SPXW261218P05900000
SPX Weekly Dec 18 2026 5900.00 Put
optionOPRA
EODOct 28, 2026
8.90USD-38.790%(-5.64)8Vol687OI
SPXW261218P05900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 9.2000 | 9.2000 | 8.9000 | 8.9000 | -38.790% | 8 | 695 | 0.000% |
| 2026-10-23 | 14.9700 | 15.6500 | 14.5400 | 14.5400 | +10.992% | 33 | 670 | -38.790% |
| 2026-10-22 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | +5.645% | 1 | 670 | -32.061% |
| 2026-10-19 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -23.926% | 1 | 669 | -28.226% |
| 2026-10-16 | 14.4500 | 18.6000 | 14.4500 | 16.3000 | +45.536% | 17 | 669 | -45.399% |
| 2026-10-14 | 11.2000 | 11.3000 | 11.2000 | 11.2000 | +25.843% | 6 | 665 | -20.536% |
| 2026-10-13 | 9.0000 | 9.1000 | 8.9000 | 8.9000 | -3.261% | 18 | 669 | 0.000% |
| 2026-10-09 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -2.128% | 5 | 670 | -3.261% |
| 2026-10-07 | 10.3000 | 10.3000 | 9.3000 | 9.4000 | -6.931% | 26 | 665 | -5.319% |
| 2026-10-06 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -6.481% | 2 | 665 | -11.881% |
| 2026-10-05 | 11.0000 | 11.0000 | 10.6000 | 10.8000 | -14.286% | 7 | 665 | -17.593% |
| 2026-10-02 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -11.268% | 4 | 669 | -29.365% |
| 2026-10-01 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | +5.576% | 4 | 669 | -37.324% |
| 2026-09-29 | 13.3500 | 13.4500 | 13.3500 | 13.4500 | -3.237% | 12 | 668 | -33.829% |
| 2026-09-25 | 14.1500 | 14.1500 | 13.9000 | 13.9000 | +1.460% | 11 | 743 | -35.971% |
| 2026-09-22 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -5.517% | 1 | 743 | -35.036% |
| 2026-09-21 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -19.444% | 5 | 743 | -38.621% |
| 2026-09-18 | 18.0700 | 18.0700 | 18.0000 | 18.0000 | -3.537% | 52 | 726 | -50.556% |
| 2026-09-17 | 18.2000 | 18.6600 | 18.2000 | 18.6600 | -15.946% | 19 | 728 | -52.304% |
| 2026-09-16 | 22.5000 | 22.5000 | 22.2000 | 22.2000 | +1.835% | 4 | 724 | -59.910% |
| 2026-09-15 | 22.0000 | 22.1000 | 21.8000 | 21.8000 | +4.306% | 4 | 720 | -59.174% |
| 2026-09-14 | 22.5000 | 22.5000 | 20.9000 | 20.9000 | -14.729% | 993 | 1,241 | -57.416% |
| 2026-09-10 | 24.5600 | 24.5600 | 24.5100 | 24.5100 | +33.934% | 250 | 1,263 | -63.688% |
| 2026-09-04 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | -5.181% | 2 | 1,263 | -51.366% |
| 2026-09-03 | 20.0000 | 20.1000 | 19.3000 | 19.3000 | -11.060% | 6 | 1,263 | -53.886% |
| 2026-09-02 | 21.7000 | 21.7000 | 21.7000 | 21.7000 | -11.609% | 2 | 1,263 | -58.986% |
| 2026-09-01 | 24.5500 | 24.5500 | 24.5500 | 24.5500 | +8.628% | 2 | 1,261 | -63.747% |
| 2026-08-31 | 22.6000 | 22.6000 | 22.6000 | 22.6000 | +10.244% | 9 | 1,261 | -60.619% |
| 2026-08-28 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -4.206% | 2 | 1,261 | -56.585% |
| 2026-08-27 | 22.6000 | 22.6000 | 21.4000 | 21.4000 | -10.385% | 10 | 1,262 | -58.411% |
| 2026-08-26 | 24.3000 | 24.3000 | 23.8800 | 23.8800 | -4.096% | 11 | 1,259 | -62.730% |
| 2026-08-25 | 25.4000 | 25.4000 | 24.9000 | 24.9000 | -6.215% | 6 | 1,259 | -64.257% |
| 2026-08-24 | 26.5500 | 26.5500 | 26.5500 | 26.5500 | +0.568% | 1 | 1,258 | -66.478% |
| 2026-08-21 | 26.3500 | 26.4000 | 26.3500 | 26.4000 | -7.692% | 15 | 1,253 | -66.288% |
| 2026-08-18 | 28.6000 | 28.6000 | 28.6000 | 28.6000 | -44.031% | 5 | 1,253 | -68.881% |
| 2026-07-29 | 51.1000 | 51.1000 | 51.1000 | 51.1000 | +14.063% | 3 | 1 | -82.583% |
| 2026-07-22 | 44.8000 | 44.8000 | 44.8000 | 44.8000 | 0.000% | 1 | 0 | -80.134% |