SPXW261218P05600000
SPX Weekly Dec 18 2026 5600.00 Put
optionOPRA
EODOct 27, 2026
6.80USD-20.468%(-1.75)21Vol534OI
SPXW261218P05600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 6.9000 | 6.9000 | 6.8000 | 6.8000 | -20.468% | 21 | 531 | 0.000% |
| 2026-10-26 | 8.6500 | 8.6500 | 8.5500 | 8.5500 | -13.636% | 114 | 531 | -20.468% |
| 2026-10-23 | 11.0000 | 11.5900 | 9.9000 | 9.9000 | +1.020% | 129 | 515 | -31.313% |
| 2026-10-22 | 8.2600 | 10.4100 | 8.2600 | 9.8000 | +1.344% | 311 | 487 | -30.612% |
| 2026-10-19 | 9.6700 | 9.6700 | 9.6700 | 9.6700 | -31.661% | 20 | 467 | -29.679% |
| 2026-10-16 | 10.1000 | 15.1300 | 10.1000 | 14.1500 | +66.275% | 27 | 461 | -51.943% |
| 2026-10-14 | 7.7400 | 8.5100 | 7.7400 | 8.5100 | +32.969% | 40 | 481 | -20.094% |
| 2026-10-13 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -3.030% | 10 | 485 | +6.250% |
| 2026-10-12 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -4.762% | 20 | 485 | +3.030% |
| 2026-10-09 | 6.9000 | 6.9300 | 6.9000 | 6.9300 | +0.435% | 163 | 393 | -1.876% |
| 2026-10-07 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -1.849% | 1 | 392 | -1.449% |
| 2026-10-06 | 6.9100 | 7.0300 | 6.9100 | 7.0300 | -12.779% | 210 | 357 | -3.272% |
| 2026-10-05 | 8.1000 | 8.2000 | 8.0000 | 8.0600 | -14.889% | 65 | 336 | -15.633% |
| 2026-10-02 | 9.4700 | 9.4700 | 9.4700 | 9.4700 | -14.685% | 5 | 336 | -28.194% |
| 2026-10-01 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +9.901% | 2 | 334 | -38.739% |
| 2026-09-30 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -6.481% | 2 | 332 | -32.673% |
| 2026-09-28 | 10.8000 | 10.8000 | 10.7000 | 10.8000 | +3.846% | 7 | 327 | -37.037% |
| 2026-09-25 | 10.9500 | 10.9500 | 10.3000 | 10.4000 | -7.965% | 6 | 326 | -34.615% |
| 2026-09-23 | 11.3000 | 11.4000 | 11.3000 | 11.3000 | +11.881% | 10 | 316 | -39.823% |
| 2026-09-22 | 9.9000 | 10.1000 | 9.9000 | 10.1000 | -27.338% | 9 | 309 | -32.673% |
| 2026-09-17 | 13.8000 | 13.9000 | 13.8000 | 13.9000 | -8.553% | 22 | 299 | -51.079% |
| 2026-09-16 | 15.6000 | 15.6000 | 15.2000 | 15.2000 | -6.173% | 19 | 292 | -55.263% |
| 2026-09-15 | 15.9000 | 16.5000 | 15.9000 | 16.2000 | +4.516% | 59 | 233 | -58.025% |
| 2026-09-14 | 16.5400 | 16.5400 | 15.5000 | 15.5000 | -11.429% | 17 | 216 | -56.129% |
| 2026-09-10 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | +10.759% | 1 | 216 | -61.143% |
| 2026-09-09 | 15.5000 | 15.8000 | 15.5000 | 15.8000 | +8.666% | 22 | 194 | -56.962% |
| 2026-09-08 | 14.3400 | 14.5400 | 14.3400 | 14.5400 | +6.131% | 40 | 214 | -53.232% |
| 2026-09-04 | 13.6000 | 14.0000 | 13.6000 | 13.7000 | -20.349% | 20 | 209 | -50.365% |
| 2026-09-02 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | -4.338% | 2 | 207 | -60.465% |
| 2026-09-01 | 16.8400 | 17.9800 | 16.8400 | 17.9800 | +8.970% | 15 | 192 | -62.180% |
| 2026-08-27 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -10.569% | 2 | 192 | -58.788% |
| 2026-08-25 | 18.4500 | 18.4500 | 18.4500 | 18.4500 | -7.750% | 40 | 152 | -63.144% |
| 2026-08-21 | 20.3400 | 20.3400 | 20.0000 | 20.0000 | -5.660% | 10 | 144 | -66.000% |
| 2026-08-20 | 21.2000 | 21.2000 | 21.2000 | 21.2000 | +7.071% | 2 | 146 | -67.925% |
| 2026-08-17 | 19.8000 | 19.8000 | 19.8000 | 19.8000 | +0.763% | 2 | 144 | -65.657% |
| 2026-08-14 | 19.9000 | 20.1700 | 19.6500 | 19.6500 | +0.102% | 8 | 142 | -65.394% |
| 2026-08-13 | 19.7100 | 19.7100 | 19.6300 | 19.6300 | -10.773% | 5 | 137 | -65.359% |
| 2026-08-11 | 21.8000 | 22.0000 | 21.8000 | 22.0000 | -3.678% | 45 | 92 | -69.091% |
| 2026-08-07 | 22.8400 | 22.8400 | 22.8400 | 22.8400 | -4.435% | 5 | 89 | -70.228% |
| 2026-08-04 | 25.0000 | 25.0000 | 23.9000 | 23.9000 | -30.503% | 64 | 39 | -71.548% |
| 2026-07-30 | 34.3900 | 34.3900 | 34.3900 | 34.3900 | -3.669% | 8 | 31 | -80.227% |
| 2026-07-28 | 35.7000 | 35.7000 | 35.7000 | 35.7000 | +3.179% | 1 | 30 | -80.952% |
| 2026-07-22 | 34.3000 | 34.6000 | 34.3000 | 34.6000 | -5.464% | 28 | 3 | -80.347% |
| 2026-07-20 | 36.6000 | 36.6000 | 36.6000 | 36.6000 | -2.034% | 2 | 1 | -81.421% |
| 2026-07-17 | 37.3900 | 37.3900 | 37.3600 | 37.3600 | 0.000% | 2 | 0 | -81.799% |