SPXW261218P05200000
SPX Weekly Dec 18 2026 5200.00 Put
optionOPRA
EODOct 28, 2026
4.00USD-13.043%(-0.60)9Vol748OI
SPXW261218P05200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 4.6000 | 4.6000 | 4.0000 | 4.0000 | -13.043% | 9 | 748 | 0.000% |
| 2026-10-27 | 4.6600 | 4.6600 | 4.6000 | 4.6000 | -19.014% | 5 | 746 | -13.043% |
| 2026-10-26 | 5.6000 | 5.6800 | 5.6000 | 5.6800 | -19.887% | 90 | 656 | -29.577% |
| 2026-10-23 | 7.0900 | 7.0900 | 7.0900 | 7.0900 | +31.296% | 4 | 765 | -43.583% |
| 2026-10-22 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +10.204% | 7 | 765 | -25.926% |
| 2026-10-21 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -19.275% | 4 | 765 | -18.367% |
| 2026-10-20 | 6.0700 | 6.0700 | 6.0700 | 6.0700 | +2.881% | 225 | 771 | -34.102% |
| 2026-10-19 | 6.3000 | 6.3000 | 5.9000 | 5.9000 | -38.797% | 5 | 770 | -32.203% |
| 2026-10-16 | 9.3700 | 9.7000 | 9.3700 | 9.6400 | +60.667% | 232 | 766 | -58.506% |
| 2026-10-15 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +36.054% | 2 | 766 | -33.333% |
| 2026-10-13 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | -2.000% | 20 | 786 | -9.297% |
| 2026-10-12 | 4.4000 | 4.5000 | 4.4000 | 4.5000 | -21.053% | 12 | 796 | -11.111% |
| 2026-10-05 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -24.000% | 1 | 795 | -29.825% |
| 2026-10-01 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +13.636% | 2 | 793 | -46.667% |
| 2026-09-30 | 6.3000 | 6.6000 | 6.2200 | 6.6000 | -10.448% | 9 | 784 | -39.394% |
| 2026-09-28 | 7.3800 | 7.3800 | 7.3700 | 7.3700 | -9.012% | 225 | 600 | -45.726% |
| 2026-09-24 | 8.2000 | 8.2000 | 8.1000 | 8.1000 | +9.459% | 9 | 597 | -50.617% |
| 2026-09-23 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +7.872% | 14 | 611 | -45.946% |
| 2026-09-22 | 7.0000 | 7.0000 | 6.8600 | 6.8600 | -8.533% | 20 | 591 | -41.691% |
| 2026-09-21 | 8.0000 | 8.0000 | 7.5000 | 7.5000 | -16.667% | 238 | 362 | -46.667% |
| 2026-09-18 | 8.9000 | 9.0000 | 8.9000 | 9.0000 | -3.226% | 7 | 355 | -55.556% |
| 2026-09-17 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -12.264% | 5 | 350 | -56.989% |
| 2026-09-16 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -0.935% | 2 | 348 | -62.264% |
| 2026-09-14 | 10.8000 | 10.8000 | 10.5000 | 10.7000 | +3.883% | 6 | 343 | -62.617% |
| 2026-09-11 | 10.5000 | 10.5000 | 10.3000 | 10.3000 | -11.664% | 8 | 335 | -61.165% |
| 2026-09-10 | 12.1000 | 12.1000 | 11.6600 | 11.6600 | +10.000% | 10 | 333 | -65.695% |
| 2026-09-09 | 10.9000 | 10.9000 | 10.5000 | 10.6000 | -5.357% | 17 | 316 | -62.264% |
| 2026-09-02 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +3.416% | 200 | 116 | -64.286% |
| 2026-08-28 | 10.9000 | 10.9000 | 10.8200 | 10.8300 | -3.304% | 8 | 119 | -63.066% |
| 2026-08-27 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -10.472% | 1 | 118 | -64.286% |
| 2026-08-26 | 12.5100 | 12.5100 | 12.5100 | 12.5100 | -10.579% | 1 | 117 | -68.026% |
| 2026-08-21 | 13.9900 | 13.9900 | 13.9900 | 13.9900 | -0.071% | 1 | 117 | -71.408% |
| 2026-08-17 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -5.787% | 2 | 115 | -71.429% |
| 2026-08-12 | 14.8800 | 14.8800 | 14.8500 | 14.8600 | -6.246% | 12 | 103 | -73.082% |
| 2026-08-07 | 15.8500 | 15.8500 | 15.8500 | 15.8500 | -5.090% | 4 | 99 | -74.763% |
| 2026-08-05 | 16.6000 | 16.7000 | 16.6000 | 16.7000 | -20.853% | 2 | 98 | -76.048% |
| 2026-07-31 | 22.3000 | 22.3000 | 21.1000 | 21.1000 | -10.970% | 3 | 95 | -81.043% |
| 2026-07-28 | 25.6000 | 25.6000 | 23.7000 | 23.7000 | -9.195% | 7 | 86 | -83.122% |
| 2026-07-27 | 27.3000 | 27.3000 | 25.8000 | 26.1000 | -4.044% | 11 | 80 | -84.674% |
| 2026-07-24 | 25.0000 | 27.2000 | 24.9000 | 27.2000 | -3.203% | 8 | 72 | -85.294% |
| 2026-07-23 | 28.3000 | 29.4000 | 28.1000 | 28.1000 | +14.228% | 16 | 56 | -85.765% |
| 2026-07-22 | 24.6000 | 24.6000 | 23.9000 | 24.6000 | +2.075% | 44 | 12 | -83.740% |
| 2026-07-21 | 24.1100 | 24.1100 | 24.0000 | 24.1000 | -5.859% | 4 | 8 | -83.402% |
| 2026-07-20 | 25.6000 | 25.6000 | 25.6000 | 25.6000 | -6.227% | 2 | 6 | -84.375% |
| 2026-07-17 | 26.2000 | 27.5000 | 26.2000 | 27.3000 | 0.000% | 6 | 0 | -85.348% |