SPXW261218P07825000
SPX Weekly Dec 18 2026 7825.00 Put
optionOPRA
EODOct 27, 2026
194.80USD-11.959%(-26.46)1Vol432OI
SPXW261218P07825000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 194.80 | 194.80 | 194.80 | 194.80 | -11.959% | 1 | 433 | 0.000% |
| 2026-10-26 | 228.20 | 228.20 | 219.18 | 221.26 | -14.703% | 14 | 432 | -11.959% |
| 2026-10-23 | 234.30 | 259.40 | 234.30 | 259.40 | +30.352% | 6 | 432 | -24.904% |
| 2026-10-19 | 199.00 | 199.00 | 199.00 | 199.00 | -22.326% | 1 | 432 | -2.111% |
| 2026-10-16 | 256.20 | 256.20 | 256.20 | 256.20 | +56.793% | 6 | 432 | -23.966% |
| 2026-10-09 | 163.40 | 163.40 | 163.40 | 163.40 | -9.972% | 1 | 432 | +19.217% |
| 2026-10-07 | 182.00 | 189.80 | 181.50 | 181.50 | +9.893% | 14 | 429 | +7.328% |
| 2026-10-06 | 166.89 | 166.89 | 160.90 | 165.16 | -26.498% | 14 | 425 | +17.946% |
| 2026-10-02 | 224.70 | 224.70 | 224.70 | 224.70 | -3.230% | 8 | 429 | -13.307% |
| 2026-09-24 | 242.13 | 251.40 | 232.20 | 232.20 | +17.101% | 11 | 435 | -16.107% |
| 2026-09-22 | 198.24 | 198.29 | 198.24 | 198.29 | -2.479% | 16 | 431 | -1.760% |
| 2026-09-21 | 203.33 | 203.33 | 203.33 | 203.33 | -36.775% | 6 | 425 | -4.195% |
| 2026-09-16 | 321.60 | 321.60 | 321.60 | 321.60 | +4.688% | 5 | 425 | -39.428% |
| 2026-09-15 | 307.20 | 307.20 | 307.20 | 307.20 | +17.521% | 13 | 432 | -36.589% |
| 2026-09-11 | 261.40 | 261.40 | 261.40 | 261.40 | -8.729% | 7 | 439 | -25.478% |
| 2026-09-09 | 286.40 | 286.40 | 286.40 | 286.40 | +18.201% | 111 | 240 | -31.983% |
| 2026-09-04 | 242.30 | 242.30 | 242.30 | 242.30 | -14.848% | 233 | 67 | -19.604% |
| 2026-08-25 | 284.56 | 284.56 | 284.55 | 284.55 | +13.820% | 2 | 66 | -31.541% |
| 2026-08-17 | 250.90 | 251.10 | 250.00 | 250.00 | -0.176% | 34 | 46 | -22.080% |
| 2026-08-14 | 244.89 | 250.44 | 243.90 | 250.44 | +1.557% | 5 | 43 | -22.217% |
| 2026-08-13 | 249.60 | 249.90 | 246.60 | 246.60 | -7.328% | 28 | 27 | -21.006% |
| 2026-08-12 | 267.70 | 267.70 | 266.10 | 266.10 | -3.377% | 14 | 18 | -26.794% |
| 2026-08-11 | 275.20 | 275.40 | 275.20 | 275.40 | +2.685% | 11 | 14 | -29.267% |
| 2026-08-10 | 268.20 | 268.20 | 268.20 | 268.20 | -0.850% | 8 | 15 | -27.368% |
| 2026-08-07 | 270.50 | 270.50 | 270.50 | 270.50 | -18.598% | 8 | 8 | -27.985% |
| 2026-08-03 | 333.20 | 333.20 | 332.30 | 332.30 | -12.136% | 8 | 19 | -41.378% |
| 2026-07-31 | 450.60 | 450.60 | 378.20 | 378.20 | -17.442% | 10 | 21 | -48.493% |
| 2026-07-30 | 471.30 | 471.30 | 458.10 | 458.10 | -3.395% | 9 | 11 | -57.477% |
| 2026-07-29 | 476.10 | 488.70 | 466.20 | 474.20 | +11.262% | 11 | 6 | -58.920% |
| 2026-07-28 | 458.60 | 458.60 | 426.20 | 426.20 | -7.448% | 6 | 1 | -54.294% |
| 2026-07-27 | 441.60 | 460.50 | 441.60 | 460.50 | +3.530% | 9 | 0 | -57.698% |
| 2026-07-24 | 444.80 | 444.80 | 444.80 | 444.80 | -1.221% | 5 | 5 | -56.205% |
| 2026-07-23 | 450.30 | 450.30 | 450.30 | 450.30 | 0.000% | 5 | 0 | -56.740% |