SPXW261218P05800000
SPX Weekly Dec 18 2026 5800.00 Put
optionOPRA
EODOct 28, 2026
7.80USD-9.302%(-0.80)12Vol734OI
SPXW261218P05800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 8.3300 | 8.7400 | 7.8000 | 7.8000 | -9.302% | 12 | 734 | 0.000% |
| 2026-10-27 | 8.5500 | 8.8000 | 8.5500 | 8.6000 | -16.098% | 136 | 674 | -9.302% |
| 2026-10-26 | 10.1300 | 10.2500 | 9.7000 | 10.2500 | -19.922% | 83 | 606 | -23.902% |
| 2026-10-23 | 13.6200 | 14.2000 | 12.1000 | 12.8000 | +19.626% | 46 | 595 | -39.063% |
| 2026-10-22 | 10.4000 | 10.7000 | 10.4000 | 10.7000 | +11.458% | 8 | 595 | -27.103% |
| 2026-10-20 | 11.8000 | 11.9000 | 9.6000 | 9.6000 | -38.065% | 5 | 596 | -18.750% |
| 2026-10-16 | 13.1500 | 17.0500 | 13.1500 | 15.5000 | +61.458% | 479 | 122 | -49.677% |
| 2026-10-15 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +18.519% | 70 | 52 | -18.750% |
| 2026-10-13 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +1.250% | 6 | 46 | -3.704% |
| 2026-10-12 | 8.1000 | 8.1000 | 8.0000 | 8.0000 | -4.762% | 3 | 44 | -2.500% |
| 2026-10-09 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -10.828% | 4 | 48 | -7.143% |
| 2026-10-08 | 9.4200 | 9.4200 | 9.4200 | 9.4200 | +1.838% | 2 | 46 | -17.197% |
| 2026-10-07 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +1.648% | 4 | 42 | -15.676% |
| 2026-10-06 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -6.186% | 2 | 43 | -14.286% |
| 2026-10-05 | 10.0000 | 10.0000 | 9.7000 | 9.7000 | -14.159% | 3 | 42 | -19.588% |
| 2026-10-02 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -13.077% | 2 | 40 | -30.973% |
| 2026-10-01 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +11.111% | 1 | 40 | -40.000% |
| 2026-09-30 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -2.500% | 2 | 39 | -33.333% |
| 2026-09-29 | 12.0400 | 12.0400 | 12.0000 | 12.0000 | -7.121% | 21 | 53 | -35.000% |
| 2026-09-28 | 12.9200 | 12.9200 | 12.9200 | 12.9200 | -5.693% | 1 | 52 | -39.628% |
| 2026-09-25 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -17.170% | 1 | 52 | -43.066% |
| 2026-09-17 | 16.5000 | 16.5400 | 16.5000 | 16.5400 | -19.317% | 25 | 27 | -52.842% |
| 2026-09-16 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | +9.043% | 1 | 27 | -61.951% |
| 2026-09-14 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | -12.191% | 2 | 27 | -58.511% |
| 2026-09-10 | 21.3800 | 21.4500 | 21.3800 | 21.4100 | +23.614% | 6 | 26 | -63.568% |
| 2026-09-08 | 17.3200 | 17.3200 | 17.3200 | 17.3200 | -11.633% | 1 | 25 | -54.965% |
| 2026-09-02 | 21.0000 | 21.0000 | 19.6000 | 19.6000 | -6.977% | 4 | 21 | -60.204% |
| 2026-09-01 | 21.0700 | 21.0700 | 21.0700 | 21.0700 | +12.674% | 1 | 22 | -62.981% |
| 2026-08-28 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | -3.608% | 2 | 24 | -58.289% |
| 2026-08-27 | 19.4000 | 19.4000 | 19.4000 | 19.4000 | -16.017% | 2 | 22 | -59.794% |
| 2026-08-25 | 23.1000 | 23.1000 | 23.1000 | 23.1000 | -1.702% | 2 | 20 | -66.234% |
| 2026-08-24 | 24.2000 | 24.2000 | 23.5000 | 23.5000 | -2.083% | 9 | 17 | -66.809% |
| 2026-08-19 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | +0.293% | 39 | 40 | -67.500% |
| 2026-08-17 | 23.9300 | 23.9300 | 23.9300 | 23.9300 | +1.830% | 1 | 39 | -67.405% |
| 2026-08-13 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | -4.472% | 2 | 37 | -66.809% |
| 2026-08-12 | 24.6000 | 24.6000 | 24.6000 | 24.6000 | -16.041% | 2 | 35 | -68.293% |
| 2026-08-04 | 30.0000 | 30.0000 | 29.3000 | 29.3000 | -27.114% | 8 | 33 | -73.379% |
| 2026-07-30 | 40.3000 | 40.3000 | 40.2000 | 40.2000 | -17.623% | 2 | 31 | -80.597% |
| 2026-07-23 | 49.6000 | 49.6000 | 48.8000 | 48.8000 | +10.158% | 29 | 2 | -84.016% |
| 2026-07-20 | 44.3000 | 44.3000 | 44.3000 | 44.3000 | 0.000% | 2 | 0 | -82.393% |