SPXW261218P06775000
SPX Weekly Dec 18 2026 6775.00 Put
optionOPRA
EODOct 28, 2026
23.10USD-10.117%(-2.60)4Vol124OI
SPXW261218P06775000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 22.90 | 23.10 | 22.90 | 23.10 | -10.117% | 4 | 123 | 0.000% |
| 2026-10-27 | 25.70 | 25.70 | 25.70 | 25.70 | -15.931% | 1 | 122 | -10.117% |
| 2026-10-26 | 30.80 | 30.80 | 30.57 | 30.57 | -19.170% | 31 | 151 | -24.436% |
| 2026-10-23 | 39.20 | 39.20 | 37.82 | 37.82 | +5.495% | 11 | 145 | -38.921% |
| 2026-10-22 | 35.85 | 35.85 | 35.85 | 35.85 | +47.531% | 1 | 145 | -35.565% |
| 2026-10-21 | 24.40 | 24.40 | 24.20 | 24.30 | -14.225% | 8 | 142 | -4.938% |
| 2026-10-15 | 28.33 | 28.33 | 28.33 | 28.33 | +6.704% | 1 | 142 | -18.461% |
| 2026-10-14 | 26.27 | 26.55 | 26.27 | 26.55 | +3.348% | 3 | 140 | -12.994% |
| 2026-10-09 | 25.69 | 25.69 | 25.69 | 25.69 | +1.142% | 1 | 140 | -10.082% |
| 2026-10-06 | 25.40 | 25.40 | 25.40 | 25.40 | -31.351% | 1 | 140 | -9.055% |
| 2026-09-25 | 40.70 | 40.80 | 36.30 | 37.00 | -10.628% | 9 | 135 | -37.568% |
| 2026-09-24 | 41.40 | 41.40 | 41.40 | 41.40 | -14.815% | 26 | 109 | -44.203% |
| 2026-09-17 | 48.60 | 48.60 | 48.60 | 48.60 | -19.669% | 1 | 108 | -52.469% |
| 2026-09-15 | 62.00 | 62.00 | 60.30 | 60.50 | +14.540% | 33 | 97 | -61.818% |
| 2026-09-11 | 52.82 | 52.82 | 52.82 | 52.82 | -20.091% | 1 | 97 | -56.267% |
| 2026-09-10 | 65.80 | 66.10 | 65.80 | 66.10 | +30.375% | 19 | 78 | -65.053% |
| 2026-09-08 | 50.70 | 50.70 | 50.70 | 50.70 | -18.750% | 3 | 78 | -54.438% |
| 2026-09-01 | 62.18 | 62.40 | 62.18 | 62.40 | +12.230% | 2 | 79 | -62.981% |
| 2026-08-28 | 55.90 | 55.90 | 55.60 | 55.60 | -23.098% | 2 | 77 | -58.453% |
| 2026-08-20 | 70.60 | 72.30 | 70.30 | 72.30 | +11.574% | 40 | 41 | -68.050% |
| 2026-08-14 | 64.90 | 64.90 | 64.80 | 64.80 | -11.233% | 2 | 41 | -64.352% |
| 2026-08-07 | 73.00 | 73.00 | 73.00 | 73.00 | -3.054% | 1 | 40 | -68.356% |
| 2026-08-06 | 75.30 | 75.30 | 75.30 | 75.30 | -3.696% | 5 | 39 | -69.323% |
| 2026-08-04 | 78.27 | 78.27 | 78.19 | 78.19 | -9.753% | 2 | 39 | -70.457% |
| 2026-08-03 | 86.63 | 86.64 | 86.63 | 86.64 | -28.278% | 4 | 37 | -73.338% |
| 2026-07-30 | 120.80 | 120.80 | 120.80 | 120.80 | +4.318% | 2 | 35 | -80.877% |
| 2026-07-28 | 123.70 | 124.06 | 115.80 | 115.80 | -5.930% | 20 | 31 | -80.052% |
| 2026-07-27 | 123.10 | 123.10 | 123.10 | 123.10 | +12.729% | 1 | 30 | -81.235% |
| 2026-07-16 | 108.10 | 109.20 | 108.10 | 109.20 | 0.000% | 30 | 30 | -78.846% |