SPXW261218P05550000
SPX Weekly Dec 18 2026 5550.00 Put
optionOPRA
EODOct 27, 2026
6.73USD-16.189%(-1.30)485Vol620OI
SPXW261218P05550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 7.5700 | 7.5700 | 6.6100 | 6.7300 | -16.189% | 485 | 250 | 0.000% |
| 2026-10-26 | 7.7000 | 8.0300 | 7.6000 | 8.0300 | -20.495% | 46 | 243 | -16.189% |
| 2026-10-23 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +62.903% | 8 | 235 | -33.366% |
| 2026-10-13 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -1.587% | 2 | 233 | +8.548% |
| 2026-10-12 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -5.970% | 10 | 243 | +6.825% |
| 2026-10-06 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -11.842% | 3 | 246 | +0.448% |
| 2026-10-05 | 8.2000 | 8.2000 | 7.6000 | 7.6000 | -12.644% | 5 | 243 | -11.447% |
| 2026-10-02 | 8.8000 | 8.8000 | 8.7000 | 8.7000 | -15.534% | 25 | 221 | -22.644% |
| 2026-10-01 | 10.2000 | 10.3000 | 10.1000 | 10.3000 | +6.625% | 14 | 207 | -34.660% |
| 2026-09-23 | 9.6600 | 9.6600 | 9.6600 | 9.6600 | -8.000% | 4 | 203 | -30.331% |
| 2026-09-21 | 10.7000 | 10.7000 | 10.4000 | 10.5000 | -29.054% | 7 | 202 | -35.905% |
| 2026-09-16 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -8.923% | 47 | 155 | -54.527% |
| 2026-09-15 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | +8.841% | 3 | 152 | -58.585% |
| 2026-09-14 | 14.9300 | 14.9300 | 14.9300 | 14.9300 | -8.405% | 4 | 152 | -54.923% |
| 2026-09-10 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | +7.947% | 46 | 106 | -58.712% |
| 2026-09-09 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | +9.420% | 10 | 96 | -55.430% |
| 2026-09-03 | 14.6000 | 14.6000 | 13.8000 | 13.8000 | -10.390% | 35 | 71 | -51.232% |
| 2026-08-31 | 15.7000 | 15.7000 | 15.4000 | 15.4000 | +3.356% | 49 | 24 | -56.299% |
| 2026-08-28 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | -21.164% | 2 | 22 | -54.832% |
| 2026-08-24 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | -6.667% | 2 | 20 | -64.392% |
| 2026-08-20 | 20.1000 | 20.2500 | 20.1000 | 20.2500 | +3.846% | 6 | 18 | -66.765% |
| 2026-08-19 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | -14.847% | 2 | 16 | -65.487% |
| 2026-08-04 | 23.4000 | 23.4000 | 22.8000 | 22.9000 | -11.240% | 12 | 12 | -70.611% |
| 2026-08-03 | 25.8000 | 25.8000 | 25.8000 | 25.8000 | -24.118% | 2 | 10 | -73.915% |
| 2026-07-24 | 34.0000 | 34.0000 | 34.0000 | 34.0000 | -14.141% | 1 | 9 | -80.206% |
| 2026-07-23 | 39.5000 | 39.6000 | 39.5000 | 39.6000 | +20.732% | 2 | 7 | -83.005% |
| 2026-07-22 | 32.8000 | 32.8000 | 32.8000 | 32.8000 | -11.111% | 4 | 3 | -79.482% |
| 2026-07-17 | 36.6500 | 36.9000 | 36.2300 | 36.9000 | 0.000% | 4 | 0 | -81.762% |