SPXW261218P06000000
SPX Weekly Dec 18 2026 6000.00 Put
optionOPRA
EODOct 28, 2026
9.70USD-6.731%(-0.70)6Vol1,439OI
SPXW261218P06000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 9.9000 | 9.9000 | 9.7000 | 9.7000 | -6.731% | 6 | 1,442 | 0.000% |
| 2026-10-27 | 11.2000 | 11.7000 | 10.4000 | 10.4000 | -14.474% | 35 | 1,440 | -6.731% |
| 2026-10-26 | 12.1600 | 12.1600 | 12.1600 | 12.1600 | -23.618% | 20 | 1,420 | -20.230% |
| 2026-10-23 | 17.0700 | 17.0700 | 14.5000 | 15.9200 | +8.817% | 154 | 1,410 | -39.070% |
| 2026-10-22 | 12.0800 | 14.6300 | 12.0800 | 14.6300 | +38.542% | 38 | 1,373 | -33.698% |
| 2026-10-21 | 10.7600 | 10.7600 | 10.3900 | 10.5600 | -8.966% | 55 | 1,319 | -8.144% |
| 2026-10-20 | 13.6000 | 13.6000 | 11.6000 | 11.6000 | -16.547% | 32 | 1,305 | -16.379% |
| 2026-10-19 | 14.0400 | 14.0400 | 13.9000 | 13.9000 | -21.910% | 11 | 1,304 | -30.216% |
| 2026-10-16 | 10.6000 | 21.1000 | 10.6000 | 17.8000 | +54.783% | 60 | 1,278 | -45.506% |
| 2026-10-15 | 13.6500 | 13.6500 | 11.5000 | 11.5000 | -4.959% | 9 | 1,272 | -15.652% |
| 2026-10-14 | 10.9600 | 12.4000 | 10.9600 | 12.1000 | +23.469% | 41 | 1,241 | -19.835% |
| 2026-10-13 | 9.6000 | 10.1000 | 9.6000 | 9.8000 | -1.010% | 17 | 273 | -1.020% |
| 2026-10-12 | 9.9000 | 10.1000 | 9.9000 | 9.9000 | -13.537% | 36 | 269 | -2.020% |
| 2026-10-08 | 10.9000 | 11.4500 | 10.8000 | 11.4500 | +13.031% | 44 | 278 | -15.284% |
| 2026-10-07 | 11.5300 | 11.5300 | 10.1300 | 10.1300 | -2.596% | 46 | 260 | -4.245% |
| 2026-10-06 | 11.1100 | 11.2000 | 10.4000 | 10.4000 | -13.693% | 7 | 257 | -6.731% |
| 2026-10-05 | 12.7000 | 12.7000 | 11.8000 | 12.0500 | -15.260% | 72 | 201 | -19.502% |
| 2026-10-02 | 13.6000 | 14.2200 | 13.6000 | 14.2200 | -10.566% | 6 | 202 | -31.786% |
| 2026-10-01 | 16.3500 | 16.3500 | 15.9000 | 15.9000 | +2.581% | 12 | 191 | -38.994% |
| 2026-09-30 | 14.3000 | 15.5000 | 14.2500 | 15.5000 | +3.333% | 15 | 188 | -37.419% |
| 2026-09-29 | 14.9500 | 15.2000 | 14.9500 | 15.0000 | -5.063% | 8 | 183 | -35.333% |
| 2026-09-28 | 16.2500 | 16.2500 | 15.8000 | 15.8000 | +4.428% | 15 | 170 | -38.608% |
| 2026-09-25 | 16.5700 | 16.5700 | 15.1300 | 15.1300 | -8.855% | 35 | 184 | -35.889% |
| 2026-09-23 | 14.7000 | 16.7500 | 14.7000 | 16.6000 | +14.483% | 79 | 145 | -41.566% |
| 2026-09-22 | 14.8000 | 14.8000 | 14.5000 | 14.5000 | -10.549% | 31 | 112 | -33.103% |
| 2026-09-21 | 17.2300 | 17.2800 | 16.2100 | 16.2100 | -18.950% | 31 | 137 | -40.160% |
| 2026-09-18 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +0.756% | 4 | 138 | -51.500% |
| 2026-09-17 | 20.1000 | 20.4000 | 19.8500 | 19.8500 | -25.376% | 21 | 135 | -51.134% |
| 2026-09-16 | 24.0700 | 26.6000 | 24.0700 | 26.6000 | +7.562% | 5 | 134 | -63.534% |
| 2026-09-15 | 24.7300 | 24.7300 | 24.7300 | 24.7300 | +0.939% | 2 | 136 | -60.776% |
