SPXW261218P03200000
SPX Weekly Dec 18 2026 3200.00 Put
optionOPRA
EODOct 27, 2026
0.47USD-9.615%(-0.05)200Vol3,243OI
SPXW261218P03200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.4600 | 0.4900 | 0.4100 | 0.4700 | -9.615% | 200 | 3,253 | 0.000% |
| 2026-10-26 | 0.4800 | 0.5200 | 0.4700 | 0.5200 | -30.667% | 190 | 3,253 | -9.615% |
| 2026-10-23 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +25.000% | 8 | 3,253 | -37.333% |
| 2026-10-22 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -9.091% | 2 | 3,253 | -21.667% |
| 2026-10-20 | 0.8000 | 0.8000 | 0.6600 | 0.6600 | -43.103% | 6 | 3,253 | -28.788% |
| 2026-10-16 | 0.5700 | 1.1600 | 0.5700 | 1.1600 | +65.714% | 5 | 3,252 | -59.483% |
| 2026-10-15 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.000% | 8 | 3,252 | -32.857% |
| 2026-10-14 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +55.556% | 5 | 3,247 | -32.857% |
| 2026-10-13 | 0.5000 | 0.5500 | 0.4500 | 0.4500 | -18.182% | 13 | 3,250 | +4.444% |
| 2026-10-12 | 0.5200 | 0.5500 | 0.5200 | 0.5500 | -15.385% | 17 | 3,267 | -14.545% |
| 2026-10-08 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -7.143% | 1 | 3,266 | -27.692% |
| 2026-10-02 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -14.634% | 15 | 3,281 | -32.857% |
| 2026-09-30 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -13.684% | 300 | 2,981 | -42.683% |
| 2026-09-28 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -17.391% | 10 | 2,971 | -50.526% |
| 2026-09-24 | 1.0500 | 1.1500 | 1.0500 | 1.1500 | +25.000% | 245 | 2,726 | -59.130% |
| 2026-09-23 | 0.9500 | 0.9500 | 0.9200 | 0.9200 | +5.747% | 124 | 2,602 | -48.913% |
| 2026-09-22 | 0.9200 | 0.9200 | 0.8700 | 0.8700 | -20.909% | 1,620 | 982 | -45.977% |
| 2026-09-18 | 1.1700 | 1.2000 | 1.1000 | 1.1000 | -8.333% | 722 | 271 | -57.273% |
| 2026-09-17 | 1.2000 | 1.2000 | 1.1500 | 1.2000 | -11.111% | 11 | 261 | -60.833% |
| 2026-09-16 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -15.625% | 1 | 260 | -65.185% |
| 2026-09-14 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +10.345% | 2 | 259 | -70.625% |
| 2026-09-11 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -9.375% | 235 | 26 | -67.586% |
| 2026-09-08 | 1.5500 | 1.6000 | 1.5000 | 1.6000 | +6.667% | 10 | 22 | -70.625% |
| 2026-09-04 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -14.286% | 3 | 22 | -68.667% |
| 2026-09-03 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 0.000% | 1 | 21 | -73.143% |
| 2026-09-02 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -5.405% | 1 | 21 | -73.143% |
| 2026-09-01 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +2.778% | 2 | 19 | -74.595% |
| 2026-08-28 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -17.431% | 2 | 17 | -73.889% |
| 2026-08-25 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | -11.020% | 2 | 15 | -78.440% |
| 2026-08-19 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -2.000% | 1 | 15 | -80.816% |
| 2026-08-17 | 2.5500 | 2.5500 | 2.5000 | 2.5000 | -14.676% | 2 | 15 | -81.200% |
| 2026-08-10 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | -31.860% | 2 | 13 | -83.959% |
| 2026-07-31 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -17.308% | 12 | 1 | -89.070% |
| 2026-07-27 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 0.000% | 1 | 0 | -90.962% |