SPXW261218P07850000
SPX Weekly Dec 18 2026 7850.00 Put
optionOPRA
EODOct 28, 2026
193.69USD-29.051%(-79.31)3Vol113OI
SPXW261218P07850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 201.00 | 201.00 | 193.69 | 193.69 | -29.051% | 3 | 112 | 0.000% |
| 2026-10-23 | 273.00 | 273.00 | 273.00 | 273.00 | +7.557% | 7 | 114 | -29.051% |
| 2026-10-22 | 250.69 | 253.82 | 250.69 | 253.82 | +27.992% | 2 | 115 | -23.690% |
| 2026-10-21 | 198.31 | 198.31 | 198.31 | 198.31 | -5.836% | 4 | 115 | -2.330% |
| 2026-10-20 | 214.60 | 214.60 | 210.60 | 210.60 | -0.284% | 6 | 111 | -8.029% |
| 2026-10-19 | 220.37 | 220.37 | 211.20 | 211.20 | -15.153% | 4 | 111 | -8.291% |
| 2026-10-16 | 195.23 | 248.92 | 195.23 | 248.92 | +20.373% | 15 | 99 | -22.188% |
| 2026-10-15 | 233.44 | 233.44 | 206.79 | 206.79 | +18.369% | 12 | 98 | -6.335% |
| 2026-10-13 | 173.40 | 174.70 | 173.40 | 174.70 | +1.587% | 11 | 90 | +10.870% |
| 2026-10-12 | 171.97 | 171.97 | 171.97 | 171.97 | -2.511% | 1 | 89 | +12.630% |
| 2026-10-09 | 180.69 | 180.69 | 176.40 | 176.40 | -11.967% | 7 | 84 | +9.802% |
| 2026-10-08 | 200.38 | 200.38 | 200.38 | 200.38 | +15.760% | 1 | 83 | -3.339% |
| 2026-10-06 | 181.90 | 181.90 | 172.00 | 173.10 | -10.367% | 17 | 85 | +11.895% |
| 2026-10-05 | 197.90 | 197.90 | 192.85 | 193.12 | -14.245% | 13 | 92 | +0.295% |
| 2026-10-02 | 217.33 | 231.30 | 217.33 | 225.20 | -3.650% | 19 | 101 | -13.992% |
| 2026-09-30 | 233.73 | 233.73 | 233.73 | 233.73 | -10.052% | 1 | 102 | -17.131% |
| 2026-09-29 | 259.85 | 259.85 | 259.85 | 259.85 | +12.038% | 2 | 104 | -25.461% |
| 2026-09-28 | 231.93 | 231.93 | 231.93 | 231.93 | +3.605% | 1 | 104 | -16.488% |
| 2026-09-25 | 223.86 | 223.86 | 223.86 | 223.86 | -16.072% | 1 | 105 | -13.477% |
| 2026-09-24 | 266.73 | 266.73 | 266.73 | 266.73 | +14.698% | 1 | 104 | -27.383% |
| 2026-09-23 | 232.55 | 232.55 | 232.55 | 232.55 | +8.913% | 1 | 105 | -16.710% |
| 2026-09-22 | 213.52 | 213.52 | 213.52 | 213.52 | -0.503% | 10 | 97 | -9.287% |
| 2026-09-21 | 212.22 | 214.60 | 210.41 | 214.60 | -27.500% | 41 | 57 | -9.744% |
| 2026-09-01 | 296.00 | 296.00 | 296.00 | 296.00 | +0.718% | 1 | 58 | -34.564% |
| 2026-08-21 | 294.20 | 294.40 | 293.89 | 293.89 | -3.895% | 10 | 56 | -34.094% |
| 2026-08-20 | 295.18 | 305.80 | 295.18 | 305.80 | +10.797% | 7 | 58 | -36.661% |
| 2026-08-19 | 276.00 | 276.00 | 276.00 | 276.00 | +1.173% | 8 | 50 | -29.822% |
| 2026-08-17 | 266.20 | 272.80 | 266.20 | 272.80 | +4.202% | 7 | 50 | -28.999% |
| 2026-08-14 | 258.10 | 261.80 | 258.10 | 261.80 | +2.226% | 10 | 50 | -26.016% |
| 2026-08-13 | 257.73 | 257.73 | 256.10 | 256.10 | -7.478% | 26 | 45 | -24.369% |
| 2026-08-12 | 276.80 | 276.80 | 276.80 | 276.80 | -1.125% | 1 | 44 | -30.025% |
| 2026-08-11 | 279.95 | 279.95 | 279.95 | 279.95 | +1.615% | 1 | 44 | -30.813% |
| 2026-08-10 | 275.50 | 275.50 | 275.50 | 275.50 | -1.607% | 5 | 44 | -29.695% |
| 2026-08-07 | 280.00 | 280.00 | 280.00 | 280.00 | -19.563% | 8 | 44 | -30.825% |
| 2026-08-03 | 371.40 | 371.40 | 346.50 | 348.10 | -16.254% | 20 | 55 | -44.358% |
| 2026-07-31 | 465.00 | 465.00 | 415.66 | 415.66 | -7.877% | 18 | 64 | -53.402% |
| 2026-07-30 | 467.21 | 482.80 | 451.20 | 451.20 | +1.453% | 36 | 37 | -57.072% |
| 2026-07-28 | 471.20 | 471.20 | 440.24 | 444.74 | -5.855% | 9 | 33 | -56.449% |
| 2026-07-27 | 466.20 | 472.40 | 466.20 | 472.40 | +0.340% | 11 | 22 | -58.999% |
| 2026-07-24 | 466.60 | 474.60 | 466.60 | 470.80 | +0.021% | 24 | 10 | -58.859% |
| 2026-07-23 | 470.70 | 470.70 | 470.70 | 470.70 | +14.937% | 4 | 6 | -58.851% |
| 2026-07-22 | 409.53 | 409.53 | 409.53 | 409.53 | -5.420% | 2 | 4 | -52.704% |
| 2026-07-20 | 430.00 | 433.00 | 430.00 | 433.00 | +0.116% | 2 | 4 | -55.268% |
| 2026-07-17 | 426.50 | 432.50 | 426.50 | 432.50 | +12.630% | 2 | 3 | -55.216% |
| 2026-07-16 | 384.00 | 384.00 | 384.00 | 384.00 | 0.000% | 3 | 0 | -49.560% |