SPXW261218P05700000
SPX Weekly Dec 18 2026 5700.00 Put
optionOPRA
EODOct 27, 2026
7.71USD-16.196%(-1.49)12Vol239OI
SPXW261218P05700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 7.7100 | 7.7100 | 7.7100 | 7.7100 | -16.196% | 12 | 239 | 0.000% |
| 2026-10-26 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -22.819% | 6 | 233 | -16.196% |
| 2026-10-23 | 11.9200 | 11.9200 | 11.9200 | 11.9200 | +18.020% | 1 | 233 | -35.319% |
| 2026-10-22 | 9.9000 | 10.1000 | 9.9000 | 10.1000 | +29.487% | 7 | 237 | -23.663% |
| 2026-10-21 | 8.7000 | 8.7000 | 7.8000 | 7.8000 | -16.129% | 2 | 237 | -1.154% |
| 2026-10-20 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -1.064% | 1 | 236 | -17.097% |
| 2026-10-19 | 10.1000 | 10.1000 | 9.4000 | 9.4000 | -34.677% | 4 | 234 | -17.979% |
| 2026-10-16 | 14.3900 | 14.3900 | 14.3900 | 14.3900 | +65.402% | 1 | 233 | -46.421% |
| 2026-10-15 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -4.396% | 5 | 228 | -11.379% |
| 2026-10-14 | 9.2000 | 9.2000 | 9.1000 | 9.1000 | +16.667% | 3 | 227 | -15.275% |
| 2026-10-08 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +5.691% | 5 | 229 | -1.154% |
| 2026-10-07 | 8.4400 | 8.4400 | 7.3800 | 7.3800 | -5.385% | 16 | 226 | +4.472% |
| 2026-10-06 | 8.0000 | 8.0000 | 7.8000 | 7.8000 | -10.345% | 22 | 224 | -1.154% |
| 2026-10-05 | 9.4000 | 9.4000 | 8.7000 | 8.7000 | -13.000% | 10 | 221 | -11.379% |
| 2026-10-02 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -11.111% | 4 | 219 | -22.900% |
| 2026-10-01 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -5.858% | 5 | 219 | -31.467% |
| 2026-09-23 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | -4.400% | 10 | 219 | -35.481% |
| 2026-09-21 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -14.966% | 10 | 214 | -38.320% |
| 2026-09-18 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | -1.342% | 1 | 213 | -47.551% |
| 2026-09-17 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | -13.120% | 1 | 212 | -48.255% |
| 2026-09-14 | 19.0700 | 19.0700 | 17.1500 | 17.1500 | -1.267% | 11 | 211 | -55.044% |
| 2026-09-11 | 17.3700 | 17.3700 | 17.3700 | 17.3700 | -11.961% | 20 | 211 | -55.613% |
| 2026-09-10 | 18.9000 | 19.7300 | 18.9000 | 19.7300 | +27.290% | 45 | 167 | -60.922% |
| 2026-09-03 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -9.357% | 40 | 127 | -50.258% |
| 2026-08-28 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | -18.957% | 2 | 125 | -54.912% |
| 2026-08-24 | 21.1000 | 21.1000 | 21.1000 | 21.1000 | -3.653% | 2 | 123 | -63.460% |
| 2026-08-21 | 21.9000 | 21.9000 | 21.9000 | 21.9000 | -7.595% | 7 | 121 | -64.795% |
| 2026-08-18 | 23.7000 | 23.7000 | 23.7000 | 23.7000 | +4.405% | 2 | 121 | -67.468% |
| 2026-08-17 | 21.9200 | 22.7000 | 21.9200 | 22.7000 | +5.581% | 3 | 118 | -66.035% |
| 2026-08-14 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | -8.511% | 2 | 116 | -64.140% |
| 2026-08-11 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | -5.395% | 2 | 114 | -67.191% |
| 2026-08-07 | 24.8400 | 24.8400 | 24.8400 | 24.8400 | -4.828% | 5 | 114 | -68.961% |
| 2026-08-04 | 27.3000 | 27.4000 | 26.1000 | 26.1000 | -42.129% | 61 | 52 | -70.460% |
| 2026-07-23 | 45.1000 | 45.1000 | 45.1000 | 45.1000 | +20.588% | 30 | 22 | -82.905% |
| 2026-07-21 | 37.4000 | 37.4000 | 37.4000 | 37.4000 | -6.965% | 20 | 2 | -79.385% |
| 2026-07-20 | 40.2000 | 40.2000 | 40.2000 | 40.2000 | 0.000% | 2 | 0 | -80.821% |