SPXW261218P05950000
SPX Weekly Dec 18 2026 5950.00 Put
optionOPRA
EODOct 28, 2026
9.40USD-31.636%(-4.35)4Vol245OI
SPXW261218P05950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -31.636% | 4 | 247 | 0.000% |
| 2026-10-22 | 12.9900 | 13.7500 | 12.9900 | 13.7500 | +37.500% | 4 | 244 | -31.636% |
| 2026-10-21 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -23.664% | 1 | 246 | -6.000% |
| 2026-10-19 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | +8.264% | 5 | 241 | -28.244% |
| 2026-10-16 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -0.412% | 47 | 194 | -22.314% |
| 2026-10-15 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | +27.895% | 1 | 194 | -22.634% |
| 2026-10-13 | 9.1000 | 9.5000 | 9.1000 | 9.5000 | -13.242% | 8 | 192 | -1.053% |
| 2026-10-08 | 10.3000 | 10.9500 | 10.3000 | 10.9500 | +7.353% | 58 | 135 | -14.155% |
| 2026-10-07 | 10.7000 | 11.1200 | 10.2000 | 10.2000 | -4.673% | 20 | 122 | -7.843% |
| 2026-10-06 | 10.5100 | 10.7000 | 10.5100 | 10.7000 | -4.464% | 3 | 124 | -12.150% |
| 2026-10-05 | 11.3000 | 11.3000 | 11.2000 | 11.2000 | -14.504% | 2 | 124 | -16.071% |
| 2026-10-02 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | -12.667% | 4 | 128 | -28.244% |
| 2026-10-01 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +4.895% | 4 | 124 | -37.333% |
| 2026-09-25 | 15.2900 | 15.2900 | 14.3000 | 14.3000 | -10.625% | 14 | 124 | -34.266% |
| 2026-09-24 | 16.2700 | 16.2700 | 15.9000 | 16.0000 | +4.575% | 7 | 124 | -41.250% |
| 2026-09-23 | 15.2200 | 15.3000 | 15.2200 | 15.3000 | -1.608% | 7 | 119 | -38.562% |
| 2026-09-21 | 16.3300 | 16.4300 | 15.5500 | 15.5500 | -18.158% | 30 | 124 | -39.550% |
| 2026-09-18 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -24.752% | 2 | 125 | -50.526% |
| 2026-09-16 | 22.8700 | 25.2500 | 22.8700 | 25.2500 | +15.297% | 5 | 121 | -62.772% |
| 2026-09-09 | 21.9000 | 21.9000 | 21.9000 | 21.9000 | +9.118% | 2 | 119 | -57.078% |
| 2026-09-08 | 20.0700 | 20.0700 | 20.0700 | 20.0700 | +4.531% | 2 | 117 | -53.164% |
| 2026-09-04 | 19.1000 | 19.2000 | 19.1000 | 19.2000 | -2.538% | 4 | 119 | -51.042% |
| 2026-09-03 | 21.0000 | 21.2000 | 19.7000 | 19.7000 | -13.596% | 8 | 117 | -52.284% |
| 2026-09-02 | 22.8000 | 22.8000 | 22.8000 | 22.8000 | -3.553% | 2 | 117 | -58.772% |
| 2026-08-31 | 23.6400 | 23.6400 | 23.6400 | 23.6400 | +3.684% | 1 | 116 | -60.237% |
| 2026-08-28 | 22.4000 | 22.8000 | 21.5000 | 22.8000 | +0.885% | 14 | 102 | -58.772% |
| 2026-08-27 | 23.8000 | 23.8000 | 22.5000 | 22.6000 | -11.024% | 29 | 81 | -58.407% |
| 2026-08-26 | 25.6000 | 25.6000 | 25.4000 | 25.4000 | -2.682% | 4 | 81 | -62.992% |
| 2026-08-25 | 26.4000 | 26.7000 | 26.1000 | 26.1000 | -4.745% | 8 | 78 | -63.985% |
| 2026-08-24 | 26.9000 | 27.4000 | 26.8000 | 27.4000 | 0.000% | 5 | 75 | -65.693% |
| 2026-08-19 | 27.4000 | 27.4000 | 27.4000 | 27.4000 | -6.325% | 2 | 73 | -65.693% |
| 2026-08-17 | 29.0300 | 29.2500 | 29.0300 | 29.2500 | +4.204% | 7 | 71 | -67.863% |
| 2026-08-13 | 27.2500 | 28.0700 | 27.2000 | 28.0700 | -52.824% | 25 | 46 | -66.512% |
| 2026-07-29 | 58.2000 | 59.7000 | 58.2000 | 59.5000 | +7.401% | 15 | 36 | -84.202% |
| 2026-07-23 | 55.4000 | 55.4000 | 55.4000 | 55.4000 | +16.878% | 5 | 31 | -83.032% |
| 2026-07-21 | 47.4000 | 47.4000 | 47.4000 | 47.4000 | -7.782% | 26 | 5 | -80.169% |
| 2026-07-20 | 51.0000 | 51.4000 | 51.0000 | 51.4000 | 0.000% | 5 | 0 | -81.712% |