SPXW261218P05350000
SPX Weekly Dec 18 2026 5350.00 Put
optionOPRA
EODOct 26, 2026
6.30USD-28.409%(-2.50)28Vol516OI
SPXW261218P05350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 6.8000 | 6.8100 | 6.3000 | 6.3000 | -28.409% | 28 | 519 | 0.000% |
| 2026-10-23 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +13.695% | 5 | 520 | -28.409% |
| 2026-10-22 | 7.2400 | 7.7400 | 7.2400 | 7.7400 | +46.038% | 2 | 518 | -18.605% |
| 2026-10-21 | 5.3000 | 5.4000 | 5.3000 | 5.3000 | -31.169% | 7 | 511 | +18.868% |
| 2026-10-20 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +5.479% | 2 | 513 | -18.182% |
| 2026-10-19 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -28.431% | 2 | 515 | -13.699% |
| 2026-10-16 | 7.3000 | 12.0000 | 7.3000 | 10.2000 | +61.905% | 140 | 402 | -38.235% |
| 2026-10-14 | 6.4000 | 6.4000 | 6.3000 | 6.3000 | +26.000% | 7 | 396 | 0.000% |
| 2026-10-13 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -4.031% | 7 | 389 | +26.000% |
| 2026-10-12 | 5.1000 | 5.2100 | 5.1000 | 5.2100 | -13.167% | 11 | 389 | +20.921% |
| 2026-10-08 | 5.3900 | 6.0000 | 5.3900 | 6.0000 | +3.448% | 9 | 382 | +5.000% |
| 2026-10-07 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -34.091% | 2 | 380 | +8.621% |
| 2026-10-01 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +18.919% | 2 | 378 | -28.409% |
| 2026-09-30 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -5.128% | 2 | 378 | -14.865% |
| 2026-09-29 | 7.8000 | 7.8000 | 7.7000 | 7.8000 | -6.024% | 7 | 371 | -19.231% |
| 2026-09-28 | 8.4000 | 8.4000 | 8.3000 | 8.3000 | +2.469% | 7 | 365 | -24.096% |
| 2026-09-25 | 8.0000 | 8.1000 | 8.0000 | 8.1000 | +2.532% | 7 | 360 | -22.222% |
| 2026-09-23 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -4.819% | 7 | 353 | -20.253% |
| 2026-09-22 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -3.488% | 2 | 353 | -24.096% |
| 2026-09-21 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -18.868% | 17 | 336 | -26.744% |
| 2026-09-18 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -25.874% | 1 | 336 | -40.566% |
| 2026-09-16 | 13.5000 | 14.3000 | 13.5000 | 14.3000 | +20.168% | 2 | 284 | -55.944% |
| 2026-09-11 | 12.2000 | 12.2000 | 11.9000 | 11.9000 | -16.783% | 25 | 256 | -47.059% |
| 2026-09-10 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | +30.000% | 2 | 256 | -55.944% |
| 2026-09-04 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -22.807% | 2 | 254 | -42.727% |
| 2026-09-01 | 14.2300 | 14.2500 | 14.2300 | 14.2500 | +5.556% | 2 | 253 | -55.789% |
| 2026-08-31 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -16.149% | 16 | 253 | -53.333% |
| 2026-08-21 | 16.0000 | 16.1000 | 16.0000 | 16.1000 | -4.734% | 10 | 249 | -60.870% |
| 2026-08-20 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | -3.977% | 2 | 247 | -62.722% |
| 2026-08-18 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | +4.142% | 2 | 245 | -64.205% |
| 2026-08-17 | 16.0000 | 17.0000 | 16.0000 | 16.9000 | -4.520% | 52 | 193 | -62.722% |
| 2026-08-11 | 17.6000 | 17.7000 | 17.6000 | 17.7000 | -4.324% | 3 | 190 | -64.407% |
| 2026-08-06 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -2.116% | 47 | 143 | -65.946% |
| 2026-08-05 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | -1.563% | 6 | 143 | -66.667% |
| 2026-08-04 | 19.9000 | 19.9000 | 19.2000 | 19.2000 | -9.859% | 22 | 121 | -67.188% |
| 2026-08-03 | 21.7000 | 21.7000 | 21.3000 | 21.3000 | -13.765% | 12 | 113 | -70.423% |
| 2026-07-31 | 26.3200 | 26.3200 | 24.6000 | 24.7000 | -9.854% | 55 | 64 | -74.494% |
| 2026-07-30 | 29.0000 | 29.0000 | 27.4000 | 27.4000 | -0.725% | 6 | 58 | -77.007% |
| 2026-07-28 | 28.5000 | 28.5000 | 27.0000 | 27.6000 | -10.098% | 8 | 50 | -77.174% |
| 2026-07-24 | 30.0000 | 30.9000 | 30.0000 | 30.7000 | -7.530% | 8 | 42 | -79.479% |
| 2026-07-23 | 33.2000 | 33.2000 | 33.2000 | 33.2000 | +19.856% | 1 | 41 | -81.024% |
| 2026-07-22 | 27.5000 | 27.8000 | 27.1000 | 27.7000 | +2.214% | 20 | 21 | -77.256% |
| 2026-07-21 | 27.6000 | 27.6900 | 27.1000 | 27.1000 | -7.319% | 9 | 13 | -76.753% |
| 2026-07-20 | 28.4000 | 29.3000 | 28.4000 | 29.2400 | -6.879% | 12 | 3 | -78.454% |
| 2026-07-17 | 29.9000 | 31.4000 | 29.9000 | 31.4000 | 0.000% | 3 | 0 | -79.936% |