SPXW261218P06650000
SPX Weekly Dec 18 2026 6650.00 Put
optionOPRA
EODOct 28, 2026
20.64USD-36.296%(-11.76)1Vol409OI
SPXW261218P06650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 20.64 | 20.64 | 20.64 | 20.64 | -36.296% | 1 | 408 | 0.000% |
| 2026-10-23 | 30.50 | 32.62 | 30.50 | 32.40 | -0.277% | 37 | 396 | -36.296% |
| 2026-10-22 | 32.49 | 32.49 | 32.49 | 32.49 | +55.827% | 1 | 395 | -36.473% |
| 2026-10-21 | 21.21 | 21.21 | 20.85 | 20.85 | -20.722% | 8 | 400 | -1.007% |
| 2026-10-19 | 26.30 | 26.30 | 26.30 | 26.30 | -32.391% | 1 | 400 | -21.521% |
| 2026-10-16 | 38.90 | 38.90 | 38.90 | 38.90 | +64.831% | 1 | 401 | -46.941% |
| 2026-10-15 | 23.60 | 23.60 | 23.60 | 23.60 | -9.579% | 1 | 408 | -12.542% |
| 2026-10-14 | 21.50 | 28.13 | 21.50 | 26.10 | +26.087% | 39 | 387 | -20.920% |
| 2026-10-13 | 20.80 | 20.80 | 20.70 | 20.70 | -1.429% | 11 | 384 | -0.290% |
| 2026-10-12 | 20.88 | 21.10 | 20.72 | 21.00 | -14.980% | 13 | 379 | -1.714% |
| 2026-10-08 | 23.52 | 26.40 | 23.52 | 24.70 | +12.273% | 46 | 399 | -16.437% |
| 2026-10-07 | 21.75 | 22.00 | 21.75 | 22.00 | -23.023% | 15 | 395 | -6.182% |
| 2026-10-02 | 29.95 | 29.95 | 28.58 | 28.58 | -17.613% | 23 | 379 | -27.782% |
| 2026-10-01 | 37.67 | 37.95 | 34.69 | 34.69 | +16.214% | 78 | 354 | -40.502% |
| 2026-09-30 | 29.85 | 29.85 | 29.85 | 29.85 | -10.548% | 1 | 353 | -30.854% |
| 2026-09-29 | 33.65 | 34.02 | 33.13 | 33.37 | +0.816% | 50 | 303 | -38.148% |
| 2026-09-25 | 33.10 | 33.10 | 33.10 | 33.10 | -5.429% | 1 | 303 | -37.644% |
| 2026-09-24 | 37.85 | 37.85 | 35.00 | 35.00 | +3.245% | 6 | 298 | -41.029% |
| 2026-09-23 | 31.72 | 34.60 | 31.72 | 33.90 | +10.423% | 66 | 239 | -39.115% |
| 2026-09-22 | 30.75 | 30.75 | 30.70 | 30.70 | -35.396% | 4 | 238 | -32.769% |
| 2026-09-14 | 47.52 | 47.52 | 47.52 | 47.52 | +1.538% | 1 | 171 | -56.566% |
| 2026-09-11 | 46.78 | 46.80 | 46.78 | 46.80 | -17.168% | 2 | 171 | -55.897% |
| 2026-09-10 | 56.50 | 56.50 | 56.50 | 56.50 | +38.074% | 3 | 171 | -63.469% |
| 2026-09-03 | 40.92 | 40.92 | 40.92 | 40.92 | -15.315% | 8 | 161 | -49.560% |
| 2026-08-31 | 48.35 | 48.35 | 48.32 | 48.32 | +7.857% | 5 | 160 | -57.285% |
| 2026-08-28 | 44.80 | 44.80 | 44.80 | 44.80 | -24.452% | 7 | 153 | -53.929% |
| 2026-08-17 | 59.30 | 59.30 | 59.30 | 59.30 | -3.577% | 9 | 148 | -65.194% |
| 2026-08-11 | 61.50 | 61.50 | 61.50 | 61.50 | +1.922% | 6 | 148 | -66.439% |
| 2026-08-10 | 60.33 | 60.34 | 60.32 | 60.34 | -9.927% | 4 | 150 | -65.794% |
| 2026-08-05 | 65.71 | 66.99 | 65.71 | 66.99 | +2.197% | 4 | 150 | -69.189% |
| 2026-08-04 | 70.40 | 70.40 | 65.55 | 65.55 | -13.064% | 27 | 149 | -68.513% |
| 2026-08-03 | 76.27 | 76.43 | 75.40 | 75.40 | -23.746% | 7 | 146 | -72.626% |
| 2026-07-29 | 98.94 | 98.94 | 98.64 | 98.88 | -3.059% | 20 | 166 | -79.126% |
| 2026-07-28 | 102.00 | 102.00 | 102.00 | 102.00 | -4.027% | 16 | 150 | -79.765% |
| 2026-07-27 | 106.28 | 106.28 | 106.28 | 106.28 | -6.188% | 120 | 150 | -80.580% |
| 2026-07-24 | 109.85 | 113.29 | 109.85 | 113.29 | +14.319% | 140 | 2 | -81.781% |
| 2026-07-22 | 99.10 | 99.10 | 99.10 | 99.10 | +0.101% | 1 | 2 | -79.173% |
| 2026-07-21 | 99.00 | 99.00 | 99.00 | 99.00 | 0.000% | 1 | 1 | -79.152% |