SPXW261218P05000000
SPX Weekly Dec 18 2026 5000.00 Put
optionOPRA
EODOct 28, 2026
3.30USD-17.500%(-0.70)735Vol1,665OI
SPXW261218P05000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 3.3000 | 3.3400 | 3.3000 | 3.3000 | -17.500% | 735 | 1,056 | 0.000% |
| 2026-10-27 | 4.3000 | 4.3000 | 3.8000 | 4.0000 | -11.111% | 7 | 1,056 | -17.500% |
| 2026-10-26 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -22.145% | 1 | 1,056 | -26.667% |
| 2026-10-23 | 6.2000 | 6.2000 | 5.7800 | 5.7800 | +1.404% | 13 | 1,048 | -42.907% |
| 2026-10-22 | 4.5000 | 5.7000 | 4.5000 | 5.7000 | +46.154% | 8 | 1,046 | -42.105% |
| 2026-10-21 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -11.364% | 5 | 1,043 | -15.385% |
| 2026-10-20 | 4.6000 | 4.6000 | 4.4000 | 4.4000 | -18.669% | 2 | 1,043 | -25.000% |
| 2026-10-19 | 5.3000 | 5.4100 | 5.3000 | 5.4100 | -27.867% | 2 | 1,041 | -39.002% |
| 2026-10-16 | 3.9000 | 7.7000 | 3.8000 | 7.5000 | +74.419% | 10 | 1,042 | -56.000% |
| 2026-10-15 | 4.8000 | 4.8000 | 4.3000 | 4.3000 | -8.511% | 2 | 1,042 | -23.256% |
| 2026-10-14 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +30.556% | 1 | 1,042 | -29.787% |
| 2026-10-13 | 3.4000 | 3.6000 | 3.4000 | 3.6000 | +2.857% | 9 | 1,045 | -8.333% |
| 2026-10-12 | 3.6000 | 3.7000 | 3.5000 | 3.5000 | -7.895% | 6 | 1,046 | -5.714% |
| 2026-10-09 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -9.524% | 6 | 1,045 | -13.158% |
| 2026-10-08 | 3.8000 | 4.2000 | 3.8000 | 4.2000 | +7.969% | 6 | 1,040 | -21.429% |
| 2026-10-07 | 4.0800 | 4.0800 | 3.8900 | 3.8900 | -2.993% | 2 | 1,039 | -15.167% |
| 2026-10-06 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | -8.864% | 1 | 1,038 | -17.706% |
| 2026-10-05 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -24.138% | 1 | 1,037 | -25.000% |
| 2026-09-30 | 5.1000 | 5.8000 | 5.1000 | 5.8000 | -3.333% | 5 | 1,034 | -43.103% |
| 2026-09-28 | 6.1000 | 6.1100 | 6.0000 | 6.0000 | +3.448% | 105 | 1,029 | -45.000% |
| 2026-09-25 | 6.5000 | 6.5000 | 5.8000 | 5.8000 | -10.769% | 23 | 1,029 | -43.103% |
| 2026-09-24 | 6.5400 | 6.5400 | 6.5000 | 6.5000 | +3.175% | 102 | 937 | -49.231% |
| 2026-09-23 | 5.6600 | 6.3000 | 5.6600 | 6.3000 | +7.692% | 13 | 939 | -47.619% |
| 2026-09-22 | 6.0400 | 6.0400 | 5.7000 | 5.8500 | -7.874% | 166 | 880 | -43.590% |
| 2026-09-21 | 6.6000 | 6.6000 | 6.3000 | 6.3500 | -17.532% | 74 | 849 | -48.031% |
| 2026-09-18 | 7.3000 | 7.7000 | 7.3000 | 7.7000 | -2.532% | 9 | 848 | -57.143% |
| 2026-09-17 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -18.557% | 24 | 858 | -58.228% |
| 2026-09-16 | 8.7000 | 10.2000 | 8.7000 | 9.7000 | +5.435% | 8 | 855 | -65.979% |
| 2026-09-15 | 9.2900 | 9.2900 | 9.2000 | 9.2000 | -6.122% | 2 | 855 | -64.130% |
| 2026-09-14 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +13.953% | 6 | 855 | -66.327% |
| 2026-09-11 | 8.6000 | 8.7000 | 8.6000 | 8.6000 | -16.505% | 10 | 855 | -61.628% |
