SPXW261218P04900000
SPX Weekly Dec 18 2026 4900.00 Put
optionOPRA
EODOct 28, 2026
3.02USD-11.176%(-0.38)271Vol375OI
SPXW261218P04900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 3.3800 | 3.4900 | 3.0200 | 3.0200 | -11.176% | 271 | 110 | 0.000% |
| 2026-10-27 | 3.6000 | 3.6000 | 3.4000 | 3.4000 | -19.048% | 16 | 97 | -11.176% |
| 2026-10-26 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -20.755% | 1 | 96 | -28.095% |
| 2026-10-23 | 5.5000 | 5.5000 | 5.3000 | 5.3000 | +12.766% | 2 | 95 | -43.019% |
| 2026-10-19 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -19.658% | 2 | 95 | -35.745% |
| 2026-10-16 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +48.101% | 7 | 95 | -48.376% |
| 2026-10-15 | 4.2500 | 4.2500 | 3.9500 | 3.9500 | +20.427% | 2 | 93 | -23.544% |
| 2026-10-14 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | +2.500% | 3 | 91 | -7.927% |
| 2026-10-13 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -21.951% | 4 | 88 | -5.625% |
| 2026-10-08 | 3.5000 | 4.1000 | 3.5000 | 4.1000 | +6.494% | 12 | 82 | -26.341% |
| 2026-10-07 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -8.333% | 2 | 82 | -21.558% |
| 2026-10-05 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -9.677% | 2 | 82 | -28.095% |
| 2026-09-30 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -19.828% | 1 | 82 | -35.054% |
| 2026-09-25 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +1.933% | 4 | 82 | -47.931% |
| 2026-09-23 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | +3.455% | 1 | 82 | -46.924% |
| 2026-09-22 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -8.333% | 1 | 81 | -45.091% |
| 2026-09-21 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -37.304% | 1 | 80 | -49.667% |
| 2026-09-16 | 9.5700 | 9.5700 | 9.5700 | 9.5700 | +18.148% | 3 | 77 | -68.443% |
| 2026-09-15 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +0.496% | 2 | 83 | -62.716% |
| 2026-09-14 | 8.7000 | 8.7000 | 8.0000 | 8.0600 | +3.333% | 7 | 82 | -62.531% |
| 2026-09-11 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -10.345% | 1 | 81 | -61.282% |
| 2026-09-10 | 9.2000 | 9.2000 | 8.7000 | 8.7000 | +17.568% | 8 | 79 | -65.287% |
| 2026-09-08 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +2.778% | 2 | 77 | -59.189% |
| 2026-09-04 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -4.000% | 2 | 75 | -58.056% |
| 2026-09-03 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -9.639% | 6 | 75 | -59.733% |
| 2026-08-28 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -3.488% | 2 | 73 | -63.614% |
| 2026-08-27 | 8.6900 | 8.6900 | 8.6000 | 8.6000 | -10.417% | 3 | 72 | -64.884% |
| 2026-08-26 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -9.434% | 2 | 70 | -68.542% |
| 2026-08-24 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -2.752% | 1 | 69 | -71.509% |
| 2026-08-21 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -8.403% | 13 | 59 | -72.294% |
| 2026-08-11 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -5.705% | 20 | 39 | -74.622% |
| 2026-08-06 | 12.6200 | 12.6200 | 12.6200 | 12.6200 | -31.784% | 2 | 39 | -76.070% |
| 2026-07-28 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -5.612% | 30 | 11 | -83.676% |
| 2026-07-24 | 19.6000 | 19.6000 | 19.6000 | 19.6000 | -11.392% | 2 | 3 | -84.592% |
| 2026-07-23 | 22.1200 | 22.1200 | 22.1200 | 22.1200 | +9.559% | 2 | 1 | -86.347% |
| 2026-07-20 | 20.1900 | 20.1900 | 20.1900 | 20.1900 | 0.000% | 2 | 0 | -85.042% |