SPXW261218P05450000
SPX Weekly Dec 18 2026 5450.00 Put
optionOPRA
EODOct 27, 2026
5.96USD-34.505%(-3.14)5Vol428OI
SPXW261218P05450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | -34.505% | 5 | 433 | 0.000% |
| 2026-10-23 | 8.8000 | 9.2000 | 8.8000 | 9.1000 | -2.151% | 137 | 309 | -34.505% |
| 2026-10-22 | 8.5000 | 9.3000 | 8.1000 | 9.3000 | +55.000% | 57 | 314 | -35.914% |
| 2026-10-21 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -37.500% | 1 | 314 | -0.667% |
| 2026-10-16 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +71.123% | 1 | 314 | -37.917% |
| 2026-10-13 | 5.6000 | 5.6100 | 5.6000 | 5.6100 | -4.266% | 4 | 314 | +6.239% |
| 2026-10-09 | 5.9500 | 5.9500 | 5.8600 | 5.8600 | -3.934% | 70 | 244 | +1.706% |
| 2026-10-06 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -37.113% | 2 | 244 | -2.295% |
| 2026-10-01 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +11.494% | 2 | 242 | -38.557% |
| 2026-09-30 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -13.000% | 2 | 240 | -31.494% |
| 2026-09-28 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -1.478% | 1 | 239 | -40.400% |
| 2026-09-24 | 10.2000 | 10.2000 | 10.1500 | 10.1500 | +9.140% | 2 | 237 | -41.281% |
| 2026-09-23 | 8.9000 | 9.3000 | 8.9000 | 9.3000 | -21.053% | 2 | 237 | -35.914% |
| 2026-09-17 | 11.7800 | 11.7800 | 11.7800 | 11.7800 | -26.375% | 46 | 191 | -49.406% |
| 2026-09-16 | 14.5000 | 16.0000 | 14.3000 | 16.0000 | +11.111% | 27 | 173 | -62.750% |
| 2026-09-15 | 14.8000 | 14.8000 | 14.4000 | 14.4000 | +5.882% | 21 | 153 | -58.611% |
| 2026-09-11 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -8.232% | 2 | 151 | -56.176% |
| 2026-09-10 | 15.1900 | 15.1900 | 14.8100 | 14.8200 | +21.475% | 12 | 157 | -59.784% |
| 2026-09-04 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -14.685% | 2 | 155 | -51.148% |
| 2026-09-01 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | -16.860% | 49 | 106 | -58.322% |
| 2026-08-24 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | -1.714% | 3 | 103 | -65.349% |
| 2026-08-21 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -2.778% | 12 | 93 | -65.943% |
| 2026-08-19 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -6.736% | 2 | 91 | -66.889% |
| 2026-08-18 | 19.2000 | 19.3000 | 19.2000 | 19.3000 | +11.561% | 33 | 120 | -69.119% |
| 2026-08-17 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | -8.466% | 2 | 118 | -65.549% |
| 2026-08-11 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | -6.897% | 5 | 116 | -68.466% |
| 2026-08-06 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | -0.246% | 28 | 88 | -70.640% |
| 2026-08-05 | 20.8000 | 20.8000 | 20.2200 | 20.3500 | -2.632% | 30 | 59 | -70.713% |
| 2026-08-04 | 21.0000 | 21.0000 | 20.9000 | 20.9000 | -22.878% | 12 | 53 | -71.483% |
| 2026-07-31 | 28.1000 | 28.1000 | 27.1000 | 27.1000 | -7.192% | 6 | 47 | -78.007% |
| 2026-07-30 | 30.9000 | 30.9000 | 29.2000 | 29.2000 | -9.877% | 2 | 45 | -79.589% |
| 2026-07-27 | 32.4000 | 32.4000 | 32.4000 | 32.4000 | +4.854% | 1 | 44 | -81.605% |
| 2026-07-24 | 31.0000 | 31.0000 | 30.9000 | 30.9000 | -10.435% | 2 | 42 | -80.712% |
| 2026-07-23 | 35.9000 | 35.9000 | 34.5000 | 34.5000 | +13.861% | 2 | 40 | -82.725% |
| 2026-07-22 | 29.8000 | 30.3000 | 29.7000 | 30.3000 | +1.338% | 35 | 8 | -80.330% |
| 2026-07-21 | 29.7000 | 29.9000 | 29.7000 | 29.9000 | -4.473% | 4 | 4 | -80.067% |
| 2026-07-20 | 31.9000 | 32.0000 | 31.3000 | 31.3000 | 0.000% | 4 | 0 | -80.958% |