| 2026-09-10 | 10.3000 | 10.4000 | 9.6000 | 10.3000 | +17.849% | 10 | 851 | -67.961% |
| 2026-09-09 | 8.8000 | 8.8000 | 8.7400 | 8.7400 | +5.174% | 3 | 850 | -62.243% |
| 2026-09-03 | 8.3100 | 8.3100 | 8.3100 | 8.3100 | -15.204% | 40 | 890 | -60.289% |
| 2026-09-02 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -4.203% | 1 | 890 | -66.327% |
| 2026-09-01 | 9.5000 | 10.2300 | 9.5000 | 10.2300 | +2.814% | 5 | 889 | -67.742% |
| 2026-08-31 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | +3.754% | 20 | 869 | -66.834% |
| 2026-08-28 | 9.5900 | 9.5900 | 9.5900 | 9.5900 | +2.021% | 20 | 855 | -65.589% |
| 2026-08-27 | 9.7900 | 9.7900 | 9.4000 | 9.4000 | -18.966% | 123 | 743 | -64.894% |
| 2026-08-21 | 11.7000 | 11.7000 | 11.6000 | 11.6000 | -7.200% | 5 | 738 | -71.552% |
| 2026-08-20 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +5.932% | 1 | 738 | -73.600% |
| 2026-08-19 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -9.231% | 1 | 738 | -72.034% |
| 2026-08-18 | 13.1000 | 13.1000 | 13.0000 | 13.0000 | +7.438% | 24 | 738 | -74.615% |
| 2026-08-17 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +3.419% | 11 | 731 | -72.727% |
| 2026-08-14 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -3.306% | 140 | 638 | -71.795% |
| 2026-08-13 | 12.0400 | 12.1000 | 12.0400 | 12.1000 | -6.923% | 2 | 639 | -72.727% |
| 2026-08-11 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +0.541% | 2 | 639 | -74.615% |
| 2026-08-10 | 12.9300 | 12.9300 | 12.9300 | 12.9300 | -2.782% | 14 | 639 | -74.478% |
| 2026-08-07 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -2.920% | 1 | 639 | -75.188% |
| 2026-08-06 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -4.196% | 1 | 638 | -75.912% |
| 2026-08-05 | 14.3000 | 14.3000 | 14.1200 | 14.3000 | -0.694% | 125 | 513 | -76.923% |
| 2026-08-04 | 15.0000 | 15.0000 | 14.4000 | 14.4000 | -10.559% | 5 | 513 | -77.083% |
| 2026-08-03 | 16.2400 | 16.2400 | 16.0500 | 16.1000 | -15.707% | 25 | 493 | -79.503% |
| 2026-07-31 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | -6.829% | 4 | 493 | -82.723% |
| 2026-07-30 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | +4.592% | 3 | 493 | -83.902% |
| 2026-07-29 | 19.6500 | 19.6500 | 19.6000 | 19.6000 | -2.488% | 20 | 513 | -83.163% |
| 2026-07-28 | 20.1200 | 20.1200 | 20.1000 | 20.1000 | -6.206% | 6 | 507 | -83.582% |
| 2026-07-27 | 20.8500 | 22.9000 | 20.8500 | 21.4300 | -7.229% | 128 | 525 | -84.601% |
| 2026-07-24 | 23.2000 | 23.2000 | 21.2000 | 23.1000 | -6.855% | 285 | 376 | -85.714% |
| 2026-07-23 | 23.3000 | 24.8000 | 23.0400 | 24.8000 | +21.569% | 162 | 230 | -86.694% |
| 2026-07-21 | 21.1000 | 21.2000 | 20.4000 | 20.4000 | -8.315% | 10 | 227 | -83.824% |
| 2026-07-20 | 21.3000 | 22.2500 | 20.9000 | 22.2500 | -3.680% | 126 | 223 | -85.169% |
| 2026-07-17 | 24.2000 | 24.2000 | 22.5000 | 23.1000 | +17.857% | 137 | 96 | -85.714% |
| 2026-07-16 | 19.6000 | 19.6000 | 19.6000 | 19.6000 | 0.000% | 96 | 0 | -83.163% |