SPXW261218P05750000
SPX Weekly Dec 18 2026 5750.00 Put
optionOPRA
EODOct 28, 2026
7.90USD-4.819%(-0.40)3Vol238OI
SPXW261218P05750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -4.819% | 3 | 238 | 0.000% |
| 2026-10-27 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -15.306% | 7 | 238 | -4.819% |
| 2026-10-26 | 9.8500 | 9.8500 | 9.8000 | 9.8000 | -5.679% | 12 | 242 | -19.388% |
| 2026-10-22 | 10.3900 | 10.3900 | 10.3900 | 10.3900 | -30.687% | 5 | 227 | -23.965% |
| 2026-10-16 | 14.9900 | 14.9900 | 14.9900 | 14.9900 | +97.237% | 1 | 227 | -47.298% |
| 2026-10-13 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -5.000% | 1 | 226 | +3.947% |
| 2026-10-09 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -6.977% | 10 | 226 | -1.250% |
| 2026-10-08 | 8.3000 | 8.6000 | 8.3000 | 8.6000 | -3.371% | 63 | 173 | -8.140% |
| 2026-10-07 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -31.008% | 10 | 165 | -11.236% |
| 2026-10-01 | 12.4000 | 13.4900 | 12.4000 | 12.9000 | +6.612% | 42 | 163 | -38.760% |
| 2026-09-25 | 12.1400 | 12.1400 | 12.1000 | 12.1000 | +0.917% | 12 | 151 | -34.711% |
| 2026-09-22 | 12.2000 | 12.2000 | 11.9700 | 11.9900 | -20.596% | 89 | 128 | -34.112% |
| 2026-09-18 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | -6.211% | 1 | 128 | -47.682% |
| 2026-09-17 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | -20.297% | 40 | 94 | -50.932% |
| 2026-09-01 | 19.0000 | 20.2000 | 19.0000 | 20.2000 | +12.912% | 31 | 86 | -60.891% |
| 2026-08-28 | 18.5000 | 18.5000 | 17.8900 | 17.8900 | -3.297% | 6 | 84 | -55.841% |
| 2026-08-27 | 19.0000 | 19.0000 | 18.5000 | 18.5000 | -12.322% | 3 | 82 | -57.297% |
| 2026-08-26 | 21.1000 | 21.1000 | 21.1000 | 21.1000 | -2.315% | 32 | 80 | -62.559% |
| 2026-08-25 | 22.0000 | 22.2000 | 21.6000 | 21.6000 | -4.846% | 6 | 74 | -63.426% |
| 2026-08-24 | 22.7000 | 22.7000 | 22.7000 | 22.7000 | -0.873% | 2 | 72 | -65.198% |
| 2026-08-21 | 22.9000 | 23.0000 | 22.9000 | 22.9000 | -4.184% | 9 | 66 | -65.502% |
| 2026-08-20 | 23.9000 | 23.9000 | 23.9000 | 23.9000 | +2.575% | 2 | 64 | -66.946% |
| 2026-08-17 | 23.3000 | 23.3000 | 23.3000 | 23.3000 | +2.643% | 5 | 59 | -66.094% |
| 2026-08-14 | 22.7000 | 22.7000 | 22.7000 | 22.7000 | -6.353% | 1 | 58 | -65.198% |
| 2026-08-12 | 24.2000 | 24.2400 | 24.1900 | 24.2400 | -1.463% | 8 | 50 | -67.409% |
| 2026-08-11 | 24.6000 | 24.6000 | 24.6000 | 24.6000 | -1.403% | 2 | 48 | -67.886% |
| 2026-08-10 | 24.9300 | 24.9500 | 24.9300 | 24.9500 | -2.157% | 4 | 46 | -68.337% |
| 2026-08-07 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | -3.409% | 1 | 45 | -69.020% |
| 2026-08-06 | 26.4000 | 26.4000 | 26.4000 | 26.4000 | -5.714% | 38 | 7 | -70.076% |
| 2026-08-04 | 28.7000 | 28.7000 | 28.0000 | 28.0000 | -33.806% | 8 | 3 | -71.786% |
| 2026-07-20 | 42.2000 | 42.3000 | 42.2000 | 42.3000 | 0.000% | 3 | 0 | -81.324% |