SPXW261218P04800000
SPX Weekly Dec 18 2026 4800.00 Put
optionOPRA
EODOct 28, 2026
2.71USD-8.136%(-0.24)90Vol246OI
SPXW261218P04800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 3.1000 | 3.1000 | 2.7100 | 2.7100 | -8.136% | 90 | 172 | 0.000% |
| 2026-10-27 | 3.1800 | 3.1800 | 2.9500 | 2.9500 | -18.056% | 10 | 179 | -8.136% |
| 2026-10-26 | 3.6000 | 3.7000 | 3.6000 | 3.6000 | -25.000% | 8 | 184 | -24.722% |
| 2026-10-23 | 4.7200 | 4.8000 | 4.7000 | 4.8000 | +26.316% | 12 | 192 | -43.542% |
| 2026-10-20 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -41.538% | 1 | 191 | -28.684% |
| 2026-10-16 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +124.138% | 1 | 190 | -58.308% |
| 2026-10-13 | 2.9500 | 2.9500 | 2.9000 | 2.9000 | -1.695% | 3 | 188 | -6.552% |
| 2026-10-12 | 3.0000 | 3.0000 | 2.9500 | 2.9500 | -3.595% | 12 | 183 | -8.136% |
| 2026-10-09 | 3.1000 | 3.1000 | 3.0600 | 3.0600 | -5.846% | 32 | 184 | -11.438% |
| 2026-10-08 | 3.1000 | 3.2500 | 3.1000 | 3.2500 | -22.619% | 4 | 184 | -16.615% |
| 2026-10-02 | 4.1000 | 4.2000 | 4.1000 | 4.2000 | -28.814% | 10 | 174 | -35.476% |
| 2026-09-24 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +25.532% | 58 | 120 | -54.068% |
| 2026-09-22 | 4.6000 | 4.7000 | 4.6000 | 4.7000 | -22.951% | 6 | 119 | -42.340% |
| 2026-09-18 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -6.154% | 1 | 119 | -55.574% |
| 2026-09-17 | 6.2900 | 6.5000 | 6.2900 | 6.5000 | -18.750% | 6 | 117 | -58.308% |
| 2026-09-15 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -5.213% | 24 | 134 | -66.125% |
| 2026-09-10 | 8.4300 | 8.4400 | 8.4300 | 8.4400 | +11.053% | 4 | 134 | -67.891% |
| 2026-09-09 | 7.3000 | 7.6000 | 7.3000 | 7.6000 | -7.317% | 3 | 134 | -64.342% |
| 2026-08-31 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +5.128% | 2 | 134 | -66.951% |
| 2026-08-28 | 7.6200 | 7.8000 | 7.6200 | 7.8000 | -11.364% | 32 | 106 | -65.256% |
| 2026-08-26 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -9.278% | 2 | 106 | -69.205% |
| 2026-08-24 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -3.000% | 2 | 106 | -72.062% |
| 2026-08-21 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -8.257% | 13 | 93 | -72.900% |
| 2026-08-18 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | 0.000% | 2 | 93 | -75.138% |
| 2026-08-11 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -29.677% | 22 | 77 | -75.138% |
| 2026-07-31 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -26.190% | 5 | 77 | -82.516% |
| 2026-07-29 | 20.5000 | 21.2000 | 20.5000 | 21.0000 | +18.044% | 52 | 25 | -87.095% |
| 2026-07-21 | 17.7700 | 17.7900 | 17.7700 | 17.7900 | -10.603% | 2 | 24 | -84.767% |
| 2026-07-17 | 19.9000 | 19.9000 | 19.9000 | 19.9000 | 0.000% | 24 | 0 | -86.382% |