| 2026-09-14 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | +9.571% | 1 | 136 | -60.408% |
| 2026-09-11 | 23.3000 | 23.3000 | 22.3600 | 22.3600 | -17.673% | 3 | 134 | -56.619% |
| 2026-09-10 | 25.7100 | 27.1600 | 25.7100 | 27.1600 | +17.576% | 3 | 132 | -64.286% |
| 2026-09-09 | 22.9400 | 23.1000 | 22.9400 | 23.1000 | +14.925% | 2 | 133 | -58.009% |
| 2026-09-04 | 20.6000 | 20.6000 | 20.1000 | 20.1000 | -1.471% | 17 | 134 | -51.741% |
| 2026-09-03 | 22.1000 | 22.1000 | 20.4000 | 20.4000 | -20.250% | 17 | 126 | -52.451% |
| 2026-09-01 | 25.5800 | 25.5800 | 25.5800 | 25.5800 | +7.479% | 1 | 126 | -62.080% |
| 2026-08-31 | 24.8000 | 24.8000 | 23.8000 | 23.8000 | +0.042% | 4 | 125 | -59.244% |
| 2026-08-28 | 22.6000 | 23.9600 | 22.6000 | 23.7900 | +0.805% | 13 | 117 | -59.227% |
| 2026-08-27 | 24.9000 | 24.9000 | 23.6000 | 23.6000 | -10.095% | 10 | 115 | -58.898% |
| 2026-08-26 | 26.9000 | 26.9000 | 26.2500 | 26.2500 | -4.197% | 5 | 114 | -63.048% |
| 2026-08-25 | 27.7000 | 28.1000 | 27.4000 | 27.4000 | -4.028% | 8 | 110 | -64.599% |
| 2026-08-24 | 28.3000 | 28.5500 | 28.2000 | 28.5500 | -1.890% | 5 | 108 | -66.025% |
| 2026-08-21 | 29.4500 | 29.4500 | 28.9000 | 29.1000 | -8.202% | 12 | 108 | -66.667% |
| 2026-08-20 | 31.7000 | 31.7000 | 31.7000 | 31.7000 | +10.261% | 1 | 107 | -69.401% |
| 2026-08-19 | 29.0000 | 29.5000 | 28.7500 | 28.7500 | -6.199% | 14 | 99 | -66.261% |
| 2026-08-17 | 30.4700 | 30.6500 | 30.4700 | 30.6500 | +9.036% | 7 | 94 | -68.352% |
| 2026-08-14 | 28.1100 | 28.1100 | 28.1100 | 28.1100 | -3.402% | 1 | 94 | -65.493% |
| 2026-08-13 | 28.5500 | 29.4200 | 28.5000 | 29.1000 | -2.349% | 33 | 68 | -66.667% |
| 2026-08-12 | 29.6000 | 29.8000 | 29.5500 | 29.8000 | -3.995% | 4 | 68 | -67.450% |
| 2026-08-11 | 31.8000 | 31.8000 | 31.0400 | 31.0400 | +0.291% | 12 | 58 | -68.750% |
| 2026-08-10 | 30.9500 | 30.9500 | 30.9500 | 30.9500 | -5.927% | 2 | 56 | -68.659% |
| 2026-08-06 | 32.9000 | 32.9000 | 32.9000 | 32.9000 | -4.472% | 10 | 46 | -70.517% |
| 2026-08-05 | 34.4400 | 34.4400 | 34.4400 | 34.4400 | -23.125% | 2 | 44 | -71.835% |
| 2026-07-31 | 43.4000 | 44.8000 | 43.4000 | 44.8000 | -13.178% | 17 | 39 | -78.348% |
| 2026-07-30 | 51.6000 | 51.6000 | 51.6000 | 51.6000 | +6.832% | 29 | 10 | -81.202% |
| 2026-07-29 | 48.3000 | 48.3000 | 48.3000 | 48.3000 | -12.341% | 1 | 11 | -79.917% |
| 2026-07-27 | 55.1000 | 55.1000 | 55.1000 | 55.1000 | -5.973% | 4 | 7 | -82.396% |
| 2026-07-23 | 57.1100 | 59.0000 | 57.1100 | 58.6000 | +7.326% | 3 | 6 | -83.447% |
| 2026-07-20 | 53.5000 | 54.6000 | 52.7500 | 54.6000 | -3.037% | 4 | 4 | -82.234% |
| 2026-07-17 | 55.6600 | 56.3100 | 54.8200 | 56.3100 | +18.547% | 6 | 1 | -82.774% |
| 2026-07-16 | 47.5000 | 47.5000 | 47.5000 | 47.5000 | 0.000% | 1 | 0 | -79.579% |