SPXW261218P06200000
SPX Weekly Dec 18 2026 6200.00 Put
optionOPRA
EODOct 28, 2026
11.80USD-21.854%(-3.30)66Vol1,035OI
SPXW261218P06200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 12.20 | 12.74 | 11.80 | 11.80 | -21.854% | 66 | 936 | 0.000% |
| 2026-10-26 | 15.60 | 15.60 | 14.50 | 15.10 | -20.148% | 115 | 966 | -21.854% |
| 2026-10-22 | 18.00 | 18.91 | 16.46 | 18.91 | +49.132% | 490 | 704 | -37.599% |
| 2026-10-21 | 13.71 | 13.71 | 12.68 | 12.68 | -10.704% | 15 | 699 | -6.940% |
| 2026-10-20 | 14.85 | 14.85 | 14.20 | 14.20 | -24.468% | 3 | 699 | -16.901% |
| 2026-10-16 | 18.80 | 18.80 | 18.80 | 18.80 | +31.469% | 16 | 683 | -37.234% |
| 2026-10-15 | 14.50 | 14.50 | 14.10 | 14.30 | -7.920% | 30 | 669 | -17.483% |
| 2026-10-14 | 12.85 | 15.75 | 12.85 | 15.53 | +26.260% | 13 | 665 | -24.018% |
| 2026-10-13 | 11.90 | 12.30 | 11.90 | 12.30 | -1.836% | 9 | 698 | -4.065% |
| 2026-10-12 | 12.30 | 12.53 | 12.30 | 12.53 | -2.262% | 57 | 713 | -5.826% |
| 2026-10-09 | 13.10 | 13.10 | 12.82 | 12.82 | -11.586% | 351 | 619 | -7.956% |
| 2026-10-08 | 14.40 | 16.00 | 14.35 | 14.50 | +13.281% | 80 | 571 | -18.621% |
| 2026-10-07 | 14.47 | 14.47 | 12.60 | 12.80 | 0.000% | 11 | 568 | -7.813% |
| 2026-10-06 | 13.60 | 13.60 | 12.80 | 12.80 | -12.925% | 14 | 559 | -7.813% |
| 2026-10-05 | 14.70 | 14.70 | 14.70 | 14.70 | -13.018% | 1 | 559 | -19.728% |
| 2026-10-02 | 17.00 | 17.00 | 16.80 | 16.90 | -15.500% | 10 | 557 | -30.178% |
| 2026-10-01 | 19.80 | 20.10 | 19.70 | 20.00 | +4.167% | 17 | 549 | -41.000% |
| 2026-09-30 | 19.20 | 19.20 | 19.20 | 19.20 | +1.159% | 5 | 549 | -38.542% |
| 2026-09-28 | 18.98 | 18.98 | 18.98 | 18.98 | +0.957% | 3 | 549 | -37.829% |
| 2026-09-25 | 19.00 | 19.00 | 18.60 | 18.80 | -10.476% | 11 | 547 | -37.234% |
| 2026-09-24 | 20.80 | 21.00 | 20.80 | 21.00 | +1.942% | 12 | 542 | -43.810% |
| 2026-09-23 | 19.13 | 20.70 | 19.05 | 20.60 | +15.084% | 65 | 523 | -42.718% |
| 2026-09-22 | 18.70 | 18.70 | 17.90 | 17.90 | -8.673% | 2 | 523 | -34.078% |
| 2026-09-21 | 21.00 | 21.00 | 19.50 | 19.60 | -23.438% | 405 | 166 | -39.796% |
| 2026-09-17 | 25.52 | 25.60 | 25.47 | 25.60 | -21.231% | 10 | 169 | -53.906% |
| 2026-09-16 | 32.40 | 32.50 | 32.30 | 32.50 | +15.289% | 6 | 164 | -63.692% |
| 2026-09-09 | 28.19 | 28.19 | 28.19 | 28.19 | +7.595% | 1 | 163 | -58.141% |
| 2026-09-08 | 25.40 | 26.20 | 25.40 | 26.20 | -18.304% | 5 | 160 | -54.962% |
| 2026-09-01 | 31.86 | 32.07 | 31.86 | 32.07 | +9.193% | 4 | 152 | -63.205% |
| 2026-08-31 | 30.00 | 30.00 | 29.35 | 29.37 | -3.229% | 58 | 96 | -59.823% |
| 2026-08-28 | 29.69 | 30.35 | 29.69 | 30.35 | +5.419% | 25 | 95 | -61.120% |
| 2026-08-27 | 28.79 | 28.79 | 28.79 | 28.79 | -16.064% | 1 | 95 | -59.014% |
| 2026-08-25 | 33.85 | 34.30 | 33.85 | 34.30 | -7.647% | 10 | 87 | -65.598% |
| 2026-08-20 | 37.14 | 37.14 | 37.14 | 37.14 | -4.524% | 1 | 88 | -68.228% |
| 2026-08-18 | 38.90 | 38.90 | 38.90 | 38.90 | +4.290% | 1 | 87 | -69.666% |
| 2026-08-12 | 37.30 | 37.30 | 37.30 | 37.30 | -4.604% | 2 | 87 | -68.365% |
| 2026-08-07 | 39.40 | 39.50 | 38.80 | 39.10 | -5.097% | 12 | 82 | -69.821% |
| 2026-08-06 | 41.20 | 41.20 | 41.20 | 41.20 | +1.879% | 1 | 82 | -71.359% |
| 2026-08-05 | 40.44 | 40.44 | 40.44 | 40.44 | -8.610% | 1 | 81 | -70.821% |
| 2026-08-04 | 44.25 | 44.25 | 44.25 | 44.25 | -31.923% | 1 | 81 | -73.333% |
| 2026-07-30 | 65.00 | 65.00 | 65.00 | 65.00 | -7.275% | 24 | 57 | -81.846% |
| 2026-07-29 | 66.60 | 70.10 | 59.50 | 70.10 | +11.802% | 28 | 32 | -83.167% |
| 2026-07-20 | 62.70 | 62.70 | 62.70 | 62.70 | -8.734% | 3 | 31 | -81.180% |
| 2026-07-17 | 66.64 | 68.70 | 66.64 | 68.70 | +13.930% | 5 | 27 | -82.824% |
| 2026-07-16 | 60.30 | 60.30 | 60.30 | 60.30 | 0.000% | 27 | 0 | -80.431% |