SPXW261218P07930000
SPX Weekly Dec 18 2026 7930.00 Put
optionOPRA
EODOct 28, 2026
236.70USD-13.042%(-35.50)7Vol102OI
SPXW261218P07930000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 239.00 | 239.00 | 232.30 | 236.70 | -13.042% | 7 | 105 | 0.000% |
| 2026-10-27 | 272.20 | 272.20 | 272.20 | 272.20 | +5.015% | 3 | 102 | -13.042% |
| 2026-10-20 | 288.60 | 288.60 | 252.60 | 259.20 | -1.893% | 8 | 97 | -8.681% |
| 2026-10-16 | 250.20 | 264.20 | 250.20 | 264.20 | +8.904% | 9 | 88 | -10.409% |
| 2026-10-15 | 283.00 | 283.00 | 242.60 | 242.60 | -6.943% | 10 | 91 | -2.432% |
| 2026-10-14 | 260.70 | 260.70 | 260.70 | 260.70 | +25.942% | 1 | 91 | -9.206% |
| 2026-10-06 | 207.00 | 207.00 | 207.00 | 207.00 | -16.455% | 2 | 93 | +14.348% |
| 2026-10-05 | 247.77 | 247.77 | 247.77 | 247.77 | -19.267% | 1 | 92 | -4.468% |
| 2026-10-01 | 327.00 | 333.40 | 305.60 | 306.90 | +9.843% | 30 | 62 | -22.874% |
| 2026-09-30 | 279.40 | 279.40 | 279.40 | 279.40 | -0.534% | 1 | 63 | -15.283% |
| 2026-09-23 | 280.90 | 280.90 | 280.90 | 280.90 | +12.181% | 6 | 57 | -15.735% |
| 2026-09-22 | 247.60 | 250.50 | 247.60 | 250.40 | -25.697% | 5 | 54 | -5.471% |
| 2026-09-18 | 337.40 | 337.40 | 332.00 | 337.00 | +1.998% | 9 | 45 | -29.763% |
| 2026-09-17 | 329.40 | 330.40 | 329.40 | 330.40 | -2.709% | 8 | 37 | -28.360% |
| 2026-09-16 | 349.40 | 349.40 | 335.80 | 339.60 | -6.857% | 11 | 26 | -30.300% |
| 2026-09-15 | 368.60 | 369.20 | 364.60 | 364.60 | +8.674% | 12 | 14 | -35.080% |
| 2026-09-14 | 357.40 | 357.40 | 335.50 | 335.50 | -8.283% | 12 | 10 | -29.449% |
| 2026-09-10 | 365.80 | 365.80 | 365.80 | 365.80 | +5.814% | 4 | 8 | -35.293% |
| 2026-09-09 | 332.00 | 345.70 | 332.00 | 345.70 | +11.408% | 6 | 11 | -31.530% |
| 2026-09-08 | 310.30 | 310.30 | 310.30 | 310.30 | -7.207% | 7 | 4 | -23.719% |
| 2026-08-26 | 334.40 | 334.40 | 334.40 | 334.40 | -0.948% | 1 | 5 | -29.217% |
| 2026-08-24 | 345.70 | 345.70 | 337.60 | 337.60 | 0.000% | 5 | 5 | -29.887% |