SPXW261218P07820000
SPX Weekly Dec 18 2026 7820.00 Put
optionOPRA
EODOct 23, 2026
238.20USD-0.126%(-0.30)2Vol104OI
SPXW261218P07820000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 258.30 | 258.30 | 238.20 | 238.20 | -0.126% | 2 | 103 | 0.000% |
| 2026-10-22 | 238.50 | 238.50 | 238.50 | 238.50 | +39.286% | 3 | 106 | -0.126% |
| 2026-10-21 | 171.67 | 171.83 | 171.23 | 171.23 | -18.033% | 41 | 74 | +39.111% |
| 2026-10-15 | 208.90 | 208.90 | 208.90 | 208.90 | +27.689% | 7 | 47 | +14.026% |
| 2026-10-12 | 163.60 | 163.60 | 163.60 | 163.60 | +1.332% | 2 | 47 | +45.599% |
| 2026-10-09 | 166.30 | 166.30 | 161.00 | 161.45 | -8.527% | 8 | 43 | +47.538% |
| 2026-10-08 | 180.80 | 180.80 | 176.50 | 176.50 | -6.564% | 3 | 43 | +34.958% |
| 2026-10-07 | 185.98 | 188.90 | 185.75 | 188.90 | +14.346% | 6 | 40 | +26.098% |
| 2026-10-06 | 168.59 | 168.59 | 162.39 | 165.20 | -38.996% | 10 | 35 | +44.189% |
| 2026-10-01 | 244.40 | 270.80 | 244.40 | 270.80 | +33.927% | 13 | 28 | -12.038% |
| 2026-09-21 | 202.20 | 202.20 | 202.20 | 202.20 | -23.001% | 8 | 37 | +17.804% |
| 2026-09-18 | 262.60 | 262.60 | 262.60 | 262.60 | -12.665% | 7 | 30 | -9.292% |
| 2026-09-15 | 300.68 | 300.68 | 300.68 | 300.68 | +16.543% | 12 | 18 | -20.780% |
| 2026-09-11 | 267.60 | 267.60 | 255.50 | 258.00 | +1.896% | 9 | 10 | -7.674% |
| 2026-09-08 | 253.20 | 253.20 | 253.20 | 253.20 | -3.285% | 8 | 8 | -5.924% |
| 2026-08-31 | 261.80 | 261.80 | 261.80 | 261.80 | -2.313% | 8 | 6 | -9.015% |
| 2026-08-26 | 268.00 | 268.00 | 268.00 | 268.00 | 0.000% | 6 | 0 | -11.119% |