SPXW261218P07770000
SPX Weekly Dec 18 2026 7770.00 Put
optionOPRA
EODOct 27, 2026
171.10USD-10.653%(-20.40)14Vol57OI
SPXW261218P07770000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 180.60 | 182.00 | 168.00 | 171.10 | -10.653% | 14 | 55 | 0.000% |
| 2026-10-26 | 189.30 | 191.50 | 186.50 | 191.50 | -14.715% | 24 | 48 | -10.653% |
| 2026-10-23 | 223.05 | 224.54 | 223.05 | 224.54 | +0.691% | 6 | 54 | -23.800% |
| 2026-10-22 | 206.90 | 223.00 | 206.90 | 223.00 | +42.583% | 2 | 55 | -23.274% |
| 2026-10-21 | 159.60 | 159.60 | 150.90 | 156.40 | -14.301% | 11 | 53 | +9.399% |
| 2026-10-19 | 182.50 | 182.50 | 182.50 | 182.50 | -3.439% | 1 | 53 | -6.247% |
| 2026-10-16 | 157.87 | 189.00 | 157.87 | 189.00 | +10.294% | 6 | 54 | -9.471% |
| 2026-10-15 | 189.77 | 189.77 | 171.36 | 171.36 | -5.608% | 6 | 54 | -0.152% |
| 2026-10-14 | 181.54 | 181.54 | 181.54 | 181.54 | +23.161% | 1 | 53 | -5.751% |
| 2026-10-13 | 148.50 | 148.50 | 147.40 | 147.40 | +2.078% | 8 | 45 | +16.079% |
| 2026-10-09 | 144.89 | 144.89 | 144.40 | 144.40 | -15.679% | 6 | 39 | +18.490% |
| 2026-10-08 | 162.00 | 171.25 | 157.90 | 171.25 | +11.564% | 19 | 52 | -0.088% |
| 2026-10-07 | 168.15 | 168.15 | 153.50 | 153.50 | +7.493% | 22 | 31 | +11.466% |
| 2026-10-06 | 143.20 | 143.20 | 142.80 | 142.80 | -13.496% | 4 | 31 | +19.818% |
| 2026-10-05 | 182.64 | 182.64 | 165.08 | 165.08 | -14.995% | 5 | 33 | +3.647% |
| 2026-10-02 | 184.80 | 194.20 | 184.80 | 194.20 | -3.287% | 16 | 30 | -11.895% |
| 2026-09-28 | 200.80 | 200.80 | 200.80 | 200.80 | -8.197% | 1 | 29 | -14.791% |
| 2026-09-24 | 218.73 | 218.73 | 218.73 | 218.73 | +8.659% | 1 | 30 | -21.776% |
| 2026-09-23 | 185.36 | 201.30 | 185.36 | 201.30 | +13.026% | 3 | 31 | -15.002% |
| 2026-09-22 | 179.13 | 181.30 | 178.10 | 178.10 | -1.981% | 7 | 29 | -3.930% |
| 2026-09-21 | 189.00 | 189.00 | 180.18 | 181.70 | -12.307% | 11 | 29 | -5.834% |
| 2026-09-03 | 210.00 | 210.00 | 207.20 | 207.20 | -13.878% | 10 | 19 | -17.423% |
| 2026-08-31 | 240.60 | 240.60 | 240.59 | 240.59 | +6.362% | 2 | 20 | -28.883% |
| 2026-08-28 | 229.53 | 229.97 | 213.00 | 226.20 | -8.235% | 32 | 13 | -24.359% |
| 2026-08-26 | 246.60 | 246.60 | 246.50 | 246.50 | -6.985% | 14 | 2 | -30.588% |
| 2026-08-24 | 265.00 | 265.09 | 265.00 | 265.01 | 0.000% | 4 | 2 | -35.436% |