SPXW261218P06700000
SPX Weekly Dec 18 2026 6700.00 Put
optionOPRA
EODOct 28, 2026
21.40USD-6.428%(-1.47)2Vol1,286OI
SPXW261218P06700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 22.01 | 22.01 | 21.40 | 21.40 | -6.428% | 2 | 1,286 | 0.000% |
| 2026-10-27 | 23.67 | 23.67 | 22.87 | 22.87 | -16.776% | 4 | 1,283 | -6.428% |
| 2026-10-26 | 28.50 | 28.50 | 26.48 | 27.48 | -22.482% | 43 | 1,269 | -22.125% |
| 2026-10-23 | 35.45 | 35.45 | 35.45 | 35.45 | +7.948% | 2 | 1,272 | -39.633% |
| 2026-10-22 | 32.84 | 32.84 | 32.84 | 32.84 | +37.406% | 2 | 1,270 | -34.836% |
| 2026-10-21 | 23.90 | 23.90 | 23.90 | 23.90 | -16.229% | 50 | 1,295 | -10.460% |
| 2026-10-19 | 28.00 | 28.53 | 28.00 | 28.53 | -25.761% | 6 | 1,295 | -24.991% |
| 2026-10-16 | 23.75 | 41.90 | 23.75 | 38.43 | +48.378% | 25 | 1,285 | -44.314% |
| 2026-10-15 | 26.20 | 26.23 | 25.80 | 25.90 | -3.538% | 30 | 1,304 | -17.375% |
| 2026-10-14 | 26.30 | 26.85 | 26.15 | 26.85 | +18.805% | 194 | 1,156 | -20.298% |
| 2026-10-12 | 22.33 | 22.60 | 22.33 | 22.60 | -1.224% | 2 | 1,155 | -5.310% |
| 2026-10-09 | 24.46 | 24.46 | 22.88 | 22.88 | -12.471% | 30 | 1,145 | -6.469% |
| 2026-10-08 | 26.14 | 26.14 | 26.14 | 26.14 | +8.917% | 10 | 1,135 | -18.133% |
| 2026-10-06 | 24.00 | 24.00 | 24.00 | 24.00 | -9.774% | 1 | 1,135 | -10.833% |
| 2026-10-05 | 27.00 | 27.00 | 26.60 | 26.60 | -14.907% | 2 | 1,135 | -19.549% |
| 2026-10-02 | 30.30 | 31.40 | 30.30 | 31.26 | -15.855% | 24 | 1,112 | -31.542% |
| 2026-10-01 | 40.28 | 40.28 | 37.15 | 37.15 | +10.074% | 45 | 1,112 | -42.396% |
| 2026-09-30 | 33.35 | 34.20 | 33.35 | 33.75 | -5.779% | 721 | 672 | -36.593% |
| 2026-09-29 | 36.05 | 36.82 | 35.57 | 35.82 | -0.278% | 75 | 715 | -40.257% |
| 2026-09-28 | 37.64 | 37.64 | 35.92 | 35.92 | -3.441% | 21 | 715 | -40.423% |
| 2026-09-25 | 37.20 | 37.20 | 37.20 | 37.20 | +0.677% | 14 | 717 | -42.473% |
| 2026-09-24 | 41.13 | 41.13 | 36.95 | 36.95 | +2.355% | 41 | 724 | -42.084% |
| 2026-09-23 | 34.74 | 36.10 | 34.74 | 36.10 | +9.031% | 32 | 714 | -40.720% |
| 2026-09-22 | 33.11 | 33.11 | 33.11 | 33.11 | -5.265% | 1 | 713 | -35.367% |
| 2026-09-21 | 35.03 | 35.03 | 34.95 | 34.95 | -17.571% | 3 | 714 | -38.770% |
| 2026-09-18 | 42.87 | 42.87 | 42.00 | 42.40 | -3.636% | 15 | 710 | -49.528% |
