SPXW261218P06400000
SPX Weekly Dec 18 2026 6400.00 Put
optionOPRA
EODOct 28, 2026
14.40USD-24.131%(-4.58)6Vol702OI
SPXW261218P06400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 15.60 | 15.60 | 14.30 | 14.40 | -24.131% | 6 | 701 | 0.000% |
| 2026-10-26 | 18.71 | 18.98 | 18.71 | 18.98 | -22.021% | 11 | 690 | -24.131% |
| 2026-10-23 | 23.12 | 24.34 | 23.12 | 24.34 | +56.026% | 2 | 704 | -40.838% |
| 2026-10-21 | 16.42 | 16.42 | 15.30 | 15.60 | -23.902% | 28 | 668 | -7.692% |
| 2026-10-19 | 20.30 | 20.50 | 20.20 | 20.50 | -25.886% | 55 | 713 | -29.756% |
| 2026-10-16 | 22.58 | 31.40 | 22.58 | 27.66 | +84.400% | 144 | 739 | -47.939% |
| 2026-10-13 | 15.12 | 15.15 | 15.00 | 15.00 | -5.956% | 13 | 742 | -4.000% |
| 2026-10-06 | 16.40 | 16.40 | 15.85 | 15.95 | -13.784% | 463 | 742 | -9.718% |
| 2026-10-05 | 18.88 | 18.88 | 18.50 | 18.50 | -17.226% | 21 | 723 | -22.162% |
| 2026-10-02 | 21.80 | 22.35 | 21.80 | 22.35 | -11.415% | 3 | 721 | -35.570% |
| 2026-10-01 | 24.60 | 27.48 | 24.60 | 25.23 | +4.689% | 93 | 731 | -42.925% |
| 2026-09-30 | 24.10 | 24.10 | 24.10 | 24.10 | -1.633% | 5 | 732 | -40.249% |
| 2026-09-28 | 26.00 | 26.00 | 24.50 | 24.50 | -1.408% | 14 | 721 | -41.224% |
| 2026-09-23 | 24.00 | 24.85 | 24.00 | 24.85 | +7.576% | 6 | 720 | -42.052% |
| 2026-09-22 | 23.10 | 23.10 | 23.10 | 23.10 | -6.667% | 25 | 695 | -37.662% |
| 2026-09-21 | 26.30 | 26.30 | 24.75 | 24.75 | -22.897% | 40 | 656 | -41.818% |
| 2026-09-17 | 31.88 | 32.20 | 31.88 | 32.10 | -18.341% | 23 | 633 | -55.140% |
| 2026-09-16 | 39.31 | 39.31 | 39.31 | 39.31 | +2.637% | 8 | 625 | -63.368% |
| 2026-09-15 | 36.40 | 38.60 | 36.40 | 38.30 | +7.253% | 18 | 608 | -62.402% |
| 2026-09-14 | 39.89 | 39.89 | 35.71 | 35.71 | -0.778% | 32 | 617 | -59.675% |
| 2026-09-11 | 35.99 | 35.99 | 35.99 | 35.99 | -15.318% | 10 | 627 | -59.989% |
| 2026-09-10 | 40.85 | 42.60 | 40.73 | 42.50 | +16.279% | 40 | 590 | -66.118% |
| 2026-09-09 | 35.57 | 36.55 | 35.57 | 36.55 | +9.104% | 6 | 586 | -60.602% |
| 2026-09-08 | 33.47 | 33.50 | 33.47 | 33.50 | +8.239% | 462 | 124 | -57.015% |
| 2026-09-03 | 30.95 | 30.95 | 30.95 | 30.95 | -19.064% | 20 | 104 | -53.473% |
| 2026-09-01 | 38.24 | 38.24 | 38.24 | 38.24 | +5.142% | 1 | 103 | -62.343% |
| 2026-08-31 | 36.37 | 36.37 | 36.35 | 36.37 | +0.165% | 57 | 46 | -60.407% |
| 2026-08-28 | 36.28 | 36.31 | 36.28 | 36.31 | -19.131% | 4 | 44 | -60.342% |
| 2026-08-20 | 44.90 | 44.90 | 44.90 | 44.90 | -1.535% | 5 | 39 | -67.929% |
| 2026-08-17 | 43.11 | 45.67 | 43.11 | 45.60 | +5.069% | 24 | 17 | -68.421% |
| 2026-08-13 | 43.40 | 43.40 | 43.40 | 43.40 | -14.902% | 5 | 12 | -66.820% |
| 2026-08-05 | 51.00 | 51.00 | 51.00 | 51.00 | -0.971% | 5 | 8 | -71.765% |
| 2026-08-04 | 51.60 | 51.60 | 51.50 | 51.50 | -24.664% | 4 | 4 | -72.039% |
| 2026-07-31 | 68.36 | 68.36 | 68.36 | 68.36 | -18.619% | 1 | 4 | -78.935% |
| 2026-07-30 | 84.00 | 84.00 | 84.00 | 84.00 | -1.628% | 1 | 4 | -82.857% |
| 2026-07-29 | 85.39 | 85.39 | 85.39 | 85.39 | +2.227% | 1 | 3 | -83.136% |
| 2026-07-27 | 83.53 | 83.53 | 83.53 | 83.53 | +6.137% | 1 | 2 | -82.761% |
| 2026-07-24 | 78.70 | 78.70 | 78.70 | 78.70 | +0.178% | 1 | 1 | -81.703% |
| 2026-07-20 | 78.56 | 78.56 | 78.56 | 78.56 | 0.000% | 1 | 0 | -81.670% |