SPXW261218P07875000
SPX Weekly Dec 18 2026 7875.00 Put
optionOPRA
EODOct 26, 2026
264.90USD-9.063%(-26.40)4Vol178OI
SPXW261218P07875000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 264.90 | 264.90 | 264.90 | 264.90 | -9.063% | 4 | 174 | 0.000% |
| 2026-10-23 | 294.38 | 296.00 | 291.30 | 291.30 | +24.169% | 10 | 176 | -9.063% |
| 2026-10-19 | 234.60 | 234.60 | 234.60 | 234.60 | -2.688% | 1 | 174 | +12.916% |
| 2026-10-16 | 241.08 | 241.08 | 241.08 | 241.08 | +31.594% | 1 | 174 | +9.881% |
| 2026-10-13 | 183.30 | 183.30 | 183.20 | 183.20 | -17.663% | 5 | 169 | +44.596% |
| 2026-10-08 | 222.50 | 222.50 | 222.50 | 222.50 | +22.320% | 1 | 98 | +19.056% |
| 2026-10-06 | 186.10 | 186.10 | 181.90 | 181.90 | -27.674% | 7 | 98 | +45.629% |
| 2026-09-23 | 253.43 | 253.43 | 251.50 | 251.50 | -0.040% | 2 | 99 | +5.328% |
| 2026-09-21 | 251.60 | 251.60 | 251.60 | 251.60 | -11.080% | 7 | 106 | +5.286% |
| 2026-09-18 | 282.95 | 282.95 | 282.95 | 282.95 | -3.278% | 1 | 106 | -6.379% |
| 2026-09-17 | 292.54 | 292.54 | 292.54 | 292.54 | -16.726% | 1 | 106 | -9.448% |
| 2026-09-16 | 351.30 | 351.30 | 351.30 | 351.30 | +16.556% | 3 | 106 | -24.594% |
| 2026-09-09 | 301.40 | 301.40 | 301.40 | 301.40 | +15.038% | 5 | 106 | -12.110% |
| 2026-09-04 | 256.80 | 262.00 | 256.80 | 262.00 | -0.569% | 8 | 105 | +1.107% |
| 2026-08-28 | 263.50 | 263.50 | 263.50 | 263.50 | -11.488% | 9 | 104 | +0.531% |
| 2026-08-26 | 297.70 | 297.70 | 297.70 | 297.70 | -5.312% | 2 | 106 | -11.018% |
| 2026-08-24 | 314.10 | 314.40 | 314.10 | 314.40 | -1.380% | 9 | 115 | -15.744% |
| 2026-08-20 | 318.80 | 318.80 | 318.80 | 318.80 | +4.696% | 7 | 115 | -16.907% |
| 2026-08-18 | 304.50 | 304.50 | 304.50 | 304.50 | +7.143% | 4 | 115 | -13.005% |
| 2026-08-17 | 280.50 | 284.20 | 280.50 | 284.20 | +5.572% | 10 | 109 | -6.791% |
| 2026-08-13 | 269.80 | 270.20 | 269.10 | 269.20 | -5.940% | 15 | 113 | -1.597% |
| 2026-08-10 | 286.10 | 286.20 | 286.10 | 286.20 | -1.310% | 13 | 107 | -7.442% |
| 2026-08-07 | 289.70 | 290.00 | 289.70 | 290.00 | -2.521% | 3 | 110 | -8.655% |
| 2026-08-05 | 297.50 | 297.50 | 297.50 | 297.50 | -2.170% | 4 | 110 | -10.958% |
| 2026-08-04 | 327.00 | 327.00 | 304.10 | 304.10 | -15.410% | 10 | 120 | -12.890% |
| 2026-08-03 | 370.70 | 370.70 | 357.60 | 359.50 | -13.789% | 18 | 126 | -26.314% |
| 2026-07-31 | 469.40 | 477.40 | 417.00 | 417.00 | -8.190% | 18 | 112 | -36.475% |
| 2026-07-30 | 496.60 | 496.60 | 451.20 | 454.20 | -5.377% | 19 | 94 | -41.678% |
| 2026-07-29 | 473.40 | 480.01 | 457.73 | 480.01 | +5.617% | 3 | 59 | -44.814% |
| 2026-07-28 | 460.76 | 460.76 | 454.48 | 454.48 | -6.409% | 2 | 58 | -41.714% |
| 2026-07-24 | 484.00 | 490.80 | 451.20 | 485.60 | -2.156% | 50 | 36 | -45.449% |
| 2026-07-23 | 481.20 | 501.40 | 481.20 | 496.30 | 0.000% | 42 | 0 | -46.625% |