SPXW261218P05300000
SPX Weekly Dec 18 2026 5300.00 Put
optionOPRA
EODOct 27, 2026
5.19USD-14.918%(-0.91)18Vol296OI
SPXW261218P05300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | -14.918% | 18 | 278 | 0.000% |
| 2026-10-26 | 6.0000 | 6.1000 | 6.0000 | 6.1000 | -22.785% | 4 | 275 | -14.918% |
| 2026-10-23 | 8.5000 | 8.5000 | 7.9000 | 7.9000 | +12.857% | 55 | 278 | -34.304% |
| 2026-10-22 | 6.0000 | 7.0000 | 6.0000 | 7.0000 | +27.273% | 22 | 266 | -25.857% |
| 2026-10-21 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -20.290% | 10 | 257 | -5.636% |
| 2026-10-19 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -41.026% | 6 | 261 | -24.783% |
| 2026-10-16 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +101.724% | 1 | 260 | -55.641% |
| 2026-10-15 | 5.7000 | 5.9000 | 5.7000 | 5.8000 | -3.333% | 17 | 270 | -10.517% |
| 2026-10-14 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +25.000% | 3 | 270 | -13.500% |
| 2026-10-13 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 0.000% | 1 | 270 | +8.125% |
| 2026-10-12 | 5.0000 | 5.0000 | 4.8000 | 4.8000 | -4.000% | 16 | 274 | +8.125% |
| 2026-10-09 | 5.2000 | 5.2000 | 5.0000 | 5.0000 | 0.000% | 9 | 273 | +3.800% |
| 2026-10-07 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -5.660% | 2 | 270 | +3.800% |
| 2026-10-06 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -11.667% | 20 | 270 | -2.075% |
| 2026-10-05 | 6.4000 | 6.4000 | 6.0000 | 6.0000 | -31.034% | 8 | 270 | -13.500% |
| 2026-10-01 | 8.3000 | 8.7000 | 8.3000 | 8.7000 | +16.000% | 4 | 268 | -40.345% |
| 2026-09-30 | 6.9000 | 7.5000 | 6.9000 | 7.5000 | -9.856% | 9 | 265 | -30.800% |
| 2026-09-25 | 8.3000 | 8.3200 | 8.1000 | 8.3200 | -2.118% | 7 | 261 | -37.620% |
| 2026-09-24 | 9.3000 | 9.3000 | 8.5000 | 8.5000 | +0.592% | 47 | 263 | -38.941% |
| 2026-09-23 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -3.977% | 1 | 262 | -38.580% |
| 2026-09-21 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -11.111% | 6 | 260 | -41.023% |
| 2026-09-18 | 9.8000 | 9.9000 | 9.8000 | 9.9000 | -2.941% | 7 | 253 | -47.576% |
| 2026-09-17 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -18.400% | 30 | 253 | -49.118% |
| 2026-09-15 | 11.8000 | 12.5000 | 11.8000 | 12.5000 | -3.846% | 39 | 253 | -58.480% |
| 2026-09-10 | 13.6000 | 13.6000 | 13.0000 | 13.0000 | +12.069% | 4 | 253 | -60.077% |
| 2026-09-09 | 11.5000 | 11.6000 | 11.5000 | 11.6000 | +8.411% | 28 | 253 | -55.259% |
| 2026-09-08 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | 0.000% | 5 | 251 | -51.495% |
| 2026-09-04 | 10.4000 | 10.7000 | 10.4000 | 10.7000 | 0.000% | 12 | 246 | -51.495% |
| 2026-09-03 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -17.054% | 5 | 241 | -51.495% |
| 2026-08-31 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | +6.612% | 3 | 241 | -59.767% |
| 2026-08-28 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -17.687% | 1 | 241 | -57.107% |
| 2026-08-24 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | -3.289% | 2 | 239 | -64.694% |
| 2026-08-21 | 15.1700 | 15.4000 | 15.1700 | 15.2000 | -0.654% | 18 | 227 | -65.855% |
| 2026-08-19 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | -9.467% | 1 | 226 | -66.078% |
| 2026-08-18 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | +4.257% | 2 | 224 | -69.290% |
| 2026-08-17 | 16.2100 | 16.2100 | 16.2100 | 16.2100 | +5.260% | 2 | 224 | -67.983% |
| 2026-08-14 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | -8.333% | 4 | 220 | -66.299% |
| 2026-08-11 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | -6.667% | 2 | 218 | -69.107% |
| 2026-08-05 | 18.4500 | 18.4500 | 18.0000 | 18.0000 | -2.174% | 8 | 216 | -71.167% |
| 2026-08-04 | 18.4000 | 18.4000 | 18.4000 | 18.4000 | -11.111% | 6 | 210 | -71.793% |
| 2026-08-03 | 21.7000 | 21.7000 | 20.7000 | 20.7000 | -15.854% | 68 | 152 | -74.928% |
| 2026-07-31 | 26.1000 | 26.1000 | 24.6000 | 24.6000 | -7.519% | 12 | 140 | -78.902% |
| 2026-07-30 | 28.0000 | 28.0000 | 26.6000 | 26.6000 | -17.134% | 13 | 132 | -80.489% |
| 2026-07-29 | 27.6000 | 32.1000 | 27.6000 | 32.1000 | +24.419% | 27 | 116 | -83.832% |
| 2026-07-28 | 27.9000 | 27.9000 | 25.8000 | 25.8000 | -10.417% | 11 | 105 | -79.884% |
| 2026-07-27 | 28.7000 | 28.8000 | 28.7000 | 28.8000 | -2.041% | 6 | 99 | -81.979% |
| 2026-07-24 | 29.2000 | 29.5000 | 27.1000 | 29.4000 | -2.326% | 32 | 67 | -82.347% |
| 2026-07-23 | 31.5000 | 32.0000 | 30.1000 | 30.1000 | +12.734% | 7 | 60 | -82.757% |
| 2026-07-22 | 25.9000 | 26.7000 | 25.9000 | 26.7000 | +2.299% | 35 | 27 | -80.562% |
| 2026-07-21 | 27.1000 | 27.1000 | 26.1000 | 26.1000 | -7.117% | 13 | 14 | -80.115% |
| 2026-07-20 | 27.0000 | 28.1000 | 27.0000 | 28.1000 | -2.431% | 12 | 4 | -81.530% |
| 2026-07-17 | 31.0000 | 31.0000 | 28.8000 | 28.8000 | 0.000% | 4 | 0 | -81.979% |