SPXW261218P06250000
SPX Weekly Dec 18 2026 6250.00 Put
optionOPRA
EODOct 28, 2026
12.40USD-8.148%(-1.10)2Vol771OI
SPXW261218P06250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 12.80 | 12.80 | 12.40 | 12.40 | -8.148% | 2 | 773 | 0.000% |
| 2026-10-27 | 13.40 | 13.60 | 13.40 | 13.50 | -15.625% | 6 | 776 | -8.148% |
| 2026-10-26 | 16.45 | 16.45 | 16.00 | 16.00 | +1.202% | 14 | 762 | -22.500% |
| 2026-10-22 | 15.86 | 15.86 | 15.80 | 15.81 | +3.945% | 30 | 763 | -21.569% |
| 2026-10-20 | 14.90 | 15.21 | 14.90 | 15.21 | -7.256% | 21 | 762 | -18.475% |
| 2026-10-19 | 17.20 | 17.40 | 16.40 | 16.40 | -35.178% | 55 | 762 | -24.390% |
| 2026-10-16 | 26.50 | 26.90 | 25.00 | 25.30 | +67.550% | 75 | 729 | -50.988% |
| 2026-10-15 | 14.84 | 15.10 | 14.80 | 15.10 | -8.039% | 48 | 716 | -17.881% |
| 2026-10-14 | 16.65 | 16.65 | 16.42 | 16.42 | +27.287% | 12 | 712 | -24.482% |
| 2026-10-13 | 12.60 | 13.00 | 12.60 | 12.90 | -1.527% | 442 | 290 | -3.876% |
| 2026-10-12 | 13.00 | 13.20 | 13.00 | 13.10 | -2.239% | 77 | 223 | -5.344% |
| 2026-10-09 | 13.55 | 13.55 | 13.40 | 13.40 | -11.842% | 20 | 203 | -7.463% |
| 2026-10-08 | 15.50 | 15.50 | 15.20 | 15.20 | +10.949% | 59 | 151 | -18.421% |
| 2026-10-07 | 15.00 | 15.00 | 13.30 | 13.70 | 0.000% | 21 | 143 | -9.489% |
| 2026-10-06 | 14.30 | 14.30 | 13.50 | 13.70 | -13.291% | 79 | 98 | -9.489% |
| 2026-10-05 | 15.90 | 15.90 | 15.70 | 15.80 | -12.222% | 25 | 74 | -21.519% |
| 2026-10-02 | 18.00 | 18.00 | 18.00 | 18.00 | -5.263% | 1 | 74 | -31.111% |
| 2026-09-30 | 19.00 | 19.00 | 19.00 | 19.00 | -6.863% | 1 | 74 | -34.737% |
| 2026-09-29 | 20.40 | 20.40 | 20.40 | 20.40 | +3.030% | 1 | 73 | -39.216% |
| 2026-09-25 | 19.60 | 19.80 | 19.60 | 19.80 | -5.938% | 10 | 65 | -37.374% |
| 2026-09-23 | 21.00 | 21.05 | 20.82 | 21.05 | +11.671% | 9 | 59 | -41.093% |
| 2026-09-22 | 19.84 | 19.96 | 18.85 | 18.85 | -8.495% | 33 | 57 | -34.218% |
| 2026-09-21 | 20.60 | 20.70 | 20.50 | 20.60 | -22.411% | 10 | 53 | -39.806% |
| 2026-09-18 | 26.46 | 26.55 | 26.46 | 26.55 | +1.607% | 2 | 51 | -53.296% |
| 2026-09-17 | 26.13 | 26.13 | 26.13 | 26.13 | -13.848% | 1 | 50 | -52.545% |
| 2026-09-14 | 30.33 | 30.33 | 30.33 | 30.33 | +10.693% | 2 | 48 | -59.116% |
| 2026-09-08 | 26.80 | 27.40 | 26.80 | 27.40 | +5.710% | 33 | 47 | -54.745% |
| 2026-09-04 | 25.99 | 25.99 | 25.92 | 25.92 | -15.155% | 4 | 43 | -52.160% |
| 2026-08-31 | 31.62 | 31.62 | 30.55 | 30.55 | -27.948% | 30 | 37 | -59.411% |
| 2026-08-06 | 43.00 | 43.00 | 42.40 | 42.40 | -33.750% | 2 | 37 | -70.755% |
| 2026-07-21 | 64.00 | 64.00 | 64.00 | 64.00 | 0.000% | 25 | 0 | -80.625% |