SPXW261218P04600000
SPX Weekly Dec 18 2026 4600.00 Put
optionOPRA
EODOct 27, 2026
2.40USD-20.530%(-0.62)862Vol2,387OI
SPXW261218P04600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 2.7000 | 2.7000 | 2.4000 | 2.4000 | -20.530% | 862 | 1,566 | 0.000% |
| 2026-10-26 | 3.0400 | 3.0400 | 2.6700 | 3.0200 | -17.033% | 232 | 1,777 | -20.530% |
| 2026-10-23 | 4.0000 | 4.4000 | 3.6400 | 3.6400 | +2.247% | 15 | 2,032 | -34.066% |
| 2026-10-22 | 3.1000 | 3.8300 | 2.9500 | 3.5600 | -19.091% | 333 | 2,071 | -32.584% |
| 2026-10-16 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +49.153% | 7 | 2,071 | -45.455% |
| 2026-10-15 | 3.3000 | 3.3000 | 2.9500 | 2.9500 | +21.399% | 7 | 2,068 | -18.644% |
| 2026-10-14 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | +0.830% | 3 | 2,067 | -1.235% |
| 2026-10-13 | 2.3200 | 2.4100 | 2.3200 | 2.4100 | -0.413% | 16 | 2,073 | -0.415% |
| 2026-10-12 | 2.4000 | 2.4200 | 2.4000 | 2.4200 | -4.724% | 324 | 1,808 | -0.826% |
| 2026-10-09 | 2.5000 | 2.5500 | 2.4000 | 2.5400 | -0.781% | 797 | 1,011 | -5.512% |
| 2026-10-06 | 2.5200 | 2.5600 | 2.5200 | 2.5600 | -22.424% | 660 | 351 | -6.250% |
| 2026-10-02 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -18.919% | 21 | 330 | -27.273% |
| 2026-10-01 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | +4.359% | 2 | 328 | -41.032% |
| 2026-09-29 | 3.6800 | 3.9000 | 3.6800 | 3.9000 | -11.964% | 4 | 325 | -38.462% |
| 2026-09-25 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | +3.023% | 276 | 51 | -45.824% |
| 2026-09-24 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -40.443% | 8 | 43 | -44.186% |
| 2026-09-16 | 7.2200 | 7.2200 | 7.2200 | 7.2200 | +14.241% | 3 | 43 | -66.759% |
| 2026-09-15 | 6.2000 | 6.3200 | 6.2000 | 6.3200 | -1.250% | 2 | 41 | -62.025% |
| 2026-09-14 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -18.987% | 1 | 40 | -62.500% |
| 2026-08-25 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -20.523% | 2 | 38 | -69.620% |
| 2026-08-06 | 9.8700 | 9.9500 | 9.8700 | 9.9400 | -25.319% | 36 | 38 | -75.855% |
| 2026-07-31 | 13.3100 | 13.3100 | 13.3100 | 13.3100 | -19.819% | 1 | 38 | -81.968% |
| 2026-07-29 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | +1.343% | 36 | 2 | -85.542% |
| 2026-07-17 | 16.3700 | 16.3800 | 16.3700 | 16.3800 | 0.000% | 4 | 0 | -85.348% |