SPXW261218P04700000
SPX Weekly Dec 18 2026 4700.00 Put
optionOPRA
EODOct 22, 2026
3.90USD+44.444%(+1.20)10Vol288OI
SPXW261218P04700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 3.4000 | 3.9000 | 3.4000 | 3.9000 | +44.444% | 10 | 284 | 0.000% |
| 2026-10-21 | 3.0000 | 3.0000 | 2.7000 | 2.7000 | -18.182% | 13 | 273 | +44.444% |
| 2026-10-20 | 3.4000 | 3.4000 | 3.3000 | 3.3000 | -15.385% | 9 | 265 | +18.182% |
| 2026-10-19 | 4.0000 | 4.0000 | 3.9000 | 3.9000 | -30.357% | 8 | 257 | 0.000% |
| 2026-10-16 | 2.9000 | 5.8200 | 2.9000 | 5.6000 | +75.000% | 11 | 251 | -30.357% |
| 2026-10-15 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 0.000% | 8 | 249 | +21.875% |
| 2026-10-14 | 2.8000 | 3.3000 | 2.8000 | 3.2000 | +25.490% | 12 | 242 | +21.875% |
| 2026-10-13 | 2.5500 | 2.6000 | 2.5500 | 2.5500 | -1.923% | 8 | 241 | +52.941% |
| 2026-10-12 | 2.6000 | 2.6500 | 2.6000 | 2.6000 | -8.772% | 8 | 249 | +50.000% |
| 2026-10-09 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -8.065% | 1 | 248 | +36.842% |
| 2026-10-08 | 2.9300 | 3.3500 | 2.9300 | 3.1000 | +14.815% | 14 | 244 | +25.806% |
| 2026-10-07 | 3.1500 | 3.1500 | 2.7000 | 2.7000 | -3.571% | 10 | 242 | +44.444% |
| 2026-10-06 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -12.500% | 8 | 242 | +39.286% |
| 2026-10-05 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -11.111% | 8 | 242 | +21.875% |
| 2026-10-02 | 3.7000 | 3.7000 | 3.6000 | 3.6000 | -16.279% | 8 | 243 | +8.333% |
| 2026-10-01 | 4.7000 | 4.7000 | 4.3000 | 4.3000 | 0.000% | 54 | 213 | -9.302% |
| 2026-09-30 | 4.2000 | 4.3000 | 4.2000 | 4.3000 | +7.500% | 23 | 216 | -9.302% |
| 2026-09-29 | 4.1000 | 4.1000 | 4.0000 | 4.0000 | -9.091% | 8 | 216 | -2.500% |
| 2026-09-28 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +2.326% | 8 | 219 | -11.364% |
| 2026-09-25 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -6.522% | 8 | 219 | -9.302% |
| 2026-09-23 | 4.7000 | 4.7000 | 4.6000 | 4.6000 | +6.977% | 20 | 228 | -15.217% |
| 2026-09-22 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -6.522% | 3 | 228 | -9.302% |
| 2026-09-21 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -35.574% | 8 | 229 | -15.217% |
| 2026-09-15 | 7.1400 | 7.1400 | 7.1400 | 7.1400 | +6.567% | 16 | 234 | -45.378% |
| 2026-09-09 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +8.065% | 18 | 224 | -41.791% |
| 2026-09-04 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -13.889% | 9 | 224 | -37.097% |
| 2026-08-27 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -19.101% | 1 | 223 | -45.833% |
| 2026-08-24 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -3.261% | 5 | 218 | -56.180% |
| 2026-08-21 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -1.075% | 9 | 218 | -57.609% |
| 2026-08-19 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -7.000% | 55 | 163 | -58.065% |
| 2026-08-18 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -10.714% | 2 | 161 | -61.000% |
| 2026-08-05 | 11.1000 | 11.2000 | 11.1000 | 11.2000 | -12.500% | 2 | 160 | -65.179% |
| 2026-08-03 | 12.7000 | 12.8000 | 12.7000 | 12.8000 | -11.724% | 3 | 158 | -69.531% |
| 2026-07-31 | 14.4500 | 14.5000 | 14.1000 | 14.5000 | -24.870% | 52 | 121 | -73.103% |
| 2026-07-29 | 19.0000 | 19.5000 | 19.0000 | 19.3000 | +19.876% | 72 | 53 | -79.793% |
| 2026-07-28 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | -10.556% | 41 | 12 | -75.776% |
| 2026-07-24 | 16.9500 | 18.2000 | 16.9500 | 18.0000 | -6.250% | 11 | 5 | -78.333% |
| 2026-07-23 | 18.8700 | 19.2000 | 18.8700 | 19.2000 | +11.047% | 6 | 1 | -79.688% |
| 2026-07-20 | 17.2500 | 17.2900 | 17.2500 | 17.2900 | 0.000% | 2 | 0 | -77.444% |