SPXW261218P07990000
SPX Weekly Dec 18 2026 7990.00 Put
optionOPRA
EODOct 21, 2026
263.00USD-5.054%(-14.00)7Vol147OI
SPXW261218P07990000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 261.60 | 263.00 | 261.60 | 263.00 | -5.054% | 7 | 140 | 0.000% |
| 2026-10-16 | 277.00 | 277.00 | 277.00 | 277.00 | -3.147% | 3 | 137 | -5.054% |
| 2026-10-15 | 283.20 | 288.40 | 279.20 | 286.00 | -7.076% | 14 | 129 | -8.042% |
| 2026-10-14 | 266.80 | 307.78 | 266.80 | 307.78 | +28.617% | 6 | 123 | -14.549% |
| 2026-10-13 | 239.30 | 239.30 | 239.30 | 239.30 | -1.482% | 1 | 123 | +9.904% |
| 2026-10-12 | 242.90 | 242.90 | 242.90 | 242.90 | -3.026% | 6 | 129 | +8.275% |
| 2026-10-07 | 252.10 | 252.10 | 250.48 | 250.48 | -7.058% | 2 | 129 | +4.998% |
| 2026-10-05 | 269.50 | 269.50 | 269.50 | 269.50 | -11.986% | 6 | 123 | -2.412% |
| 2026-10-02 | 315.40 | 315.40 | 306.20 | 306.20 | -5.552% | 11 | 112 | -14.108% |
| 2026-09-30 | 321.40 | 324.20 | 313.20 | 324.20 | -1.847% | 15 | 100 | -18.877% |
| 2026-09-28 | 333.60 | 333.60 | 316.20 | 330.30 | +1.506% | 11 | 95 | -20.375% |
| 2026-09-24 | 343.40 | 343.40 | 325.40 | 325.40 | +15.966% | 7 | 88 | -19.176% |
| 2026-09-21 | 280.70 | 280.70 | 280.60 | 280.60 | -21.002% | 12 | 76 | -6.272% |
| 2026-09-11 | 353.40 | 358.00 | 353.40 | 355.20 | -6.081% | 17 | 59 | -25.957% |
| 2026-09-09 | 367.20 | 380.00 | 367.20 | 378.20 | +21.140% | 30 | 29 | -30.460% |
| 2026-09-03 | 334.80 | 334.80 | 312.20 | 312.20 | -17.625% | 12 | 20 | -15.759% |
| 2026-09-01 | 379.00 | 379.00 | 379.00 | 379.00 | +15.743% | 3 | 21 | -30.607% |
| 2026-08-27 | 342.60 | 342.60 | 326.69 | 327.45 | -12.212% | 21 | 5 | -19.682% |
| 2026-08-24 | 375.20 | 375.20 | 373.00 | 373.00 | 0.000% | 6 | 6 | -29.491% |