SPXW261218P07975000
SPX Weekly Dec 18 2026 7975.00 Put
optionOPRA
EODOct 28, 2026
268.90USD-24.593%(-87.70)21Vol100OI
SPXW261218P07975000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 255.40 | 268.90 | 255.40 | 268.90 | -24.593% | 21 | 93 | 0.000% |
| 2026-10-23 | 356.60 | 356.60 | 356.60 | 356.60 | +38.971% | 1 | 93 | -24.593% |
| 2026-10-21 | 277.40 | 278.80 | 255.00 | 256.60 | -5.523% | 21 | 93 | +4.793% |
| 2026-10-20 | 271.60 | 271.60 | 271.60 | 271.60 | +1.723% | 3 | 93 | -0.994% |
| 2026-10-16 | 265.60 | 267.00 | 265.60 | 267.00 | -5.767% | 6 | 93 | +0.712% |
| 2026-10-15 | 283.32 | 283.38 | 283.32 | 283.34 | +21.867% | 10 | 83 | -5.096% |
| 2026-10-13 | 231.00 | 232.50 | 231.00 | 232.50 | -0.034% | 2 | 81 | +15.656% |
| 2026-10-09 | 230.08 | 232.58 | 230.08 | 232.58 | -4.524% | 2 | 80 | +15.616% |
| 2026-10-07 | 243.60 | 243.60 | 243.60 | 243.60 | -17.869% | 7 | 80 | +10.386% |
| 2026-10-02 | 298.20 | 299.20 | 296.60 | 296.60 | -11.779% | 15 | 80 | -9.339% |
| 2026-10-01 | 324.40 | 336.20 | 324.40 | 336.20 | +2.126% | 5 | 80 | -20.018% |
| 2026-09-29 | 330.60 | 330.60 | 325.40 | 329.20 | +7.371% | 18 | 80 | -18.317% |
| 2026-09-28 | 306.80 | 306.80 | 306.60 | 306.60 | -16.458% | 5 | 80 | -12.296% |
| 2026-09-14 | 367.00 | 367.00 | 367.00 | 367.00 | -0.272% | 2 | 80 | -26.730% |
| 2026-09-09 | 357.80 | 368.00 | 357.80 | 368.00 | -0.163% | 7 | 82 | -26.929% |
| 2026-09-01 | 368.60 | 368.60 | 368.60 | 368.60 | +0.223% | 4 | 82 | -27.048% |
| 2026-08-24 | 367.78 | 367.78 | 367.78 | 367.78 | -3.114% | 1 | 82 | -26.886% |
| 2026-08-20 | 355.20 | 381.60 | 355.20 | 379.60 | +14.406% | 19 | 83 | -29.162% |
| 2026-08-19 | 331.80 | 331.80 | 331.80 | 331.80 | +4.471% | 4 | 79 | -18.957% |
| 2026-08-17 | 317.60 | 317.60 | 317.60 | 317.60 | +1.179% | 6 | 73 | -15.334% |
| 2026-08-14 | 312.70 | 313.90 | 312.70 | 313.90 | +1.193% | 7 | 66 | -14.336% |
| 2026-08-13 | 308.40 | 318.90 | 308.40 | 310.20 | -11.387% | 44 | 25 | -13.314% |
| 2026-08-11 | 344.40 | 350.11 | 344.40 | 350.06 | +3.691% | 9 | 17 | -23.185% |
| 2026-08-07 | 336.50 | 337.60 | 336.50 | 337.60 | -19.504% | 14 | 12 | -20.350% |
| 2026-08-03 | 439.80 | 439.80 | 419.40 | 419.40 | -11.648% | 13 | 4 | -35.885% |
| 2026-07-22 | 474.87 | 474.87 | 474.69 | 474.69 | 0.000% | 8 | 0 | -43.353% |