SPXW261218P06450000
SPX Weekly Dec 18 2026 6450.00 Put
optionOPRA
EODOct 27, 2026
17.25USD-34.135%(-8.94)3Vol574OI
SPXW261218P06450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 17.30 | 17.30 | 17.25 | 17.25 | -34.135% | 3 | 571 | 0.000% |
| 2026-10-23 | 26.19 | 26.19 | 26.19 | 26.19 | +11.923% | 2 | 569 | -34.135% |
| 2026-10-22 | 23.90 | 23.90 | 23.40 | 23.40 | +39.286% | 8 | 561 | -26.282% |
| 2026-10-21 | 16.80 | 16.80 | 16.80 | 16.80 | -16.418% | 1 | 562 | +2.679% |
| 2026-10-19 | 20.10 | 20.10 | 20.10 | 20.10 | -32.888% | 58 | 506 | -14.179% |
| 2026-10-16 | 29.95 | 29.95 | 29.95 | 29.95 | +72.424% | 1 | 505 | -42.404% |
| 2026-10-09 | 17.37 | 17.37 | 17.37 | 17.37 | -9.390% | 2 | 513 | -0.691% |
| 2026-10-07 | 19.17 | 19.17 | 19.17 | 19.17 | +13.432% | 1 | 513 | -10.016% |
| 2026-10-06 | 17.05 | 17.05 | 16.80 | 16.90 | -19.524% | 462 | 511 | +2.071% |
| 2026-10-05 | 21.00 | 21.00 | 21.00 | 21.00 | -7.895% | 1 | 511 | -17.857% |
| 2026-10-02 | 22.80 | 22.80 | 22.80 | 22.80 | -22.449% | 2 | 510 | -24.342% |
| 2026-10-01 | 29.40 | 29.40 | 29.40 | 29.40 | +12.214% | 1 | 509 | -41.327% |
| 2026-09-30 | 24.00 | 26.20 | 24.00 | 26.20 | +3.968% | 13 | 496 | -34.160% |
| 2026-09-29 | 24.58 | 25.30 | 24.58 | 25.20 | -2.890% | 22 | 492 | -31.548% |
| 2026-09-28 | 25.90 | 25.95 | 25.90 | 25.95 | +6.352% | 2 | 491 | -33.526% |
| 2026-09-25 | 24.00 | 24.40 | 24.00 | 24.40 | +1.667% | 12 | 495 | -29.303% |
| 2026-09-22 | 24.00 | 24.00 | 24.00 | 24.00 | -27.449% | 1 | 494 | -28.125% |
| 2026-09-17 | 33.08 | 33.08 | 33.08 | 33.08 | -20.289% | 10 | 494 | -47.854% |
| 2026-09-16 | 37.52 | 41.50 | 37.52 | 41.50 | +8.073% | 4 | 491 | -58.434% |
| 2026-09-14 | 38.10 | 38.40 | 38.00 | 38.40 | -0.260% | 13 | 481 | -55.078% |
| 2026-09-09 | 37.62 | 38.70 | 37.62 | 38.50 | +8.604% | 19 | 470 | -55.195% |
| 2026-09-08 | 35.39 | 35.47 | 35.39 | 35.45 | -5.968% | 462 | 27 | -51.340% |
| 2026-09-02 | 37.60 | 37.80 | 37.60 | 37.70 | -11.916% | 12 | 29 | -54.244% |
| 2026-09-01 | 42.70 | 43.00 | 42.70 | 42.80 | +12.336% | 12 | 21 | -59.696% |
| 2026-08-27 | 38.10 | 38.10 | 38.10 | 38.10 | -17.711% | 1 | 20 | -54.724% |
| 2026-08-21 | 46.30 | 46.40 | 46.30 | 46.30 | +2.298% | 6 | 14 | -62.743% |
| 2026-08-17 | 45.26 | 45.26 | 45.26 | 45.26 | -4.313% | 1 | 13 | -61.887% |
| 2026-08-12 | 47.30 | 47.30 | 47.30 | 47.30 | -7.941% | 10 | 5 | -63.531% |
| 2026-08-07 | 51.50 | 51.50 | 51.20 | 51.38 | -1.947% | 5 | 0 | -66.427% |
| 2026-08-06 | 52.40 | 52.40 | 52.40 | 52.40 | -15.850% | 1 | 1 | -67.080% |
| 2026-08-03 | 62.27 | 62.27 | 62.27 | 62.27 | -24.015% | 1 | 2 | -72.298% |
| 2026-07-27 | 81.95 | 81.95 | 81.95 | 81.95 | -8.558% | 1 | 1 | -78.951% |
| 2026-07-17 | 89.56 | 89.62 | 89.56 | 89.62 | 0.000% | 2 | 0 | -80.752% |