SPXW261218P06050000
SPX Weekly Dec 18 2026 6050.00 Put
optionOPRA
EODOct 28, 2026
10.40USD-1.887%(-0.20)5Vol668OI
SPXW261218P06050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 10.40 | 10.40 | 10.40 | 10.40 | -1.887% | 5 | 668 | 0.000% |
| 2026-10-21 | 10.78 | 10.78 | 10.50 | 10.60 | -0.469% | 7 | 671 | -1.887% |
| 2026-10-12 | 10.50 | 10.65 | 10.50 | 10.65 | -3.182% | 7 | 670 | -2.347% |
| 2026-10-09 | 11.00 | 11.00 | 11.00 | 11.00 | -9.836% | 6 | 664 | -5.455% |
| 2026-10-08 | 11.51 | 12.30 | 11.51 | 12.20 | +10.909% | 46 | 704 | -14.754% |
| 2026-10-06 | 10.93 | 11.00 | 10.93 | 11.00 | -12.698% | 75 | 705 | -5.455% |
| 2026-10-05 | 12.70 | 12.70 | 12.60 | 12.60 | -11.268% | 6 | 711 | -17.460% |
| 2026-10-02 | 14.90 | 14.90 | 14.20 | 14.20 | -15.976% | 50 | 716 | -26.761% |
| 2026-10-01 | 16.80 | 16.90 | 16.80 | 16.90 | +0.595% | 3 | 719 | -38.462% |
| 2026-09-30 | 16.60 | 16.80 | 16.50 | 16.80 | -1.466% | 6 | 725 | -38.095% |
| 2026-09-23 | 16.87 | 17.05 | 16.87 | 17.05 | +11.511% | 8 | 717 | -39.003% |
| 2026-09-22 | 16.15 | 16.24 | 15.29 | 15.29 | -11.618% | 30 | 747 | -31.982% |
| 2026-09-21 | 17.30 | 17.30 | 17.30 | 17.30 | -14.356% | 344 | 403 | -39.884% |
| 2026-09-18 | 21.05 | 21.10 | 20.20 | 20.20 | -5.164% | 45 | 403 | -48.515% |
| 2026-09-17 | 21.30 | 21.30 | 21.30 | 21.30 | -18.391% | 3 | 403 | -51.174% |
| 2026-09-16 | 24.40 | 26.10 | 23.90 | 26.10 | -0.115% | 15 | 402 | -60.153% |
| 2026-09-15 | 24.90 | 26.13 | 24.90 | 26.13 | +7.398% | 3 | 404 | -60.199% |
| 2026-09-14 | 24.30 | 24.33 | 24.30 | 24.33 | +2.788% | 70 | 334 | -57.254% |
| 2026-09-11 | 23.67 | 23.67 | 23.67 | 23.67 | -2.593% | 3 | 331 | -56.063% |
| 2026-09-09 | 24.30 | 24.30 | 24.30 | 24.30 | +6.486% | 1 | 331 | -57.202% |
| 2026-09-08 | 21.95 | 22.82 | 21.95 | 22.82 | +8.152% | 83 | 269 | -54.426% |
| 2026-09-04 | 21.20 | 21.20 | 21.10 | 21.10 | -1.952% | 4 | 269 | -50.711% |
| 2026-09-03 | 23.30 | 23.30 | 21.52 | 21.52 | -13.920% | 112 | 166 | -51.673% |
| 2026-08-31 | 25.77 | 25.77 | 24.95 | 25.00 | +4.167% | 32 | 135 | -58.400% |
| 2026-08-28 | 24.70 | 24.70 | 24.00 | 24.00 | -2.439% | 5 | 134 | -56.667% |
| 2026-08-27 | 26.30 | 26.30 | 24.60 | 24.60 | -12.143% | 12 | 130 | -57.724% |
| 2026-08-26 | 28.30 | 28.30 | 28.00 | 28.00 | -2.778% | 4 | 129 | -62.857% |
| 2026-08-25 | 29.10 | 29.50 | 28.80 | 28.80 | -3.356% | 8 | 127 | -63.889% |
| 2026-08-24 | 30.83 | 30.87 | 29.80 | 29.80 | -2.614% | 59 | 127 | -65.101% |
| 2026-08-21 | 30.50 | 30.60 | 30.50 | 30.60 | +1.325% | 6 | 123 | -66.013% |
| 2026-08-19 | 30.50 | 30.50 | 30.20 | 30.20 | +0.332% | 7 | 118 | -65.563% |
| 2026-08-14 | 30.10 | 30.10 | 30.10 | 30.10 | -7.385% | 1 | 117 | -65.449% |
| 2026-08-10 | 32.50 | 32.50 | 32.50 | 32.50 | -39.252% | 2 | 117 | -68.000% |
| 2026-07-30 | 53.50 | 53.50 | 53.50 | 53.50 | -18.939% | 29 | 93 | -80.561% |
| 2026-07-29 | 62.87 | 66.10 | 62.87 | 66.00 | +9.453% | 93 | 11 | -84.242% |
| 2026-07-24 | 60.30 | 60.30 | 60.30 | 60.30 | 0.000% | 11 | 0 | -82.753% |