SPXW261218P06100000
SPX Weekly Dec 18 2026 6100.00 Put
optionOPRA
EODOct 28, 2026
10.60USD-7.826%(-0.90)8Vol1,361OI
SPXW261218P06100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 11.10 | 11.10 | 10.60 | 10.60 | -7.826% | 8 | 1,367 | 0.000% |
| 2026-10-27 | 11.50 | 11.50 | 11.50 | 11.50 | -16.058% | 2 | 1,365 | -7.826% |
| 2026-10-26 | 13.20 | 13.74 | 13.20 | 13.70 | -20.349% | 46 | 1,340 | -22.628% |
| 2026-10-23 | 16.95 | 17.20 | 16.95 | 17.20 | +8.861% | 17 | 1,340 | -38.372% |
| 2026-10-22 | 14.00 | 16.00 | 14.00 | 15.80 | +38.840% | 7 | 1,334 | -32.911% |
| 2026-10-21 | 11.87 | 11.87 | 11.38 | 11.38 | -13.130% | 76 | 1,335 | -6.854% |
| 2026-10-20 | 12.72 | 13.20 | 12.72 | 13.10 | -14.935% | 9 | 1,327 | -19.084% |
| 2026-10-19 | 15.40 | 15.50 | 15.40 | 15.40 | -34.440% | 6 | 1,321 | -31.169% |
| 2026-10-16 | 23.51 | 23.51 | 23.49 | 23.49 | +81.952% | 78 | 1,318 | -54.874% |
| 2026-10-15 | 12.91 | 12.91 | 12.91 | 12.91 | -2.932% | 45 | 1,570 | -17.893% |
| 2026-10-14 | 13.20 | 13.30 | 13.20 | 13.30 | +19.820% | 1,000 | 1,922 | -20.301% |
| 2026-10-13 | 11.10 | 11.10 | 11.10 | 11.10 | -0.893% | 1 | 1,922 | -4.505% |
| 2026-10-12 | 11.10 | 11.20 | 11.00 | 11.20 | -3.448% | 7 | 1,915 | -5.357% |
| 2026-10-09 | 11.60 | 11.60 | 11.60 | 11.60 | -10.078% | 7 | 1,910 | -8.621% |
| 2026-10-08 | 12.90 | 12.90 | 12.90 | 12.90 | +13.158% | 7 | 1,910 | -17.829% |
| 2026-10-07 | 11.40 | 11.40 | 11.40 | 11.40 | -1.127% | 6 | 1,909 | -7.018% |
| 2026-10-06 | 12.20 | 12.20 | 11.53 | 11.53 | -17.643% | 84 | 1,979 | -8.066% |
| 2026-10-05 | 14.10 | 14.10 | 14.00 | 14.00 | -7.285% | 4 | 1,983 | -24.286% |
| 2026-10-02 | 15.10 | 15.10 | 15.10 | 15.10 | -14.930% | 4 | 1,979 | -29.801% |
| 2026-10-01 | 19.50 | 19.50 | 17.75 | 17.75 | +6.928% | 5 | 1,976 | -40.282% |
| 2026-09-30 | 16.60 | 16.60 | 16.60 | 16.60 | -5.143% | 250 | 1,785 | -36.145% |
| 2026-09-29 | 16.40 | 17.50 | 16.40 | 17.50 | -0.114% | 1,003 | 832 | -39.429% |
| 2026-09-28 | 18.11 | 18.11 | 17.52 | 17.52 | -6.660% | 22 | 831 | -39.498% |
| 2026-09-24 | 18.77 | 18.77 | 18.77 | 18.77 | +5.627% | 1 | 831 | -43.527% |
| 2026-09-23 | 17.77 | 17.79 | 17.77 | 17.77 | +3.918% | 3 | 831 | -40.349% |
| 2026-09-22 | 17.10 | 17.10 | 17.10 | 17.10 | -5.785% | 1 | 831 | -38.012% |
| 2026-09-21 | 18.15 | 18.15 | 18.15 | 18.15 | -15.581% | 344 | 537 | -41.598% |
| 2026-09-18 | 22.20 | 22.20 | 21.50 | 21.50 | -2.050% | 6 | 535 | -50.698% |
| 2026-09-17 | 22.10 | 22.40 | 21.95 | 21.95 | -26.833% | 7 | 540 | -51.708% |
| 2026-09-16 | 25.66 | 30.00 | 25.66 | 30.00 | +17.050% | 55 | 506 | -64.667% |
| 2026-09-14 | 28.20 | 28.20 | 25.50 | 25.63 | +2.849% | 85 | 430 | -58.642% |
| 2026-09-11 | 25.40 | 25.40 | 24.92 | 24.92 | -14.394% | 6 | 427 | -57.464% |
| 2026-09-10 | 28.45 | 29.61 | 28.45 | 29.11 | +13.268% | 17 | 410 | -63.586% |
| 2026-09-09 | 25.70 | 25.70 | 25.70 | 25.70 | +5.544% | 1 | 411 | -58.755% |
| 2026-09-08 | 23.10 | 24.35 | 23.10 | 24.35 | +9.685% | 85 | 353 | -56.468% |
| 2026-09-04 | 22.20 | 22.20 | 22.20 | 22.20 | -1.639% | 4 | 353 | -52.252% |
| 2026-09-03 | 24.30 | 24.50 | 22.57 | 22.57 | -9.575% | 112 | 311 | -53.035% |
| 2026-08-28 | 25.20 | 25.20 | 24.96 | 24.96 | -3.629% | 8 | 307 | -57.532% |
| 2026-08-27 | 27.70 | 27.70 | 25.90 | 25.90 | -12.500% | 162 | 181 | -59.073% |
| 2026-08-26 | 29.70 | 29.70 | 29.60 | 29.60 | -2.310% | 4 | 181 | -64.189% |
| 2026-08-25 | 30.55 | 30.95 | 30.30 | 30.30 | -6.769% | 12 | 176 | -65.017% |
| 2026-08-24 | 32.47 | 32.50 | 32.43 | 32.50 | +0.775% | 55 | 176 | -67.385% |
| 2026-08-17 | 31.82 | 32.25 | 31.82 | 32.25 | -44.872% | 11 | 164 | -67.132% |
| 2026-07-30 | 58.80 | 58.80 | 58.50 | 58.50 | -11.605% | 53 | 111 | -81.880% |
| 2026-07-29 | 54.00 | 66.18 | 54.00 | 66.18 | +19.243% | 83 | 31 | -83.983% |
| 2026-07-28 | 55.50 | 55.50 | 55.50 | 55.50 | -10.915% | 28 | 5 | -80.901% |
| 2026-07-24 | 63.00 | 63.00 | 62.30 | 62.30 | 0.000% | 5 | 0 | -82.986% |