SPXW261218P07790000
SPX Weekly Dec 18 2026 7790.00 Put
optionOPRA
EODOct 22, 2026
216.40USD+36.358%(+57.70)1Vol150OI
SPXW261218P07790000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 216.40 | 216.40 | 216.40 | 216.40 | +36.358% | 1 | 149 | 0.000% |
| 2026-10-21 | 163.80 | 164.80 | 157.50 | 158.70 | -30.116% | 6 | 150 | +36.358% |
| 2026-10-16 | 227.09 | 227.09 | 227.09 | 227.09 | +44.892% | 50 | 100 | -4.707% |
| 2026-10-14 | 156.73 | 156.73 | 156.73 | 156.73 | +5.047% | 1 | 100 | +38.072% |
| 2026-10-12 | 149.20 | 149.20 | 149.20 | 149.20 | -0.982% | 1 | 101 | +45.040% |
| 2026-10-09 | 161.20 | 164.60 | 150.68 | 150.68 | -13.153% | 35 | 83 | +43.616% |
| 2026-10-08 | 165.30 | 173.50 | 165.30 | 173.50 | +4.298% | 3 | 80 | +24.726% |
| 2026-10-07 | 171.10 | 174.40 | 166.35 | 166.35 | +11.644% | 3 | 78 | +30.087% |
| 2026-10-06 | 157.40 | 157.67 | 149.00 | 149.00 | -14.007% | 55 | 64 | +45.235% |
| 2026-10-05 | 180.20 | 180.20 | 173.27 | 173.27 | -14.603% | 4 | 61 | +24.892% |
| 2026-10-02 | 193.80 | 203.60 | 193.80 | 202.90 | -9.456% | 17 | 59 | +6.654% |
| 2026-09-29 | 224.09 | 224.09 | 224.09 | 224.09 | +16.229% | 1 | 60 | -3.432% |
| 2026-09-25 | 215.21 | 215.21 | 192.80 | 192.80 | -10.133% | 19 | 60 | +12.241% |
| 2026-09-23 | 214.54 | 214.54 | 214.54 | 214.54 | +15.158% | 20 | 56 | +0.867% |
| 2026-09-22 | 184.30 | 186.30 | 184.30 | 186.30 | -4.559% | 10 | 46 | +16.157% |
| 2026-09-21 | 212.57 | 212.57 | 195.20 | 195.20 | -23.601% | 33 | 30 | +10.861% |
| 2026-09-18 | 255.50 | 255.50 | 255.50 | 255.50 | -15.815% | 7 | 23 | -15.303% |
| 2026-09-16 | 328.50 | 328.50 | 303.50 | 303.50 | +15.928% | 4 | 24 | -28.699% |
| 2026-09-09 | 261.80 | 261.80 | 261.80 | 261.80 | +16.511% | 2 | 26 | -17.341% |
| 2026-09-04 | 221.90 | 226.20 | 221.90 | 224.70 | +0.762% | 25 | 9 | -3.694% |
| 2026-08-28 | 223.00 | 223.00 | 223.00 | 223.00 | -12.480% | 3 | 6 | -2.960% |
| 2026-08-26 | 254.80 | 254.80 | 254.80 | 254.80 | 0.000% | 6 | 0 | -15.071% |