SPXW261218P07925000
SPX Weekly Dec 18 2026 7925.00 Put
optionOPRA
EODOct 22, 2026
278.60USD+24.264%(+54.40)3Vol113OI
SPXW261218P07925000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 278.60 | 278.60 | 278.60 | 278.60 | +24.264% | 3 | 110 | 0.000% |
| 2026-10-21 | 234.60 | 234.60 | 224.20 | 224.20 | -13.033% | 7 | 116 | +24.264% |
| 2026-10-20 | 286.20 | 286.20 | 257.80 | 257.80 | -3.806% | 6 | 110 | +8.068% |
| 2026-10-19 | 256.80 | 269.00 | 256.80 | 268.00 | -9.643% | 15 | 95 | +3.955% |
| 2026-10-16 | 233.88 | 296.60 | 233.88 | 296.60 | +20.373% | 103 | 92 | -6.069% |
| 2026-10-15 | 280.00 | 287.10 | 246.40 | 246.40 | +21.141% | 12 | 81 | +13.068% |
| 2026-10-13 | 203.40 | 203.40 | 203.40 | 203.40 | -7.293% | 7 | 88 | +36.971% |
| 2026-10-09 | 219.40 | 219.40 | 219.40 | 219.40 | +8.399% | 7 | 81 | +26.983% |
| 2026-10-06 | 202.40 | 202.40 | 202.40 | 202.40 | -37.800% | 5 | 81 | +37.648% |
| 2026-10-01 | 292.60 | 332.60 | 292.60 | 325.40 | +6.409% | 28 | 63 | -14.382% |
| 2026-09-29 | 305.80 | 305.80 | 305.80 | 305.80 | +17.751% | 5 | 58 | -8.895% |
| 2026-09-25 | 259.70 | 259.70 | 259.70 | 259.70 | -22.385% | 1 | 57 | +7.278% |
| 2026-09-18 | 328.60 | 334.60 | 328.60 | 334.60 | -5.958% | 7 | 50 | -16.736% |
| 2026-09-16 | 348.20 | 362.70 | 338.00 | 355.80 | -1.875% | 15 | 43 | -21.698% |
| 2026-09-15 | 365.10 | 365.80 | 362.60 | 362.60 | +15.810% | 18 | 43 | -23.166% |
| 2026-09-08 | 301.90 | 313.10 | 301.90 | 313.10 | -6.590% | 7 | 43 | -11.019% |
| 2026-08-24 | 341.00 | 341.00 | 335.19 | 335.19 | +1.820% | 2 | 43 | -16.883% |
| 2026-08-21 | 333.10 | 333.10 | 329.20 | 329.20 | -2.024% | 11 | 36 | -15.371% |
| 2026-08-20 | 336.00 | 336.00 | 336.00 | 336.00 | +9.518% | 7 | 29 | -17.083% |
| 2026-08-19 | 306.80 | 306.80 | 306.80 | 306.80 | +2.712% | 7 | 29 | -9.192% |
| 2026-08-17 | 294.10 | 298.70 | 294.10 | 298.70 | +1.806% | 16 | 30 | -6.729% |
| 2026-08-14 | 284.90 | 294.90 | 284.90 | 293.40 | +2.123% | 18 | 16 | -5.044% |
| 2026-08-13 | 288.10 | 288.60 | 287.30 | 287.30 | -8.211% | 4 | 20 | -3.028% |
| 2026-08-12 | 313.00 | 313.00 | 313.00 | 313.00 | +0.256% | 6 | 20 | -10.990% |
| 2026-08-07 | 313.60 | 313.60 | 312.20 | 312.20 | -11.357% | 13 | 28 | -10.762% |
| 2026-08-04 | 352.20 | 352.20 | 352.20 | 352.20 | -19.331% | 1 | 20 | -20.897% |
| 2026-07-31 | 436.60 | 436.60 | 436.60 | 436.60 | -11.007% | 3 | 23 | -36.189% |
| 2026-07-28 | 490.00 | 490.60 | 490.00 | 490.60 | +1.030% | 2 | 22 | -43.212% |
| 2026-07-27 | 485.60 | 485.60 | 485.60 | 485.60 | -3.421% | 2 | 20 | -42.628% |
| 2026-07-23 | 496.20 | 503.40 | 496.20 | 502.80 | +18.529% | 16 | 1 | -44.590% |
| 2026-07-16 | 418.00 | 424.20 | 418.00 | 424.20 | 0.000% | 2 | 1 | -34.323% |