SPXW261218P07950000
SPX Weekly Dec 18 2026 7950.00 Put
optionOPRA
EODOct 28, 2026
229.48USD-28.178%(-90.03)53Vol184OI
SPXW261218P07950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 249.64 | 249.64 | 229.48 | 229.48 | -28.178% | 53 | 160 | 0.000% |
| 2026-10-22 | 319.51 | 319.51 | 319.51 | 319.51 | +31.920% | 1 | 161 | -28.178% |
| 2026-10-21 | 262.00 | 262.00 | 237.58 | 242.20 | -14.598% | 11 | 153 | -5.252% |
| 2026-10-19 | 283.60 | 283.60 | 283.60 | 283.60 | -1.984% | 3 | 150 | -19.083% |
| 2026-10-16 | 254.60 | 289.34 | 252.30 | 289.34 | +14.003% | 27 | 130 | -20.688% |
| 2026-10-15 | 288.65 | 288.65 | 253.80 | 253.80 | +9.397% | 24 | 124 | -9.582% |
| 2026-10-14 | 232.00 | 232.00 | 232.00 | 232.00 | +5.791% | 6 | 130 | -1.086% |
| 2026-10-13 | 219.10 | 219.30 | 219.10 | 219.30 | -0.440% | 7 | 123 | +4.642% |
| 2026-10-12 | 220.27 | 220.27 | 220.27 | 220.27 | -4.442% | 2 | 124 | +4.181% |
| 2026-10-07 | 230.39 | 230.51 | 230.39 | 230.51 | -20.184% | 3 | 121 | -0.447% |
| 2026-10-02 | 288.80 | 288.80 | 288.80 | 288.80 | -7.439% | 5 | 116 | -20.540% |
| 2026-10-01 | 318.60 | 338.80 | 312.01 | 312.01 | +2.974% | 22 | 94 | -26.451% |
| 2026-09-30 | 295.40 | 303.00 | 295.40 | 303.00 | -3.442% | 10 | 84 | -24.264% |
| 2026-09-29 | 313.80 | 313.80 | 313.80 | 313.80 | +9.982% | 4 | 80 | -26.871% |
| 2026-09-21 | 285.32 | 285.32 | 285.32 | 285.32 | -18.059% | 2 | 78 | -19.571% |
| 2026-09-18 | 348.50 | 348.50 | 348.20 | 348.20 | +3.662% | 6 | 72 | -34.095% |
| 2026-09-17 | 341.10 | 341.60 | 335.90 | 335.90 | -7.236% | 18 | 55 | -31.682% |
| 2026-09-16 | 364.20 | 364.20 | 348.20 | 362.10 | -0.740% | 21 | 55 | -36.625% |
| 2026-09-15 | 364.80 | 364.80 | 364.80 | 364.80 | +2.818% | 3 | 55 | -37.094% |
| 2026-09-14 | 354.60 | 354.80 | 354.60 | 354.80 | -6.925% | 6 | 52 | -35.321% |
| 2026-09-10 | 390.00 | 390.00 | 371.40 | 381.20 | +18.532% | 15 | 56 | -39.801% |
| 2026-09-08 | 321.60 | 321.60 | 321.60 | 321.60 | -8.444% | 5 | 51 | -28.644% |
| 2026-08-26 | 351.26 | 351.26 | 351.26 | 351.26 | -2.311% | 1 | 52 | -34.669% |
| 2026-08-24 | 359.57 | 359.57 | 359.57 | 359.57 | +2.383% | 1 | 51 | -36.179% |
| 2026-08-21 | 351.20 | 351.20 | 351.20 | 351.20 | -0.566% | 6 | 57 | -34.658% |
| 2026-08-20 | 353.20 | 353.20 | 353.20 | 353.20 | +3.245% | 6 | 51 | -35.028% |
| 2026-08-18 | 342.10 | 342.10 | 342.10 | 342.10 | +8.294% | 7 | 44 | -32.920% |
| 2026-08-17 | 305.90 | 315.90 | 304.80 | 315.90 | +5.900% | 12 | 39 | -27.357% |
| 2026-08-13 | 300.00 | 300.00 | 297.00 | 298.30 | -11.641% | 25 | 36 | -23.071% |
| 2026-08-11 | 331.70 | 337.60 | 331.70 | 337.60 | +3.622% | 9 | 27 | -32.026% |
| 2026-08-10 | 325.80 | 325.80 | 325.80 | 325.80 | +0.185% | 8 | 19 | -29.564% |
| 2026-08-07 | 331.09 | 331.09 | 322.70 | 325.20 | -6.120% | 14 | 11 | -29.434% |
| 2026-08-06 | 346.40 | 346.40 | 346.40 | 346.40 | +3.403% | 7 | 7 | -33.753% |
| 2026-08-04 | 369.90 | 369.90 | 335.00 | 335.00 | -37.368% | 4 | 6 | -31.499% |
| 2026-07-27 | 534.87 | 534.87 | 534.87 | 534.87 | +5.271% | 1 | 2 | -57.096% |
| 2026-07-24 | 508.09 | 508.09 | 508.09 | 508.09 | +3.711% | 1 | 1 | -54.835% |
| 2026-07-17 | 490.35 | 490.35 | 489.91 | 489.91 | 0.000% | 2 | 0 | -53.159% |