SPXW261218P04400000
SPX Weekly Dec 18 2026 4400.00 Put
optionOPRA
EODOct 27, 2026
2.02USD-5.164%(-0.11)11Vol1,422OI
SPXW261218P04400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 2.1700 | 2.1700 | 1.9100 | 2.0200 | -5.164% | 11 | 1,431 | 0.000% |
| 2026-10-26 | 2.1400 | 2.1400 | 2.1300 | 2.1300 | -35.455% | 20 | 1,411 | -5.164% |
| 2026-10-23 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +13.793% | 2 | 1,411 | -38.788% |
| 2026-10-22 | 2.9400 | 3.2300 | 2.8100 | 2.9000 | -3.333% | 58 | 1,411 | -30.345% |
| 2026-10-20 | 3.1000 | 3.1000 | 3.0000 | 3.0000 | +4.530% | 4 | 1,409 | -32.667% |
| 2026-10-19 | 2.9500 | 2.9500 | 2.8700 | 2.8700 | +36.667% | 6 | 1,403 | -29.617% |
| 2026-10-16 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -16.000% | 2 | 1,401 | -3.810% |
| 2026-10-14 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +30.208% | 2 | 1,399 | -19.200% |
| 2026-10-13 | 1.9000 | 1.9200 | 1.9000 | 1.9200 | -4.000% | 32 | 1,405 | +5.208% |
| 2026-10-12 | 1.9700 | 2.0000 | 1.9500 | 2.0000 | -0.990% | 52 | 1,404 | +1.000% |
| 2026-10-09 | 2.0500 | 2.0500 | 2.0000 | 2.0200 | -19.522% | 333 | 1,201 | 0.000% |
| 2026-10-08 | 2.1200 | 2.5100 | 2.1200 | 2.5100 | +19.524% | 172 | 1,208 | -19.522% |
| 2026-10-07 | 2.2100 | 2.2100 | 2.1000 | 2.1000 | 0.000% | 16 | 1,216 | -3.810% |
| 2026-10-06 | 2.2100 | 2.2200 | 2.1000 | 2.1000 | -11.765% | 110 | 1,216 | -3.810% |
| 2026-10-05 | 2.5500 | 2.5500 | 2.3600 | 2.3800 | -28.955% | 201 | 1,407 | -15.126% |
| 2026-10-01 | 3.3200 | 3.3500 | 3.3200 | 3.3500 | +4.687% | 3 | 1,406 | -39.701% |
| 2026-09-29 | 3.0300 | 3.2000 | 3.0300 | 3.2000 | -3.030% | 4 | 1,406 | -36.875% |
| 2026-09-28 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -4.348% | 18 | 1,388 | -38.788% |
| 2026-09-25 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -4.167% | 1 | 1,388 | -41.449% |
| 2026-09-24 | 3.5500 | 3.6000 | 3.5500 | 3.6000 | +2.857% | 846 | 542 | -43.889% |
| 2026-09-23 | 3.4000 | 3.5000 | 3.4000 | 3.5000 | +12.903% | 489 | 55 | -42.286% |
| 2026-09-22 | 3.4000 | 3.4000 | 3.1000 | 3.1000 | -56.338% | 48 | 11 | -34.839% |
| 2026-08-13 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -30.392% | 6 | 4 | -71.549% |
| 2026-08-03 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -32.000% | 1 | 3 | -80.196% |
| 2026-07-23 | 15.4400 | 15.4500 | 15.0000 | 15.0000 | +17.187% | 3 | 2 | -86.533% |
| 2026-07-22 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | 0.000% | 2 | 0 | -84.219% |