SPXW261218P05850000
SPX Weekly Dec 18 2026 5850.00 Put
optionOPRA
EODOct 28, 2026
8.30USD-52.814%(-9.29)6Vol120OI
SPXW261218P05850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -52.814% | 6 | 126 | 0.000% |
| 2026-10-16 | 17.5900 | 17.5900 | 17.5900 | 17.5900 | +72.451% | 1 | 125 | -52.814% |
| 2026-10-14 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +20.000% | 1 | 124 | -18.627% |
| 2026-10-13 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -1.163% | 6 | 118 | -2.353% |
| 2026-10-12 | 8.6000 | 8.7000 | 8.6000 | 8.6000 | -14.172% | 9 | 115 | -3.488% |
| 2026-10-08 | 10.0200 | 10.0200 | 10.0200 | 10.0200 | +4.375% | 3 | 115 | -17.166% |
| 2026-10-06 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -6.796% | 2 | 115 | -13.542% |
| 2026-10-05 | 10.4000 | 10.4000 | 10.3000 | 10.3000 | -13.445% | 2 | 114 | -19.417% |
| 2026-10-02 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -11.852% | 4 | 116 | -30.252% |
| 2026-10-01 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -5.130% | 4 | 112 | -38.519% |
| 2026-09-28 | 14.2300 | 14.2300 | 14.2300 | 14.2300 | +6.592% | 20 | 112 | -41.673% |
| 2026-09-23 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | -6.904% | 3 | 110 | -37.828% |
| 2026-09-21 | 14.3400 | 14.3400 | 14.3400 | 14.3400 | -16.140% | 20 | 90 | -42.120% |
| 2026-09-18 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | -1.724% | 43 | 92 | -51.462% |
| 2026-09-17 | 17.4800 | 17.4800 | 17.4000 | 17.4000 | -12.387% | 2 | 92 | -52.299% |
| 2026-09-14 | 21.5000 | 21.5000 | 19.8600 | 19.8600 | +12.841% | 16 | 91 | -58.207% |
| 2026-09-04 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | -1.676% | 2 | 89 | -52.841% |
| 2026-09-03 | 19.0000 | 19.0000 | 17.9000 | 17.9000 | -12.683% | 21 | 87 | -53.631% |
| 2026-09-02 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -1.914% | 2 | 85 | -59.512% |
| 2026-09-01 | 20.9000 | 20.9000 | 20.9000 | 20.9000 | +6.633% | 2 | 83 | -60.287% |
| 2026-08-28 | 19.6000 | 19.6000 | 19.6000 | 19.6000 | -3.448% | 2 | 85 | -57.653% |
| 2026-08-27 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | -12.121% | 2 | 83 | -59.113% |
| 2026-08-26 | 23.1000 | 23.1000 | 23.1000 | 23.1000 | -2.532% | 3 | 80 | -64.069% |
| 2026-08-25 | 24.0000 | 24.2000 | 23.7000 | 23.7000 | -3.659% | 24 | 60 | -64.979% |
| 2026-08-24 | 25.4000 | 25.4000 | 24.6000 | 24.6000 | 0.000% | 4 | 56 | -66.260% |
| 2026-08-13 | 24.6000 | 24.6000 | 24.6000 | 24.6000 | -18.597% | 2 | 54 | -66.260% |
| 2026-08-05 | 29.8800 | 30.2300 | 29.8500 | 30.2200 | -34.161% | 8 | 52 | -72.535% |
| 2026-07-24 | 45.7000 | 45.9000 | 45.7000 | 45.9000 | 0.000% | 52 | 0 | -81.917% |