SPXW261218P05100000
SPX Weekly Dec 18 2026 5100.00 Put
optionOPRA
EODOct 26, 2026
5.00USD-13.043%(-0.75)3Vol144OI
SPXW261218P05100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 5.0000 | 5.1000 | 5.0000 | 5.0000 | -13.043% | 3 | 144 | 0.000% |
| 2026-10-22 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +27.778% | 20 | 138 | -13.043% |
| 2026-10-21 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -10.000% | 2 | 138 | +11.111% |
| 2026-10-20 | 5.5000 | 5.5000 | 5.0000 | 5.0000 | -7.407% | 24 | 138 | 0.000% |
| 2026-10-19 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +28.571% | 2 | 138 | -7.407% |
| 2026-10-16 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -22.222% | 5 | 138 | +19.048% |
| 2026-10-15 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +3.846% | 6 | 142 | -7.407% |
| 2026-10-14 | 4.1000 | 5.2000 | 3.9500 | 5.2000 | +30.000% | 16 | 131 | -3.846% |
| 2026-10-13 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 0.000% | 2 | 130 | +25.000% |
| 2026-10-12 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -7.193% | 4 | 132 | +25.000% |
| 2026-10-08 | 4.3000 | 4.3100 | 4.3000 | 4.3100 | +2.619% | 4 | 130 | +16.009% |
| 2026-10-07 | 4.7000 | 4.7000 | 4.2000 | 4.2000 | -31.148% | 9 | 128 | +19.048% |
| 2026-09-30 | 5.7000 | 6.1000 | 5.7000 | 6.1000 | -8.955% | 10 | 118 | -18.033% |
| 2026-09-23 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +3.077% | 3 | 119 | -25.373% |
| 2026-09-22 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -7.143% | 2 | 119 | -23.077% |
| 2026-09-21 | 7.1000 | 7.1000 | 7.0000 | 7.0000 | -15.663% | 3 | 120 | -28.571% |
| 2026-09-18 | 8.2000 | 8.3000 | 8.2000 | 8.3000 | -2.353% | 5 | 117 | -39.759% |
| 2026-09-17 | 8.3000 | 8.8000 | 8.3000 | 8.5000 | -19.811% | 13 | 109 | -41.176% |
| 2026-09-15 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +2.913% | 1 | 108 | -52.830% |
| 2026-09-14 | 10.7000 | 10.7000 | 10.3000 | 10.3000 | +9.574% | 4 | 105 | -51.456% |
| 2026-09-11 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -10.476% | 3 | 102 | -46.809% |
| 2026-09-10 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +7.143% | 1 | 101 | -52.381% |
| 2026-09-09 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +7.692% | 5 | 97 | -48.980% |
| 2026-09-03 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -28.120% | 4 | 97 | -45.055% |
| 2026-08-24 | 12.6600 | 12.6600 | 12.6600 | 12.6600 | -1.860% | 2 | 97 | -60.506% |
| 2026-08-21 | 13.1100 | 13.1100 | 12.9000 | 12.9000 | -8.511% | 14 | 93 | -61.240% |
| 2026-08-18 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +8.796% | 2 | 91 | -64.539% |
| 2026-08-17 | 12.9600 | 12.9600 | 12.9600 | 12.9600 | -0.461% | 1 | 90 | -61.420% |
| 2026-08-14 | 13.0200 | 13.0200 | 13.0200 | 13.0200 | -7.066% | 1 | 89 | -61.598% |
| 2026-08-10 | 14.0000 | 14.0100 | 14.0000 | 14.0100 | -3.379% | 8 | 82 | -64.311% |
| 2026-08-07 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -5.844% | 1 | 81 | -65.517% |
| 2026-08-05 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | -11.494% | 1 | 80 | -67.532% |
| 2026-08-03 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | -9.845% | 1 | 79 | -71.264% |
| 2026-07-31 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | -14.222% | 1 | 78 | -74.093% |
| 2026-07-28 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | -7.407% | 2 | 76 | -77.778% |
| 2026-07-27 | 25.1000 | 25.1000 | 24.3000 | 24.3000 | +9.955% | 6 | 70 | -79.424% |
| 2026-07-22 | 22.1000 | 22.1000 | 22.1000 | 22.1000 | -0.674% | 4 | 66 | -77.376% |
| 2026-07-21 | 22.2500 | 22.2500 | 22.2500 | 22.2500 | -5.117% | 8 | 66 | -77.528% |
| 2026-07-20 | 22.9000 | 23.4500 | 22.9000 | 23.4500 | -8.039% | 12 | 54 | -78.678% |
| 2026-07-17 | 26.2000 | 26.2000 | 24.3000 | 25.5000 | +17.512% | 8 | 46 | -80.392% |
| 2026-07-16 | 21.7000 | 21.7000 | 21.7000 | 21.7000 | 0.000% | 46 | 0 | -76.959% |