SPXW261218P07920000
SPX Weekly Dec 18 2026 7920.00 Put
optionOPRA
EODOct 27, 2026
270.40USD-2.874%(-8.00)6Vol105OI
SPXW261218P07920000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 270.60 | 270.60 | 270.40 | 270.40 | -2.874% | 6 | 99 | 0.000% |
| 2026-10-26 | 278.40 | 278.40 | 278.40 | 278.40 | +4.036% | 3 | 96 | -2.874% |
| 2026-10-22 | 267.60 | 267.60 | 267.60 | 267.60 | +20.541% | 3 | 99 | +1.046% |
| 2026-10-21 | 222.00 | 222.00 | 222.00 | 222.00 | -19.565% | 1 | 99 | +21.802% |
| 2026-10-20 | 276.00 | 276.00 | 276.00 | 276.00 | +6.605% | 3 | 96 | -2.029% |
| 2026-10-19 | 269.80 | 269.80 | 258.90 | 258.90 | +7.165% | 8 | 88 | +4.442% |
| 2026-10-16 | 237.40 | 241.59 | 232.66 | 241.59 | +4.698% | 9 | 80 | +11.925% |
| 2026-10-15 | 254.88 | 254.88 | 227.70 | 230.75 | -0.594% | 30 | 64 | +17.183% |
| 2026-10-14 | 232.13 | 232.13 | 232.13 | 232.13 | +13.678% | 1 | 63 | +16.486% |
| 2026-10-09 | 204.33 | 204.33 | 204.20 | 204.20 | +1.089% | 10 | 53 | +32.419% |
| 2026-10-06 | 201.20 | 202.00 | 201.20 | 202.00 | -37.072% | 2 | 54 | +33.861% |
| 2026-10-01 | 314.30 | 329.40 | 314.30 | 321.00 | +15.968% | 25 | 39 | -15.763% |
| 2026-09-30 | 280.70 | 280.70 | 276.80 | 276.80 | -8.101% | 206 | 202 | -2.312% |
| 2026-09-29 | 301.20 | 301.20 | 301.20 | 301.20 | +19.014% | 5 | 202 | -10.226% |
| 2026-09-21 | 253.08 | 253.08 | 253.08 | 253.08 | -23.681% | 1 | 201 | +6.844% |
| 2026-09-18 | 331.61 | 331.61 | 331.61 | 331.61 | +2.034% | 1 | 200 | -18.458% |
| 2026-09-17 | 325.00 | 325.00 | 325.00 | 325.00 | -7.880% | 5 | 200 | -16.800% |
| 2026-09-16 | 347.20 | 352.80 | 347.20 | 352.80 | -1.508% | 9 | 203 | -23.356% |
| 2026-09-15 | 360.90 | 360.90 | 358.20 | 358.20 | +6.449% | 9 | 212 | -24.511% |
| 2026-09-14 | 351.20 | 354.56 | 336.50 | 336.50 | +8.443% | 213 | 15 | -19.643% |
| 2026-09-08 | 310.30 | 310.30 | 310.30 | 310.30 | -0.609% | 6 | 9 | -12.859% |
| 2026-08-31 | 312.20 | 312.20 | 312.20 | 312.20 | -5.703% | 6 | 3 | -13.389% |
| 2026-08-26 | 331.08 | 331.08 | 331.08 | 331.08 | -0.907% | 2 | 3 | -18.328% |
| 2026-08-24 | 337.57 | 342.48 | 334.11 | 334.11 | 0.000% | 4 | 3 | -19.069% |