SPXW261218P07775000
SPX Weekly Dec 18 2026 7775.00 Put
optionOPRA
EODOct 28, 2026
160.84USD-8.301%(-14.56)28Vol442OI
SPXW261218P07775000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 166.39 | 167.40 | 160.84 | 160.84 | -8.301% | 28 | 424 | 0.000% |
| 2026-10-27 | 182.72 | 188.70 | 175.40 | 175.40 | -9.699% | 10 | 424 | -8.301% |
| 2026-10-26 | 184.80 | 194.24 | 184.80 | 194.24 | -13.863% | 8 | 421 | -17.195% |
| 2026-10-23 | 231.85 | 242.07 | 215.48 | 225.50 | +7.792% | 53 | 455 | -28.674% |
| 2026-10-22 | 215.96 | 216.04 | 209.20 | 209.20 | +25.345% | 12 | 449 | -23.117% |
| 2026-10-21 | 158.70 | 166.90 | 153.63 | 166.90 | -7.892% | 9 | 455 | -3.631% |
| 2026-10-20 | 181.20 | 181.20 | 181.20 | 181.20 | +2.373% | 8 | 448 | -11.236% |
| 2026-10-19 | 177.30 | 177.30 | 177.00 | 177.00 | -23.598% | 2 | 446 | -9.130% |
| 2026-10-16 | 173.38 | 231.67 | 170.94 | 231.67 | +33.759% | 148 | 542 | -30.574% |
| 2026-10-15 | 176.25 | 177.63 | 173.20 | 173.20 | -5.546% | 11 | 544 | -7.136% |
| 2026-10-14 | 160.10 | 190.80 | 160.10 | 183.37 | +24.319% | 9 | 542 | -12.287% |
| 2026-10-13 | 146.00 | 147.50 | 146.00 | 147.50 | +0.683% | 15 | 535 | +9.044% |
| 2026-10-12 | 146.50 | 146.50 | 146.50 | 146.50 | -0.476% | 5 | 530 | +9.788% |
| 2026-10-09 | 156.85 | 156.85 | 145.50 | 147.20 | -11.856% | 80 | 540 | +9.266% |
| 2026-10-08 | 164.64 | 167.81 | 159.65 | 167.00 | +7.603% | 28 | 535 | -3.689% |
| 2026-10-07 | 167.87 | 167.87 | 155.20 | 155.20 | +6.593% | 19 | 294 | +3.634% |
| 2026-10-06 | 145.60 | 145.60 | 145.60 | 145.60 | -12.877% | 22 | 294 | +10.467% |
| 2026-10-05 | 180.60 | 180.60 | 164.40 | 167.12 | -30.799% | 54 | 150 | -3.758% |
| 2026-10-01 | 241.38 | 241.50 | 241.38 | 241.50 | +16.268% | 10 | 136 | -33.400% |
| 2026-09-24 | 217.64 | 217.64 | 207.71 | 207.71 | +2.477% | 5 | 134 | -22.565% |
| 2026-09-23 | 202.69 | 202.69 | 202.69 | 202.69 | +14.852% | 1 | 134 | -20.647% |
| 2026-09-22 | 182.00 | 184.00 | 176.48 | 176.48 | -3.563% | 12 | 131 | -8.862% |
| 2026-09-21 | 186.86 | 186.87 | 183.00 | 183.00 | -24.355% | 3 | 129 | -12.109% |
| 2026-09-17 | 241.92 | 241.92 | 241.92 | 241.92 | -21.052% | 1 | 128 | -33.515% |
| 2026-09-16 | 291.30 | 306.43 | 291.30 | 306.43 | +10.793% | 7 | 128 | -47.512% |
| 2026-09-15 | 276.58 | 276.58 | 276.58 | 276.58 | +8.250% | 1 | 127 | -41.847% |
| 2026-09-09 | 255.50 | 255.50 | 255.50 | 255.50 | +7.470% | 10 | 117 | -37.049% |
| 2026-09-08 | 237.74 | 237.74 | 237.74 | 237.74 | -7.133% | 1 | 117 | -32.346% |
| 2026-08-25 | 256.30 | 256.30 | 256.00 | 256.00 | -1.991% | 11 | 109 | -37.172% |
| 2026-08-24 | 263.50 | 263.50 | 261.20 | 261.20 | +0.462% | 9 | 100 | -38.423% |
| 2026-08-21 | 257.88 | 260.00 | 257.88 | 260.00 | +8.153% | 18 | 92 | -38.138% |
| 2026-08-17 | 233.00 | 240.40 | 233.00 | 240.40 | +3.984% | 21 | 81 | -33.095% |
| 2026-08-14 | 226.99 | 234.80 | 226.99 | 231.19 | -7.041% | 16 | 85 | -30.430% |
| 2026-08-12 | 248.70 | 248.70 | 248.70 | 248.70 | -0.719% | 1 | 84 | -35.328% |
| 2026-08-10 | 244.48 | 250.50 | 244.48 | 250.50 | -2.225% | 10 | 80 | -35.792% |
| 2026-08-05 | 256.20 | 256.20 | 256.20 | 256.20 | -0.659% | 1 | 79 | -37.221% |
| 2026-08-04 | 260.00 | 260.00 | 257.90 | 257.90 | -17.446% | 2 | 78 | -37.635% |
| 2026-08-03 | 312.40 | 312.40 | 312.40 | 312.40 | -20.020% | 1 | 77 | -48.515% |
| 2026-07-31 | 390.60 | 390.60 | 390.60 | 390.60 | -7.331% | 6 | 71 | -58.822% |
| 2026-07-30 | 436.50 | 436.50 | 421.50 | 421.50 | +1.762% | 10 | 66 | -61.841% |
| 2026-07-27 | 427.00 | 427.00 | 414.20 | 414.20 | -1.568% | 12 | 54 | -61.169% |
| 2026-07-24 | 419.40 | 424.20 | 393.40 | 420.80 | -2.840% | 43 | 11 | -61.778% |
| 2026-07-23 | 433.10 | 433.10 | 433.10 | 433.10 | +17.850% | 6 | 5 | -62.863% |
| 2026-07-22 | 367.50 | 367.50 | 367.50 | 367.50 | 0.000% | 5 | 0 | -56.234% |