| 2026-09-17 | 47.14 | 47.14 | 43.90 | 44.00 | -23.211% | 34 | 696 | -51.364% |
| 2026-09-16 | 57.30 | 57.30 | 57.30 | 57.30 | +3.993% | 1 | 696 | -62.653% |
| 2026-09-15 | 52.20 | 55.40 | 52.20 | 55.10 | +7.198% | 14 | 696 | -61.162% |
| 2026-09-14 | 50.79 | 51.40 | 50.79 | 51.40 | +4.260% | 27 | 670 | -58.366% |
| 2026-09-11 | 49.30 | 49.30 | 49.30 | 49.30 | -13.250% | 1 | 670 | -56.592% |
| 2026-09-10 | 57.80 | 58.32 | 56.83 | 56.83 | +7.226% | 10 | 666 | -62.344% |
| 2026-09-09 | 51.70 | 53.00 | 51.70 | 53.00 | +11.111% | 44 | 622 | -59.623% |
| 2026-09-08 | 45.77 | 47.70 | 45.77 | 47.70 | -12.956% | 21 | 602 | -55.136% |
| 2026-09-02 | 54.80 | 54.80 | 54.80 | 54.80 | +3.008% | 22 | 580 | -60.949% |
| 2026-08-31 | 53.20 | 53.20 | 53.20 | 53.20 | +7.692% | 24 | 556 | -59.774% |
| 2026-08-27 | 49.45 | 49.45 | 49.40 | 49.40 | -10.621% | 270 | 287 | -56.680% |
| 2026-08-26 | 55.27 | 55.27 | 55.27 | 55.27 | -8.645% | 2 | 285 | -61.281% |
| 2026-08-21 | 60.50 | 60.50 | 60.50 | 60.50 | +0.132% | 22 | 253 | -64.628% |
| 2026-08-13 | 59.00 | 60.42 | 58.50 | 60.42 | -2.862% | 36 | 247 | -64.581% |
| 2026-08-12 | 63.83 | 63.83 | 62.20 | 62.20 | -5.900% | 2 | 247 | -65.595% |
| 2026-08-11 | 66.10 | 66.10 | 66.10 | 66.10 | +2.481% | 5 | 247 | -67.625% |
| 2026-08-10 | 63.65 | 64.50 | 63.30 | 64.50 | -2.124% | 45 | 257 | -66.822% |
| 2026-08-07 | 65.90 | 65.90 | 65.90 | 65.90 | -2.226% | 20 | 237 | -67.527% |
| 2026-08-05 | 67.40 | 67.40 | 67.40 | 67.40 | -2.531% | 15 | 222 | -68.249% |
| 2026-08-04 | 70.88 | 70.88 | 69.15 | 69.15 | -13.226% | 3 | 219 | -69.053% |
| 2026-08-03 | 79.63 | 79.69 | 79.63 | 79.69 | -14.035% | 21 | 200 | -73.146% |
| 2026-07-31 | 101.10 | 101.10 | 92.70 | 92.70 | -7.300% | 2 | 200 | -76.915% |
| 2026-07-30 | 107.85 | 107.85 | 100.00 | 100.00 | -11.269% | 7 | 200 | -78.600% |
| 2026-07-28 | 111.60 | 112.70 | 111.60 | 112.70 | +2.306% | 81 | 119 | -81.012% |
| 2026-07-24 | 110.16 | 110.16 | 110.16 | 110.16 | +1.464% | 8 | 110 | -80.574% |
| 2026-07-21 | 106.54 | 108.57 | 106.54 | 108.57 | -3.570% | 7 | 110 | -80.289% |
| 2026-07-20 | 106.97 | 112.59 | 105.19 | 112.59 | -2.965% | 124 | 123 | -80.993% |
| 2026-07-17 | 112.57 | 116.03 | 111.20 | 116.03 | 0.000% | 137 | 1 | -81.556% |