SPXW261218P06500000
SPX Weekly Dec 18 2026 6500.00 Put
optionOPRA
EODOct 28, 2026
16.80USD-6.667%(-1.20)1Vol356OI
SPXW261218P06500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 16.80 | 16.80 | 16.80 | 16.80 | -6.667% | 1 | 356 | 0.000% |
| 2026-10-27 | 18.40 | 18.40 | 17.95 | 18.00 | -17.051% | 3 | 346 | -6.667% |
| 2026-10-26 | 21.60 | 21.70 | 21.60 | 21.70 | -5.199% | 4 | 346 | -22.581% |
| 2026-10-22 | 22.89 | 22.89 | 22.89 | 22.89 | +28.813% | 5 | 408 | -26.606% |
| 2026-10-21 | 17.77 | 17.77 | 17.77 | 17.77 | -12.030% | 1 | 408 | -5.459% |
| 2026-10-20 | 20.25 | 20.30 | 20.10 | 20.20 | -14.947% | 12 | 407 | -16.832% |
| 2026-10-19 | 22.60 | 23.75 | 21.88 | 23.75 | -28.248% | 178 | 375 | -29.263% |
| 2026-10-16 | 18.61 | 34.77 | 18.61 | 33.10 | +43.913% | 202 | 322 | -49.245% |
| 2026-10-15 | 23.00 | 23.00 | 23.00 | 23.00 | +2.816% | 1 | 338 | -26.957% |
| 2026-10-14 | 17.85 | 22.68 | 17.85 | 22.37 | +30.819% | 164 | 448 | -24.899% |
| 2026-10-13 | 17.06 | 17.10 | 17.06 | 17.10 | -5.992% | 8 | 457 | -1.754% |
| 2026-10-09 | 18.19 | 18.19 | 18.19 | 18.19 | -12.126% | 1 | 457 | -7.642% |
| 2026-10-08 | 20.70 | 20.70 | 20.70 | 20.70 | +9.524% | 1 | 456 | -18.841% |
| 2026-10-07 | 18.90 | 18.90 | 18.90 | 18.90 | +7.386% | 1 | 456 | -11.111% |
| 2026-10-06 | 18.35 | 18.35 | 17.60 | 17.60 | -15.789% | 27 | 432 | -4.545% |
| 2026-10-05 | 22.41 | 22.41 | 20.65 | 20.90 | -24.385% | 42 | 407 | -19.617% |
| 2026-10-01 | 27.50 | 30.81 | 27.50 | 27.64 | +8.392% | 142 | 409 | -39.219% |
| 2026-09-30 | 25.50 | 25.50 | 25.50 | 25.50 | -6.422% | 4 | 405 | -34.118% |
| 2026-09-29 | 27.25 | 27.25 | 27.25 | 27.25 | -1.089% | 201 | 206 | -38.349% |
| 2026-09-28 | 27.55 | 27.55 | 27.55 | 27.55 | +4.633% | 1 | 206 | -39.020% |
| 2026-09-25 | 26.33 | 26.33 | 26.33 | 26.33 | -5.593% | 1 | 208 | -36.194% |
| 2026-09-23 | 27.89 | 27.89 | 27.89 | 27.89 | -3.328% | 2 | 210 | -39.763% |
| 2026-09-21 | 28.85 | 28.85 | 28.85 | 28.85 | -13.102% | 2 | 208 | -41.768% |
| 2026-09-18 | 33.90 | 33.90 | 33.20 | 33.20 | -6.872% | 93 | 120 | -49.398% |
| 2026-09-17 | 35.65 | 35.65 | 35.65 | 35.65 | -26.190% | 1 | 125 | -52.875% |
| 2026-09-16 | 39.75 | 48.30 | 39.75 | 48.30 | +12.587% | 19 | 122 | -65.217% |
| 2026-09-15 | 42.90 | 42.90 | 42.90 | 42.90 | +7.789% | 1 | 121 | -60.839% |
| 2026-09-14 | 40.40 | 40.60 | 39.80 | 39.80 | -16.562% | 26 | 122 | -57.789% |
| 2026-09-10 | 45.80 | 47.70 | 45.72 | 47.70 | +16.626% | 56 | 119 | -64.780% |
| 2026-09-09 | 40.80 | 41.00 | 40.80 | 40.90 | +16.857% | 26 | 93 | -58.924% |
| 2026-09-04 | 33.80 | 35.00 | 33.80 | 35.00 | -13.366% | 63 | 52 | -52.000% |
| 2026-09-02 | 40.40 | 40.40 | 40.40 | 40.40 | -2.651% | 1 | 52 | -58.416% |
| 2026-09-01 | 41.50 | 41.50 | 41.50 | 41.50 | +3.906% | 1 | 53 | -59.518% |
| 2026-08-28 | 39.10 | 39.94 | 39.10 | 39.94 | -3.898% | 3 | 53 | -57.937% |
| 2026-08-27 | 41.56 | 41.56 | 41.56 | 41.56 | -8.559% | 2 | 53 | -59.577% |
| 2026-08-26 | 45.45 | 45.45 | 45.45 | 45.45 | -0.438% | 1 | 52 | -63.036% |
| 2026-08-25 | 45.65 | 45.65 | 45.65 | 45.65 | -4.856% | 2 | 52 | -63.198% |
| 2026-08-24 | 48.62 | 48.62 | 47.98 | 47.98 | -4.422% | 4 | 50 | -64.985% |
| 2026-08-19 | 49.40 | 50.20 | 49.20 | 50.20 | -7.071% | 4 | 47 | -66.534% |
| 2026-08-18 | 54.02 | 54.02 | 54.02 | 54.02 | +8.474% | 1 | 48 | -68.900% |
| 2026-08-17 | 49.80 | 49.80 | 49.80 | 49.80 | +3.534% | 17 | 31 | -66.265% |
| 2026-08-14 | 48.10 | 48.10 | 48.10 | 48.10 | -3.607% | 1 | 32 | -65.073% |
| 2026-08-12 | 50.70 | 50.70 | 49.90 | 49.90 | -6.203% | 7 | 28 | -66.333% |
| 2026-08-11 | 52.00 | 53.20 | 51.78 | 53.20 | +0.377% | 18 | 19 | -68.421% |
| 2026-08-10 | 52.50 | 53.00 | 51.00 | 53.00 | -3.461% | 20 | 9 | -68.302% |
| 2026-08-06 | 54.90 | 54.90 | 54.90 | 54.90 | -1.045% | 1 | 8 | -69.399% |
| 2026-08-05 | 55.48 | 55.48 | 55.48 | 55.48 | -0.929% | 2 | 6 | -69.719% |
| 2026-08-04 | 60.45 | 60.45 | 56.00 | 56.00 | -24.569% | 4 | 4 | -70.000% |
| 2026-07-31 | 76.26 | 76.26 | 74.24 | 74.24 | -23.464% | 3 | 7 | -77.371% |
| 2026-07-29 | 95.14 | 97.00 | 95.14 | 97.00 | +1.720% | 2 | 5 | -82.680% |
| 2026-07-24 | 87.54 | 95.36 | 87.54 | 95.36 | 0.000% | 5 | 0 | -82.383% |