SPXW261218P07780000
SPX Weekly Dec 18 2026 7780.00 Put
optionOPRA
EODOct 28, 2026
164.76USD-23.563%(-50.79)16Vol97OI
SPXW261218P07780000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 163.96 | 164.76 | 161.99 | 164.76 | -23.563% | 16 | 101 | 0.000% |
| 2026-10-23 | 235.50 | 235.50 | 215.55 | 215.55 | -3.630% | 2 | 101 | -23.563% |
| 2026-10-22 | 211.60 | 223.67 | 211.60 | 223.67 | +39.532% | 2 | 101 | -26.338% |
| 2026-10-21 | 160.30 | 160.30 | 160.30 | 160.30 | -10.895% | 8 | 93 | +2.782% |
| 2026-10-20 | 179.90 | 179.90 | 168.80 | 179.90 | +0.447% | 5 | 91 | -8.416% |
| 2026-10-19 | 179.10 | 179.10 | 179.10 | 179.10 | -23.011% | 1 | 91 | -8.007% |
| 2026-10-16 | 167.30 | 233.98 | 166.40 | 232.63 | +30.157% | 41 | 99 | -29.175% |
| 2026-10-15 | 178.73 | 178.73 | 178.73 | 178.73 | +5.670% | 8 | 93 | -7.816% |
| 2026-10-14 | 163.07 | 169.27 | 163.07 | 169.14 | +15.929% | 17 | 87 | -2.590% |
| 2026-10-13 | 152.40 | 152.40 | 145.90 | 145.90 | -8.469% | 7 | 88 | +12.927% |
| 2026-10-09 | 159.30 | 159.40 | 159.13 | 159.40 | -5.513% | 13 | 76 | +3.363% |
| 2026-10-08 | 165.60 | 168.70 | 162.93 | 168.70 | +7.521% | 21 | 65 | -2.336% |
| 2026-10-07 | 170.38 | 170.38 | 156.90 | 156.90 | +6.286% | 9 | 63 | +5.010% |
| 2026-10-06 | 155.30 | 155.38 | 147.62 | 147.62 | -11.726% | 13 | 66 | +11.611% |
| 2026-10-05 | 177.79 | 177.79 | 164.90 | 167.23 | -13.307% | 37 | 50 | -1.477% |
| 2026-10-02 | 187.13 | 192.90 | 187.13 | 192.90 | -13.069% | 8 | 50 | -14.588% |
| 2026-10-01 | 243.78 | 243.90 | 221.90 | 221.90 | +10.042% | 16 | 42 | -25.750% |
| 2026-09-30 | 201.65 | 201.65 | 201.65 | 201.65 | -10.218% | 1 | 42 | -18.294% |
| 2026-09-29 | 224.91 | 224.91 | 224.60 | 224.60 | +15.929% | 3 | 42 | -26.643% |
| 2026-09-25 | 193.74 | 193.74 | 193.74 | 193.74 | -14.236% | 1 | 43 | -14.958% |
| 2026-09-24 | 225.90 | 225.90 | 225.90 | 225.90 | +10.319% | 3 | 42 | -27.065% |
| 2026-09-23 | 201.43 | 204.77 | 201.43 | 204.77 | +11.976% | 2 | 44 | -19.539% |
| 2026-09-22 | 182.67 | 183.02 | 182.67 | 182.87 | -1.290% | 3 | 41 | -9.903% |
| 2026-09-21 | 184.59 | 185.26 | 184.59 | 185.26 | -36.814% | 23 | 18 | -11.066% |
| 2026-09-16 | 293.20 | 293.20 | 293.20 | 293.20 | +20.066% | 6 | 18 | -43.806% |
| 2026-09-11 | 244.20 | 244.20 | 244.20 | 244.20 | -14.490% | 8 | 10 | -32.531% |
| 2026-09-10 | 285.58 | 285.58 | 285.58 | 285.58 | +22.461% | 1 | 9 | -42.307% |
| 2026-09-08 | 233.20 | 233.20 | 233.20 | 233.20 | +8.769% | 8 | 1 | -29.348% |
| 2026-09-04 | 214.40 | 214.40 | 214.40 | 214.40 | 0.000% | 1 | 0 | -23.153% |