SPXW261218P05650000
SPX Weekly Dec 18 2026 5650.00 Put
optionOPRA
EODOct 27, 2026
8.10USD-27.027%(-3.00)1Vol337OI
SPXW261218P05650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -27.027% | 1 | 337 | 0.000% |
| 2026-10-23 | 11.6000 | 11.7000 | 10.4000 | 11.1000 | +12.121% | 80 | 328 | -27.027% |
| 2026-10-22 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +25.316% | 1 | 327 | -18.182% |
| 2026-10-16 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -4.819% | 6 | 327 | +2.532% |
| 2026-10-15 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +12.162% | 115 | 212 | -2.410% |
| 2026-10-14 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +7.246% | 5 | 217 | +9.459% |
| 2026-10-12 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -5.479% | 30 | 247 | +17.391% |
| 2026-10-09 | 7.4000 | 7.4000 | 7.3000 | 7.3000 | -10.976% | 9 | 244 | +10.959% |
| 2026-10-08 | 8.2200 | 8.2200 | 8.2000 | 8.2000 | -26.126% | 6 | 244 | -1.220% |
| 2026-10-01 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +0.909% | 50 | 194 | -27.027% |
| 2026-09-23 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -7.563% | 6 | 187 | -26.364% |
| 2026-09-21 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -12.500% | 15 | 177 | -31.933% |
| 2026-09-18 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -5.556% | 5 | 172 | -40.441% |
| 2026-09-17 | 14.4000 | 14.4000 | 14.3000 | 14.4000 | -12.302% | 30 | 152 | -43.750% |
| 2026-09-14 | 16.1000 | 16.4200 | 16.1000 | 16.4200 | +4.586% | 49 | 103 | -50.670% |
| 2026-09-11 | 16.3700 | 16.3700 | 15.7000 | 15.7000 | -5.422% | 25 | 123 | -48.408% |
| 2026-09-09 | 16.3000 | 16.6000 | 16.3000 | 16.6000 | +12.925% | 27 | 96 | -51.205% |
| 2026-09-03 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | -10.909% | 1 | 95 | -44.898% |
| 2026-09-02 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -10.859% | 3 | 92 | -50.909% |
| 2026-09-01 | 18.5100 | 18.5100 | 18.5100 | 18.5100 | +10.310% | 2 | 91 | -56.240% |
| 2026-08-27 | 16.7800 | 16.7800 | 16.7800 | 16.7800 | -22.673% | 20 | 71 | -51.728% |
| 2026-08-17 | 20.8000 | 21.7000 | 20.8000 | 21.7000 | +3.828% | 6 | 65 | -62.673% |
| 2026-08-13 | 20.9000 | 20.9000 | 20.9000 | 20.9000 | -8.333% | 5 | 60 | -61.244% |
| 2026-08-11 | 22.8000 | 22.8000 | 22.8000 | 22.8000 | -8.800% | 42 | 18 | -64.474% |
| 2026-08-04 | 26.2000 | 26.2000 | 25.0000 | 25.0000 | -34.726% | 24 | 6 | -67.600% |
| 2026-07-20 | 38.3000 | 38.3000 | 38.3000 | 38.3000 | -5.688% | 4 | 2 | -78.851% |
| 2026-07-17 | 40.5800 | 40.6100 | 40.5800 | 40.6100 | 0.000% | 4 | 0 | -80.054% |