SPXW261218P06300000
SPX Weekly Dec 18 2026 6300.00 Put
optionOPRA
EODOct 28, 2026
13.00USD-39.535%(-8.50)2Vol867OI
SPXW261218P06300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 13.50 | 13.50 | 13.00 | 13.00 | -39.535% | 2 | 869 | 0.000% |
| 2026-10-23 | 21.76 | 22.57 | 21.40 | 21.50 | +8.586% | 12 | 867 | -39.535% |
| 2026-10-22 | 18.83 | 19.80 | 18.83 | 19.80 | +38.753% | 22 | 867 | -34.343% |
| 2026-10-21 | 14.27 | 14.27 | 14.27 | 14.27 | -8.643% | 1 | 868 | -8.900% |
| 2026-10-20 | 19.50 | 19.50 | 15.62 | 15.62 | -17.354% | 2 | 868 | -16.773% |
| 2026-10-19 | 18.30 | 18.90 | 18.30 | 18.90 | -31.397% | 3 | 869 | -31.217% |
| 2026-10-16 | 17.41 | 27.55 | 17.40 | 27.55 | +72.727% | 116 | 849 | -52.813% |
| 2026-10-15 | 15.95 | 15.95 | 15.95 | 15.95 | +16.423% | 1 | 848 | -18.495% |
| 2026-10-13 | 13.30 | 14.00 | 13.30 | 13.70 | -1.439% | 27 | 835 | -5.109% |
| 2026-10-12 | 14.00 | 14.00 | 13.70 | 13.90 | -2.113% | 29 | 810 | -6.475% |
| 2026-10-09 | 14.50 | 14.50 | 14.20 | 14.20 | -12.346% | 36 | 790 | -8.451% |
| 2026-10-08 | 15.40 | 16.30 | 15.40 | 16.20 | +11.724% | 55 | 786 | -19.753% |
| 2026-10-07 | 15.90 | 15.90 | 14.10 | 14.50 | 0.000% | 23 | 776 | -10.345% |
| 2026-10-06 | 15.14 | 15.14 | 14.30 | 14.50 | -11.585% | 21 | 761 | -10.345% |
| 2026-10-05 | 16.60 | 16.60 | 16.40 | 16.40 | -15.681% | 2 | 759 | -20.732% |
| 2026-10-02 | 19.45 | 19.45 | 19.45 | 19.45 | -6.039% | 2 | 757 | -33.162% |
| 2026-09-30 | 20.70 | 20.70 | 20.70 | 20.70 | -5.479% | 650 | 171 | -37.198% |
| 2026-09-29 | 21.90 | 21.90 | 21.90 | 21.90 | +3.448% | 30 | 141 | -40.639% |
| 2026-09-28 | 22.52 | 22.52 | 21.17 | 21.17 | +5.850% | 23 | 138 | -38.592% |
| 2026-09-22 | 21.00 | 21.00 | 20.00 | 20.00 | -11.894% | 2 | 138 | -35.000% |
| 2026-09-21 | 22.65 | 22.70 | 22.65 | 22.70 | -17.153% | 35 | 105 | -42.731% |
| 2026-09-17 | 28.50 | 28.59 | 27.30 | 27.40 | -22.380% | 74 | 66 | -52.555% |
| 2026-09-16 | 35.30 | 35.30 | 35.30 | 35.30 | +3.519% | 5 | 63 | -63.173% |
| 2026-09-15 | 33.32 | 34.30 | 33.32 | 34.10 | +4.923% | 19 | 62 | -61.877% |
| 2026-09-14 | 32.10 | 32.50 | 32.10 | 32.50 | -12.775% | 26 | 57 | -60.000% |
| 2026-09-10 | 36.50 | 37.26 | 35.67 | 37.26 | +26.606% | 12 | 53 | -65.110% |
| 2026-09-08 | 28.98 | 29.43 | 28.98 | 29.43 | -19.809% | 20 | 54 | -55.827% |
| 2026-08-26 | 36.70 | 36.70 | 36.70 | 36.70 | -0.542% | 17 | 60 | -64.578% |
| 2026-08-25 | 36.90 | 36.90 | 36.90 | 36.90 | -4.897% | 20 | 60 | -64.770% |
| 2026-08-21 | 38.80 | 38.80 | 38.80 | 38.80 | -5.757% | 10 | 62 | -66.495% |
| 2026-08-20 | 41.17 | 41.17 | 41.17 | 41.17 | +3.965% | 1 | 62 | -68.424% |
| 2026-08-19 | 39.60 | 39.60 | 39.60 | 39.60 | +3.665% | 1 | 61 | -67.172% |
| 2026-08-17 | 38.20 | 38.20 | 38.20 | 38.20 | -1.976% | 1 | 60 | -65.969% |
| 2026-08-14 | 38.97 | 38.97 | 38.97 | 38.97 | -1.392% | 1 | 61 | -66.641% |
| 2026-08-13 | 39.52 | 39.52 | 39.52 | 39.52 | -2.804% | 1 | 60 | -67.105% |
| 2026-08-12 | 40.65 | 40.66 | 40.65 | 40.66 | -22.846% | 2 | 60 | -68.028% |
| 2026-08-03 | 52.70 | 52.70 | 52.70 | 52.70 | -20.393% | 2 | 58 | -75.332% |
| 2026-07-31 | 65.70 | 66.20 | 65.70 | 66.20 | -7.153% | 48 | 10 | -80.363% |
| 2026-07-30 | 71.30 | 71.30 | 71.30 | 71.30 | -4.424% | 1 | 9 | -81.767% |
| 2026-07-29 | 74.50 | 74.60 | 74.50 | 74.60 | -5.570% | 8 | 1 | -82.574% |
| 2026-07-23 | 79.70 | 79.70 | 79.00 | 79.00 | 0.000% | 2 | 0 | -83.544% |