SPXW261218P05400000
SPX Weekly Dec 18 2026 5400.00 Put
optionOPRA
EODOct 26, 2026
6.70USD-30.208%(-2.90)2Vol461OI
SPXW261218P05400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -30.208% | 2 | 461 | 0.000% |
| 2026-10-23 | 9.5000 | 9.6000 | 9.5000 | 9.6000 | +23.711% | 44 | 462 | -30.208% |
| 2026-10-22 | 7.2900 | 8.1000 | 7.2900 | 7.7600 | +29.333% | 22 | 453 | -13.660% |
| 2026-10-21 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -7.692% | 2 | 451 | +11.667% |
| 2026-10-20 | 6.7100 | 6.7100 | 6.5000 | 6.5000 | -16.667% | 10 | 451 | +3.077% |
| 2026-10-19 | 7.9000 | 7.9000 | 7.8000 | 7.8000 | +25.806% | 7 | 451 | -14.103% |
| 2026-10-14 | 5.5000 | 6.2000 | 5.5000 | 6.2000 | +14.815% | 12 | 439 | +8.065% |
| 2026-10-13 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 0.000% | 6 | 433 | +24.074% |
| 2026-10-12 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -1.818% | 10 | 443 | +24.074% |
| 2026-10-07 | 6.1000 | 6.1000 | 5.5000 | 5.5000 | -3.509% | 9 | 441 | +21.818% |
| 2026-10-06 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -12.308% | 7 | 444 | +17.544% |
| 2026-10-05 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -12.162% | 7 | 444 | +3.077% |
| 2026-10-02 | 7.5000 | 7.5000 | 7.4000 | 7.4000 | -14.943% | 7 | 444 | -9.459% |
| 2026-10-01 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | 0.000% | 4 | 445 | -22.989% |
| 2026-09-30 | 8.2000 | 8.7000 | 8.2000 | 8.7000 | +1.163% | 9 | 446 | -22.989% |
| 2026-09-28 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | 0.000% | 1 | 445 | -22.093% |
| 2026-09-25 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -8.511% | 11 | 445 | -22.093% |
| 2026-09-24 | 9.9000 | 10.2000 | 9.2800 | 9.4000 | +4.677% | 10 | 443 | -28.723% |
| 2026-09-23 | 8.9800 | 8.9800 | 8.9800 | 8.9800 | +9.246% | 1 | 442 | -25.390% |
| 2026-09-22 | 8.2200 | 8.2200 | 8.2200 | 8.2200 | -10.652% | 10 | 442 | -18.491% |
| 2026-09-21 | 9.3000 | 9.3000 | 9.0000 | 9.2000 | -16.364% | 11 | 433 | -27.174% |
| 2026-09-18 | 10.9000 | 11.0000 | 10.8000 | 11.0000 | -1.786% | 23 | 410 | -39.091% |
| 2026-09-17 | 11.3000 | 11.3000 | 11.2000 | 11.2000 | -9.677% | 10 | 400 | -40.179% |
| 2026-09-16 | 12.5600 | 12.5600 | 12.4000 | 12.4000 | -8.824% | 11 | 342 | -45.968% |
| 2026-09-15 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +8.800% | 10 | 332 | -50.735% |
| 2026-09-11 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +7.759% | 3 | 329 | -46.400% |
| 2026-09-04 | 11.7000 | 11.7000 | 11.6000 | 11.6000 | -13.433% | 4 | 325 | -42.241% |
| 2026-08-31 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -2.899% | 1 | 325 | -50.000% |
| 2026-08-28 | 13.0000 | 13.8200 | 13.0000 | 13.8000 | -17.857% | 49 | 325 | -51.449% |
| 2026-08-21 | 16.7000 | 16.8000 | 16.7000 | 16.8000 | -4.545% | 5 | 321 | -60.119% |
| 2026-08-20 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | +4.824% | 2 | 319 | -61.932% |
| 2026-08-17 | 16.7000 | 16.7900 | 16.7000 | 16.7900 | +2.378% | 50 | 269 | -60.095% |
| 2026-08-14 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | -14.226% | 5 | 269 | -59.146% |
| 2026-08-07 | 19.1200 | 19.1200 | 19.1200 | 19.1200 | -1.443% | 5 | 264 | -64.958% |
| 2026-08-06 | 19.4000 | 19.4000 | 19.4000 | 19.4000 | -1.523% | 46 | 218 | -65.464% |
| 2026-08-05 | 19.7000 | 19.7000 | 19.7000 | 19.7000 | -1.990% | 6 | 218 | -65.990% |
| 2026-08-04 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | -10.667% | 6 | 212 | -66.667% |
| 2026-08-03 | 23.6000 | 23.6000 | 22.2000 | 22.5000 | -12.451% | 88 | 125 | -70.222% |
| 2026-07-31 | 24.8000 | 25.7000 | 24.8000 | 25.7000 | -7.885% | 44 | 90 | -73.930% |
| 2026-07-30 | 30.4000 | 30.6000 | 27.9000 | 27.9000 | -20.286% | 4 | 86 | -75.986% |
| 2026-07-29 | 31.0000 | 35.2000 | 31.0000 | 35.0000 | +23.239% | 48 | 55 | -80.857% |
| 2026-07-28 | 30.6000 | 30.6000 | 28.4000 | 28.4000 | -8.387% | 5 | 50 | -76.408% |
| 2026-07-27 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | -3.125% | 1 | 49 | -78.387% |
| 2026-07-24 | 29.9000 | 32.1000 | 29.5000 | 32.0000 | -2.736% | 11 | 39 | -79.063% |
| 2026-07-23 | 33.4400 | 33.4400 | 32.9000 | 32.9000 | +13.841% | 5 | 36 | -79.635% |
| 2026-07-22 | 28.7000 | 28.9000 | 28.3000 | 28.9000 | +0.697% | 12 | 24 | -76.817% |
| 2026-07-21 | 28.8000 | 28.8000 | 28.7000 | 28.7000 | -8.599% | 4 | 20 | -76.655% |
| 2026-07-20 | 30.6000 | 31.4000 | 30.1000 | 31.4000 | -2.786% | 16 | 5 | -78.662% |
| 2026-07-17 | 31.2700 | 32.3000 | 31.2700 | 32.3000 | 0.000% | 7 | 0 | -79.257% |