SPXW261218P06350000
SPX Weekly Dec 18 2026 6350.00 Put
optionOPRA
EODOct 28, 2026
14.20USD-21.286%(-3.84)1Vol209OI
SPXW261218P06350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 14.20 | 14.20 | 14.20 | 14.20 | -21.286% | 1 | 208 | 0.000% |
| 2026-10-26 | 16.90 | 18.23 | 16.90 | 18.04 | +20.427% | 21 | 208 | -21.286% |
| 2026-10-21 | 14.98 | 14.98 | 14.98 | 14.98 | -27.282% | 1 | 208 | -5.207% |
| 2026-10-20 | 20.60 | 20.60 | 20.60 | 20.60 | -21.374% | 1 | 208 | -31.068% |
| 2026-10-16 | 27.24 | 27.24 | 26.20 | 26.20 | +60.736% | 2 | 207 | -45.802% |
| 2026-10-14 | 16.30 | 16.30 | 16.30 | 16.30 | +12.027% | 4 | 203 | -12.883% |
| 2026-10-13 | 14.70 | 14.90 | 14.54 | 14.55 | -3.000% | 121 | 98 | -2.405% |
| 2026-10-09 | 15.00 | 15.00 | 15.00 | 15.00 | -7.975% | 6 | 98 | -5.333% |
| 2026-10-08 | 16.10 | 16.60 | 15.61 | 16.30 | -4.118% | 44 | 71 | -12.883% |
| 2026-10-07 | 17.00 | 17.00 | 17.00 | 17.00 | +12.583% | 1 | 70 | -16.471% |
| 2026-10-06 | 15.89 | 15.89 | 15.10 | 15.10 | -13.566% | 5 | 66 | -5.960% |
| 2026-10-05 | 17.40 | 17.47 | 17.40 | 17.47 | -24.208% | 4 | 67 | -18.718% |
| 2026-10-01 | 24.95 | 24.95 | 23.05 | 23.05 | +2.902% | 2 | 66 | -38.395% |
| 2026-09-28 | 23.10 | 24.60 | 22.00 | 22.40 | +0.313% | 16 | 58 | -36.607% |
| 2026-09-25 | 22.33 | 22.33 | 22.33 | 22.33 | -11.844% | 6 | 56 | -36.408% |
| 2026-09-24 | 25.33 | 25.33 | 25.33 | 25.33 | -15.903% | 1 | 56 | -43.940% |
| 2026-09-17 | 30.17 | 30.17 | 30.12 | 30.12 | -18.374% | 4 | 55 | -52.855% |
| 2026-09-16 | 33.47 | 37.30 | 33.47 | 36.90 | +3.797% | 17 | 44 | -61.518% |
| 2026-09-15 | 35.22 | 35.55 | 35.22 | 35.55 | +5.365% | 3 | 41 | -60.056% |
| 2026-09-11 | 32.68 | 34.01 | 32.68 | 33.74 | -1.056% | 13 | 50 | -57.913% |
| 2026-09-02 | 33.90 | 34.10 | 33.80 | 34.10 | -6.678% | 12 | 41 | -58.358% |
| 2026-09-01 | 36.54 | 36.54 | 36.54 | 36.54 | +8.880% | 1 | 40 | -61.138% |
| 2026-08-27 | 33.56 | 33.56 | 33.56 | 33.56 | -18.146% | 10 | 30 | -57.688% |
| 2026-08-21 | 41.60 | 41.60 | 41.00 | 41.00 | -1.442% | 18 | 31 | -65.366% |
| 2026-08-13 | 41.60 | 41.60 | 41.60 | 41.60 | -2.347% | 1 | 31 | -65.865% |
| 2026-08-12 | 42.60 | 42.60 | 42.60 | 42.60 | -13.238% | 1 | 31 | -66.667% |
| 2026-08-04 | 49.10 | 49.10 | 49.10 | 49.10 | -10.254% | 3 | 34 | -71.079% |
| 2026-08-03 | 55.50 | 55.50 | 54.71 | 54.71 | -20.248% | 4 | 32 | -74.045% |
| 2026-07-31 | 68.60 | 68.60 | 68.60 | 68.60 | -14.570% | 22 | 20 | -79.300% |
| 2026-07-30 | 80.10 | 80.30 | 80.10 | 80.30 | +1.904% | 7 | 20 | -82.316% |
| 2026-07-29 | 78.70 | 78.80 | 78.70 | 78.80 | +7.650% | 17 | 4 | -81.980% |
| 2026-07-20 | 73.10 | 73.20 | 73.10 | 73.20 | 0.000% | 4 | 0 | -80.601% |