SPXW261218P06150000
SPX Weekly Dec 18 2026 6150.00 Put
optionOPRA
EODOct 28, 2026
11.00USD-9.836%(-1.20)3Vol717OI
SPXW261218P06150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 11.80 | 11.80 | 11.00 | 11.00 | -9.836% | 3 | 717 | 0.000% |
| 2026-10-27 | 12.20 | 12.20 | 12.20 | 12.20 | -32.967% | 4 | 720 | -9.836% |
| 2026-10-23 | 18.30 | 18.30 | 18.10 | 18.20 | -15.741% | 6 | 726 | -39.560% |
| 2026-10-16 | 21.60 | 21.60 | 21.60 | 21.60 | +48.966% | 1 | 725 | -49.074% |
| 2026-10-14 | 14.60 | 14.70 | 14.50 | 14.50 | +25.000% | 36 | 698 | -24.138% |
| 2026-10-13 | 11.20 | 11.60 | 11.20 | 11.60 | -2.357% | 7 | 698 | -5.172% |
| 2026-10-12 | 11.50 | 11.88 | 11.50 | 11.88 | -1.000% | 6 | 696 | -7.407% |
| 2026-10-09 | 12.60 | 12.63 | 12.00 | 12.00 | -12.409% | 60 | 643 | -8.333% |
| 2026-10-08 | 12.86 | 13.80 | 12.85 | 13.70 | +13.223% | 65 | 610 | -19.708% |
| 2026-10-07 | 12.60 | 12.60 | 12.10 | 12.10 | 0.000% | 4 | 610 | -9.091% |
| 2026-10-06 | 12.80 | 12.80 | 12.10 | 12.10 | -13.262% | 8 | 610 | -9.091% |
| 2026-10-05 | 13.99 | 13.99 | 13.95 | 13.95 | -12.813% | 30 | 610 | -21.147% |
| 2026-10-02 | 16.10 | 16.10 | 15.90 | 16.00 | -13.326% | 13 | 597 | -31.250% |
| 2026-10-01 | 20.00 | 20.00 | 18.46 | 18.46 | +1.429% | 23 | 618 | -40.412% |
| 2026-09-30 | 16.84 | 18.20 | 16.84 | 18.20 | +1.676% | 6 | 618 | -39.560% |
| 2026-09-29 | 18.00 | 18.00 | 17.80 | 17.90 | -4.787% | 19 | 599 | -38.547% |
| 2026-09-28 | 18.90 | 18.90 | 18.60 | 18.80 | -4.082% | 15 | 585 | -41.489% |
| 2026-09-24 | 19.97 | 19.97 | 19.60 | 19.60 | +4.255% | 230 | 735 | -43.878% |
| 2026-09-23 | 18.72 | 18.80 | 18.72 | 18.80 | +9.302% | 7 | 729 | -41.489% |
| 2026-09-22 | 16.90 | 17.20 | 16.90 | 17.20 | -10.183% | 22 | 707 | -36.047% |
| 2026-09-21 | 19.10 | 19.15 | 19.10 | 19.15 | -16.009% | 378 | 334 | -42.559% |
| 2026-09-18 | 23.30 | 23.90 | 22.50 | 22.80 | -3.226% | 32 | 304 | -51.754% |
| 2026-09-17 | 24.20 | 24.20 | 23.56 | 23.56 | -18.618% | 7 | 303 | -53.311% |
| 2026-09-15 | 29.30 | 29.30 | 28.95 | 28.95 | -3.500% | 24 | 302 | -62.003% |
| 2026-09-14 | 30.00 | 30.00 | 30.00 | 30.00 | +11.111% | 1 | 301 | -63.333% |
| 2026-09-09 | 27.10 | 27.10 | 27.00 | 27.00 | -0.881% | 31 | 292 | -59.259% |
| 2026-09-02 | 27.24 | 27.24 | 27.24 | 27.24 | -5.087% | 2 | 290 | -59.618% |
| 2026-08-31 | 28.70 | 28.70 | 28.70 | 28.70 | +3.986% | 2 | 288 | -61.672% |
| 2026-08-28 | 27.70 | 27.70 | 27.60 | 27.60 | +1.845% | 10 | 278 | -60.145% |
| 2026-08-27 | 27.10 | 27.10 | 27.10 | 27.10 | -13.694% | 8 | 270 | -59.410% |
| 2026-08-25 | 31.20 | 31.40 | 31.20 | 31.40 | -5.706% | 9 | 267 | -64.968% |
| 2026-08-21 | 33.70 | 33.90 | 33.30 | 33.30 | -8.767% | 204 | 63 | -66.967% |
| 2026-08-10 | 36.50 | 36.50 | 36.50 | 36.50 | -18.161% | 29 | 60 | -69.863% |
| 2026-08-03 | 44.60 | 44.60 | 44.60 | 44.60 | -14.395% | 1 | 59 | -75.336% |
| 2026-07-31 | 50.60 | 52.10 | 50.50 | 52.10 | -28.825% | 18 | 49 | -78.887% |
| 2026-07-29 | 71.40 | 73.20 | 71.40 | 73.20 | +25.773% | 35 | 31 | -84.973% |
| 2026-07-28 | 58.80 | 58.80 | 58.20 | 58.20 | -6.431% | 6 | 25 | -81.100% |
| 2026-07-20 | 62.20 | 62.20 | 62.20 | 62.20 | 0.000% | 25 | 0 | -82.315% |