SPXW261218P04500000
SPX Weekly Dec 18 2026 4500.00 Put
optionOPRA
EODOct 28, 2026
2.10USD-3.226%(-0.07)11Vol171OI
SPXW261218P04500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 2.0800 | 2.1000 | 2.0800 | 2.1000 | -3.226% | 11 | 161 | 0.000% |
| 2026-10-27 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -22.500% | 5 | 160 | -3.226% |
| 2026-10-20 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -15.152% | 2 | 161 | -25.000% |
| 2026-10-19 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +24.528% | 2 | 160 | -36.364% |
| 2026-10-15 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -5.357% | 2 | 160 | -20.755% |
| 2026-10-14 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +27.273% | 2 | 158 | -25.000% |
| 2026-10-12 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -3.084% | 20 | 158 | -4.545% |
| 2026-10-07 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | -4.219% | 10 | 148 | -7.489% |
| 2026-10-06 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | -32.286% | 2 | 148 | -11.392% |
| 2026-10-01 | 3.7000 | 3.7000 | 3.5000 | 3.5000 | -10.256% | 5 | 144 | -40.000% |
| 2026-09-28 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +8.333% | 4 | 144 | -46.154% |
| 2026-09-25 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -13.669% | 3 | 143 | -41.667% |
| 2026-09-24 | 4.0700 | 4.1700 | 3.9000 | 4.1700 | +14.876% | 10 | 134 | -49.640% |
| 2026-09-23 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | +0.833% | 2 | 134 | -42.149% |
| 2026-09-22 | 3.6800 | 3.6800 | 3.6000 | 3.6000 | -7.692% | 39 | 96 | -41.667% |
| 2026-09-21 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -18.750% | 7 | 96 | -46.154% |
| 2026-09-17 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -9.434% | 5 | 91 | -56.250% |
| 2026-09-16 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -8.621% | 20 | 81 | -60.377% |
| 2026-09-15 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +7.407% | 1 | 81 | -63.793% |
| 2026-09-11 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -15.625% | 1 | 80 | -61.111% |
| 2026-09-10 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +18.519% | 1 | 79 | -67.188% |
| 2026-09-08 | 5.3000 | 5.4000 | 5.3000 | 5.4000 | +0.935% | 40 | 39 | -61.111% |
| 2026-09-03 | 5.6400 | 5.6400 | 5.3500 | 5.3500 | -10.833% | 2 | 39 | -60.748% |
| 2026-08-28 | 6.0400 | 6.0400 | 5.9000 | 6.0000 | -2.280% | 22 | 29 | -65.000% |
| 2026-08-27 | 6.1400 | 6.1400 | 6.1400 | 6.1400 | -11.014% | 2 | 29 | -65.798% |
| 2026-08-26 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -18.149% | 1 | 29 | -69.565% |
| 2026-08-18 | 8.4300 | 8.4300 | 8.4300 | 8.4300 | +8.077% | 10 | 18 | -75.089% |
| 2026-08-14 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -8.235% | 1 | 17 | -73.077% |
| 2026-08-11 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -5.973% | 2 | 17 | -75.294% |
| 2026-08-06 | 9.1700 | 9.1700 | 9.0400 | 9.0400 | -4.742% | 66 | 2 | -76.770% |
| 2026-08-05 | 9.4800 | 9.4900 | 9.4800 | 9.4900 | -35.748% | 2 | 1 | -77.871% |
| 2026-07-20 | 14.7900 | 14.7900 | 14.7700 | 14.7700 | 0.000% | 2 | 0 | -85.782% |