SPXW261218P07900000
SPX Weekly Dec 18 2026 7900.00 Put
optionOPRA
EODOct 28, 2026
216.17USD-8.981%(-21.33)8Vol345OI
SPXW261218P07900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 224.54 | 226.02 | 216.17 | 216.17 | -8.981% | 8 | 344 | 0.000% |
| 2026-10-27 | 234.60 | 237.50 | 234.50 | 237.50 | -16.078% | 99 | 410 | -8.981% |
| 2026-10-22 | 253.31 | 283.00 | 253.30 | 283.00 | +17.330% | 14 | 399 | -23.615% |
| 2026-10-20 | 250.39 | 250.39 | 223.65 | 241.20 | -5.039% | 7 | 325 | -10.377% |
| 2026-10-19 | 248.20 | 254.00 | 238.30 | 254.00 | -8.633% | 130 | 212 | -14.894% |
| 2026-10-16 | 220.13 | 294.72 | 220.13 | 278.00 | +26.134% | 81 | 251 | -22.241% |
| 2026-10-15 | 243.57 | 243.57 | 220.40 | 220.40 | -11.043% | 26 | 256 | -1.919% |
| 2026-10-14 | 217.30 | 249.30 | 217.30 | 247.76 | +25.907% | 20 | 250 | -12.750% |
| 2026-10-13 | 194.40 | 196.78 | 194.38 | 196.78 | +2.123% | 57 | 203 | +9.854% |
| 2026-10-12 | 196.30 | 196.30 | 192.69 | 192.69 | -1.538% | 2 | 203 | +12.185% |
| 2026-10-09 | 202.90 | 202.90 | 193.31 | 195.70 | -13.955% | 7 | 198 | +10.460% |
| 2026-10-08 | 227.44 | 227.44 | 227.44 | 227.44 | +10.258% | 1 | 198 | -4.955% |
| 2026-10-07 | 210.70 | 210.70 | 206.28 | 206.28 | +6.057% | 2 | 198 | +4.794% |
| 2026-10-06 | 190.88 | 195.54 | 190.88 | 194.50 | -23.636% | 41 | 179 | +11.141% |
| 2026-10-02 | 254.70 | 254.70 | 254.70 | 254.70 | -8.447% | 3 | 179 | -15.128% |
| 2026-10-01 | 293.20 | 316.00 | 278.20 | 278.20 | +3.305% | 36 | 153 | -22.297% |
| 2026-09-30 | 269.30 | 269.30 | 269.30 | 269.30 | +3.338% | 200 | 353 | -19.729% |
| 2026-09-28 | 260.60 | 260.60 | 260.60 | 260.60 | +5.429% | 1 | 353 | -17.049% |
| 2026-09-25 | 252.70 | 252.71 | 247.18 | 247.18 | -6.389% | 10 | 338 | -12.546% |
| 2026-09-23 | 246.00 | 266.20 | 246.00 | 264.05 | -17.278% | 6 | 334 | -18.133% |
| 2026-09-18 | 319.20 | 319.20 | 319.20 | 319.20 | +3.748% | 5 | 334 | -32.278% |
| 2026-09-17 | 307.67 | 307.67 | 307.67 | 307.67 | -16.417% | 1 | 333 | -29.740% |
| 2026-09-16 | 352.20 | 368.10 | 352.20 | 368.10 | +5.171% | 5 | 333 | -41.274% |
| 2026-09-15 | 350.00 | 350.00 | 350.00 | 350.00 | +2.226% | 3 | 333 | -38.237% |
| 2026-09-14 | 342.38 | 342.38 | 342.38 | 342.38 | -2.871% | 200 | 133 | -36.863% |
| 2026-09-10 | 351.70 | 352.50 | 351.70 | 352.50 | +13.198% | 2 | 133 | -38.675% |
| 2026-09-09 | 317.00 | 317.00 | 311.40 | 311.40 | +7.900% | 6 | 137 | -30.581% |
| 2026-09-08 | 288.60 | 288.60 | 288.60 | 288.60 | +7.618% | 1 | 138 | -25.097% |
| 2026-09-04 | 268.17 | 268.17 | 268.17 | 268.17 | -16.281% | 1 | 137 | -19.391% |
| 2026-08-26 | 320.32 | 320.32 | 320.32 | 320.32 | -3.935% | 1 | 138 | -32.514% |
| 2026-08-24 | 333.44 | 333.44 | 333.44 | 333.44 | +5.639% | 1 | 137 | -35.170% |
| 2026-08-21 | 315.64 | 315.64 | 315.64 | 315.64 | -6.283% | 2 | 135 | -31.514% |
| 2026-08-20 | 336.80 | 336.80 | 336.80 | 336.80 | +11.823% | 7 | 128 | -35.817% |
| 2026-08-19 | 304.66 | 304.66 | 301.19 | 301.19 | +3.324% | 2 | 127 | -28.228% |
| 2026-08-17 | 281.70 | 292.50 | 281.70 | 291.50 | +2.931% | 48 | 101 | -25.842% |
| 2026-08-14 | 283.70 | 283.70 | 283.20 | 283.20 | +2.572% | 16 | 85 | -23.669% |
| 2026-08-13 | 277.90 | 277.90 | 276.00 | 276.10 | -7.905% | 32 | 97 | -21.706% |
| 2026-08-07 | 299.80 | 299.80 | 299.80 | 299.80 | -2.441% | 1 | 97 | -27.895% |
| 2026-08-05 | 307.30 | 307.30 | 307.30 | 307.30 | -1.253% | 15 | 109 | -29.655% |
| 2026-08-04 | 312.06 | 312.06 | 311.20 | 311.20 | -28.722% | 4 | 108 | -30.537% |
| 2026-07-31 | 436.60 | 436.60 | 436.60 | 436.60 | -11.188% | 4 | 104 | -50.488% |
| 2026-07-27 | 491.50 | 491.60 | 491.50 | 491.60 | +0.081% | 2 | 53 | -56.027% |
| 2026-07-24 | 490.60 | 491.20 | 468.60 | 491.20 | -3.040% | 24 | 29 | -55.991% |
| 2026-07-23 | 501.10 | 506.60 | 496.80 | 506.60 | +16.049% | 31 | 2 | -57.329% |
| 2026-07-21 | 444.30 | 444.30 | 436.54 | 436.54 | 0.000% | 3 | 0 | -50.481% |