SPXW261218P07810000
SPX Weekly Dec 18 2026 7810.00 Put
optionOPRA
EODOct 27, 2026
185.98USD-25.845%(-64.82)30Vol64OI
SPXW261218P07810000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 185.98 | 185.98 | 185.98 | 185.98 | -25.845% | 30 | 94 | 0.000% |
| 2026-10-23 | 256.20 | 256.20 | 250.80 | 250.80 | +9.148% | 2 | 94 | -25.845% |
| 2026-10-22 | 237.85 | 237.85 | 229.78 | 229.78 | +18.127% | 5 | 95 | -19.062% |
| 2026-10-20 | 194.52 | 194.52 | 194.52 | 194.52 | -2.530% | 30 | 65 | -4.390% |
| 2026-10-19 | 199.57 | 199.57 | 199.57 | 199.57 | -19.658% | 4 | 64 | -6.810% |
| 2026-10-16 | 248.40 | 248.40 | 248.40 | 248.40 | +18.472% | 6 | 59 | -25.129% |
| 2026-10-15 | 209.67 | 209.67 | 209.67 | 209.67 | +28.632% | 2 | 59 | -11.299% |
| 2026-10-14 | 163.00 | 163.00 | 163.00 | 163.00 | +0.991% | 1 | 59 | +14.098% |
| 2026-10-13 | 161.40 | 161.40 | 161.40 | 161.40 | +2.463% | 2 | 59 | +15.229% |
| 2026-10-12 | 159.85 | 159.85 | 157.52 | 157.52 | -0.209% | 4 | 60 | +18.068% |
| 2026-10-09 | 160.70 | 160.70 | 157.85 | 157.85 | -14.025% | 4 | 56 | +17.821% |
| 2026-10-07 | 182.32 | 183.60 | 182.32 | 183.60 | +11.408% | 2 | 56 | +1.296% |
| 2026-10-06 | 166.90 | 166.90 | 164.80 | 164.80 | -10.142% | 2 | 56 | +12.852% |
| 2026-10-05 | 191.40 | 191.40 | 183.40 | 183.40 | -29.570% | 2 | 56 | +1.407% |
| 2026-10-01 | 260.40 | 260.40 | 260.40 | 260.40 | +14.211% | 7 | 49 | -28.579% |
| 2026-09-28 | 228.00 | 228.00 | 228.00 | 228.00 | +12.420% | 8 | 57 | -18.430% |
| 2026-09-25 | 202.81 | 202.81 | 202.81 | 202.81 | -8.002% | 1 | 57 | -8.298% |
| 2026-09-23 | 201.19 | 220.45 | 201.19 | 220.45 | +13.987% | 2 | 56 | -15.636% |
| 2026-09-22 | 193.40 | 193.40 | 193.40 | 193.40 | -42.406% | 8 | 48 | -3.837% |
| 2026-09-16 | 335.80 | 335.80 | 335.80 | 335.80 | +23.365% | 21 | 27 | -44.616% |
| 2026-09-09 | 272.20 | 272.20 | 272.20 | 272.20 | +19.806% | 1 | 28 | -31.675% |
| 2026-09-04 | 222.60 | 227.20 | 222.60 | 227.20 | +0.487% | 34 | 9 | -18.143% |
| 2026-09-03 | 226.10 | 226.10 | 226.10 | 226.10 | -11.089% | 1 | 8 | -17.744% |
| 2026-09-02 | 254.30 | 254.30 | 254.30 | 254.30 | -6.850% | 8 | 1 | -26.866% |
| 2026-08-25 | 273.00 | 273.00 | 273.00 | 273.00 | 0.000% | 1 | 0 | -31.875% |