SPXW261218P06750000
SPX Weekly Dec 18 2026 6750.00 Put
optionOPRA
EODOct 28, 2026
23.48USD-3.849%(-0.94)10Vol1,537OI
SPXW261218P06750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 23.64 | 23.64 | 23.43 | 23.48 | -3.849% | 10 | 1,535 | 0.000% |
| 2026-10-27 | 24.42 | 24.42 | 24.42 | 24.42 | -16.082% | 1 | 1,534 | -3.849% |
| 2026-10-26 | 27.20 | 29.10 | 27.20 | 29.10 | -23.219% | 3 | 1,534 | -19.313% |
| 2026-10-23 | 37.90 | 37.90 | 37.90 | 37.90 | +30.735% | 5 | 1,529 | -38.047% |
| 2026-10-22 | 28.99 | 28.99 | 28.99 | 28.99 | +22.063% | 1 | 1,528 | -19.007% |
| 2026-10-21 | 23.70 | 23.75 | 23.70 | 23.75 | -23.064% | 6 | 1,527 | -1.137% |
| 2026-10-19 | 30.87 | 30.87 | 30.87 | 30.87 | -31.854% | 5 | 1,527 | -23.939% |
| 2026-10-16 | 45.30 | 45.30 | 45.30 | 45.30 | +46.602% | 1 | 1,526 | -48.168% |
| 2026-10-14 | 25.70 | 31.00 | 25.30 | 30.90 | +26.639% | 33 | 1,512 | -24.013% |
| 2026-10-13 | 24.40 | 24.40 | 24.40 | 24.40 | -4.126% | 2 | 1,510 | -3.770% |
| 2026-10-09 | 26.12 | 26.12 | 25.45 | 25.45 | -8.781% | 11 | 1,510 | -7.741% |
| 2026-10-08 | 30.00 | 30.00 | 27.90 | 27.90 | +12.545% | 27 | 1,488 | -15.842% |
| 2026-10-06 | 24.72 | 25.07 | 24.72 | 24.79 | -12.403% | 156 | 1,337 | -5.284% |
| 2026-10-05 | 28.30 | 28.30 | 28.30 | 28.30 | -26.551% | 1 | 1,338 | -17.032% |
| 2026-10-01 | 43.45 | 43.45 | 38.53 | 38.53 | +9.991% | 37 | 1,305 | -39.060% |
| 2026-09-30 | 35.03 | 35.03 | 35.03 | 35.03 | -9.413% | 1 | 1,305 | -32.972% |
| 2026-09-29 | 38.25 | 38.67 | 38.25 | 38.67 | +4.372% | 3 | 1,304 | -39.281% |
| 2026-09-28 | 37.05 | 37.05 | 37.05 | 37.05 | +3.232% | 1 | 1,304 | -36.626% |
| 2026-09-25 | 37.58 | 37.58 | 35.89 | 35.89 | -16.632% | 7 | 1,304 | -34.578% |
| 2026-09-24 | 43.05 | 43.05 | 43.05 | 43.05 | -12.677% | 5 | 1,301 | -45.459% |
| 2026-09-17 | 49.40 | 49.40 | 49.30 | 49.30 | -19.048% | 50 | 1,268 | -52.373% |
| 2026-09-16 | 56.02 | 60.90 | 56.02 | 60.90 | +1.839% | 2 | 1,268 | -61.445% |
| 2026-09-15 | 59.80 | 59.80 | 59.80 | 59.80 | +9.685% | 1 | 1,267 | -60.736% |
| 2026-09-14 | 54.52 | 54.52 | 54.52 | 54.52 | +0.405% | 1 | 1,267 | -56.933% |
| 2026-09-11 | 54.30 | 54.30 | 54.30 | 54.30 | -15.143% | 1 | 1,266 | -56.759% |
| 2026-09-10 | 60.40 | 63.99 | 60.40 | 63.99 | +30.859% | 7 | 1,259 | -63.307% |
| 2026-09-08 | 49.00 | 49.00 | 48.90 | 48.90 | -8.769% | 29 | 1,235 | -51.984% |
| 2026-09-02 | 53.30 | 53.60 | 53.30 | 53.60 | -7.057% | 12 | 1,225 | -56.194% |
| 2026-09-01 | 57.67 | 57.67 | 57.67 | 57.67 | +6.206% | 1 | 1,226 | -59.286% |
| 2026-08-31 | 54.24 | 54.30 | 54.24 | 54.30 | -19.591% | 5 | 1,227 | -56.759% |
| 2026-08-12 | 67.53 | 67.53 | 67.53 | 67.53 | -2.946% | 1 | 90 | -65.230% |
| 2026-08-07 | 69.58 | 69.58 | 69.58 | 69.58 | -2.821% | 4 | 94 | -66.255% |
| 2026-08-05 | 72.20 | 72.20 | 71.60 | 71.60 | -1.931% | 7 | 92 | -67.207% |
| 2026-08-04 | 73.01 | 73.01 | 73.01 | 73.01 | -40.156% | 1 | 91 | -67.840% |
| 2026-07-30 | 122.10 | 122.10 | 122.00 | 122.00 | +5.427% | 16 | 75 | -80.754% |
| 2026-07-29 | 116.10 | 122.80 | 115.72 | 115.72 | -12.267% | 49 | 50 | -79.710% |
| 2026-07-23 | 128.00 | 131.90 | 128.00 | 131.90 | +20.567% | 22 | 43 | -82.199% |
| 2026-07-22 | 109.40 | 109.40 | 109.40 | 109.40 | -4.035% | 15 | 28 | -78.537% |
| 2026-07-20 | 117.10 | 117.10 | 114.00 | 114.00 | -5.000% | 22 | 28 | -79.404% |
| 2026-07-17 | 118.30 | 120.00 | 118.30 | 120.00 | +16.279% | 2 | 28 | -80.433% |
| 2026-07-16 | 101.20 | 103.20 | 101.20 | 103.20 | 0.000% | 28 | 0 | -77.248% |