SPXW261218P08020000
SPX Weekly Dec 18 2026 8020.00 Put
optionOPRA
EODOct 27, 2026
329.31USD+8.874%(+26.84)5Vol35OI
SPXW261218P08020000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 329.31 | 329.31 | 329.31 | 329.31 | +8.874% | 5 | 35 | 0.000% |
| 2026-10-20 | 302.47 | 302.47 | 302.47 | 302.47 | +15.579% | 3 | 32 | +8.874% |
| 2026-10-12 | 261.70 | 261.70 | 261.70 | 261.70 | -4.489% | 5 | 27 | +25.835% |
| 2026-10-08 | 286.00 | 286.00 | 274.00 | 274.00 | -5.517% | 9 | 36 | +20.186% |
| 2026-10-07 | 290.00 | 290.00 | 290.00 | 290.00 | +12.665% | 4 | 40 | +13.555% |
| 2026-10-06 | 257.40 | 257.40 | 257.40 | 257.40 | -10.438% | 6 | 34 | +27.937% |
| 2026-10-05 | 287.40 | 287.40 | 287.40 | 287.40 | -10.131% | 5 | 29 | +14.582% |
| 2026-10-02 | 322.80 | 322.80 | 319.80 | 319.80 | -3.150% | 6 | 29 | +2.974% |
| 2026-09-30 | 330.20 | 330.20 | 330.20 | 330.20 | +1.663% | 3 | 26 | -0.270% |
| 2026-09-28 | 324.80 | 324.80 | 324.80 | 324.80 | +3.384% | 2 | 28 | +1.389% |
| 2026-09-25 | 344.23 | 344.23 | 314.10 | 314.17 | -8.725% | 4 | 28 | +4.819% |
| 2026-09-24 | 344.20 | 344.20 | 344.20 | 344.20 | +2.082% | 3 | 25 | -4.326% |
| 2026-09-23 | 337.18 | 337.18 | 337.18 | 337.18 | +4.197% | 5 | 20 | -2.334% |
| 2026-09-21 | 323.60 | 323.60 | 323.60 | 323.60 | -13.290% | 4 | 24 | +1.765% |
| 2026-09-11 | 373.20 | 373.20 | 373.20 | 373.20 | +0.674% | 2 | 22 | -11.760% |
| 2026-09-08 | 365.80 | 370.70 | 365.80 | 370.70 | +4.423% | 6 | 16 | -11.165% |
| 2026-09-03 | 355.00 | 355.00 | 355.00 | 355.00 | -4.519% | 5 | 11 | -7.237% |
| 2026-09-02 | 371.80 | 371.80 | 371.80 | 371.80 | -0.853% | 3 | 8 | -11.428% |
| 2026-08-31 | 375.00 | 375.00 | 375.00 | 375.00 | +14.890% | 3 | 5 | -12.184% |
| 2026-08-28 | 326.40 | 326.40 | 326.40 | 326.40 | -15.628% | 5 | 5 | +0.892% |
| 2026-08-26 | 386.86 | 386.86 | 386.86 | 386.86 | -0.396% | 2 | 7 | -14.876% |
| 2026-08-25 | 388.40 | 388.40 | 388.40 | 388.40 | -2.230% | 5 | 0 | -15.214% |
| 2026-08-24 | 392.63 | 397.26 | 392.63 | 397.26 | 0.000% | 2 | 0 | -17.105% |