SPXW261218P06800000
SPX Weekly Dec 18 2026 6800.00 Put
optionOPRA
EODOct 28, 2026
25.50USD-6.112%(-1.66)11Vol1,868OI
SPXW261218P06800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 25.34 | 25.50 | 25.02 | 25.50 | -6.112% | 11 | 1,866 | 0.000% |
| 2026-10-27 | 29.65 | 29.65 | 27.14 | 27.16 | -12.302% | 5 | 1,867 | -6.112% |
| 2026-10-26 | 33.04 | 33.04 | 30.71 | 30.97 | -22.768% | 6 | 1,866 | -17.662% |
| 2026-10-23 | 42.65 | 42.65 | 35.90 | 40.10 | +3.618% | 9 | 1,831 | -36.409% |
| 2026-10-22 | 34.05 | 38.70 | 33.60 | 38.70 | +13.490% | 17 | 1,826 | -34.109% |
| 2026-10-19 | 33.24 | 34.10 | 32.92 | 34.10 | -29.032% | 16 | 1,821 | -25.220% |
| 2026-10-16 | 27.33 | 48.05 | 27.33 | 48.05 | +56.821% | 54 | 1,797 | -46.930% |
| 2026-10-15 | 34.12 | 34.12 | 30.35 | 30.64 | -6.156% | 5 | 1,796 | -16.775% |
| 2026-10-14 | 25.80 | 33.30 | 25.80 | 32.65 | +27.241% | 10 | 1,796 | -21.899% |
| 2026-10-12 | 25.71 | 26.10 | 25.66 | 25.66 | -2.508% | 23 | 1,799 | -0.624% |
| 2026-10-09 | 27.25 | 27.25 | 26.32 | 26.32 | -11.231% | 2 | 1,799 | -3.116% |
| 2026-10-08 | 29.65 | 29.65 | 29.65 | 29.65 | +11.049% | 1 | 1,793 | -13.997% |
| 2026-10-06 | 27.03 | 27.03 | 26.70 | 26.70 | -13.029% | 5 | 1,790 | -4.494% |
| 2026-10-05 | 30.63 | 30.70 | 30.33 | 30.70 | -12.034% | 7 | 1,789 | -16.938% |
| 2026-10-02 | 37.30 | 37.30 | 34.80 | 34.90 | -14.670% | 17 | 1,774 | -26.934% |
| 2026-10-01 | 40.80 | 45.89 | 39.80 | 40.90 | +7.632% | 19 | 1,758 | -37.653% |
| 2026-09-30 | 38.14 | 38.14 | 38.00 | 38.00 | -5.237% | 40 | 1,747 | -32.895% |
| 2026-09-29 | 39.60 | 40.42 | 39.60 | 40.10 | +1.135% | 3 | 1,745 | -36.409% |
| 2026-09-28 | 39.89 | 43.51 | 39.65 | 39.65 | +6.016% | 5 | 1,743 | -35.687% |
| 2026-09-25 | 40.30 | 40.30 | 37.40 | 37.40 | -11.079% | 2 | 1,742 | -31.818% |
| 2026-09-24 | 42.80 | 43.10 | 42.06 | 42.06 | +15.996% | 47 | 1,746 | -39.372% |
| 2026-09-23 | 36.26 | 36.26 | 36.26 | 36.26 | +0.862% | 3 | 1,750 | -29.675% |
| 2026-09-22 | 36.95 | 36.95 | 35.95 | 35.95 | -10.416% | 3 | 1,749 | -29.068% |
| 2026-09-21 | 40.13 | 40.13 | 40.13 | 40.13 | -15.159% | 1 | 1,744 | -36.457% |
| 2026-09-18 | 48.00 | 48.00 | 47.30 | 47.30 | -7.073% | 3 | 1,742 | -46.089% |
| 2026-09-17 | 52.43 | 52.43 | 50.90 | 50.90 | -21.244% | 5 | 1,739 | -49.902% |
| 2026-09-16 | 57.54 | 71.06 | 57.54 | 64.63 | +5.432% | 5 | 1,741 | -60.545% |
| 2026-09-15 | 62.61 | 63.50 | 61.30 | 61.30 | +1.507% | 24 | 1,753 | -58.401% |
| 2026-09-14 | 60.39 | 60.39 | 60.39 | 60.39 | +7.513% | 1 | 1,753 | -57.774% |
| 2026-09-11 | 56.17 | 56.17 | 56.17 | 56.17 | -16.908% | 1 | 1,753 | -54.602% |
| 2026-09-10 | 67.60 | 67.60 | 67.60 | 67.60 | +16.211% | 1 | 1,753 | -62.278% |
| 2026-09-09 | 57.53 | 58.17 | 57.53 | 58.17 | +12.146% | 2 | 1,755 | -56.163% |
| 2026-09-08 | 53.00 | 53.00 | 51.87 | 51.87 | +2.733% | 10 | 1,763 | -50.839% |
| 2026-09-04 | 48.58 | 50.49 | 48.43 | 50.49 | +4.103% | 9 | 1,756 | -49.495% |
| 2026-09-03 | 49.02 | 49.02 | 48.30 | 48.50 | -15.945% | 17 | 1,746 | -47.423% |
| 2026-09-02 | 57.70 | 57.70 | 57.70 | 57.70 | -7.680% | 21 | 1,746 | -55.806% |
| 2026-09-01 | 62.45 | 62.50 | 60.20 | 62.50 | +12.979% | 4 | 1,746 | -59.200% |
| 2026-08-31 | 57.80 | 58.20 | 55.32 | 55.32 | -2.348% | 24 | 1,745 | -53.905% |
| 2026-08-28 | 53.31 | 56.65 | 53.31 | 56.65 | +0.801% | 2 | 1,746 | -54.987% |
| 2026-08-27 | 56.20 | 56.20 | 56.20 | 56.20 | -9.646% | 1 | 1,745 | -54.626% |
| 2026-08-26 | 64.17 | 64.17 | 62.20 | 62.20 | -4.601% | 3 | 1,745 | -59.003% |
| 2026-08-25 | 67.20 | 67.20 | 65.20 | 65.20 | -4.956% | 24 | 1,739 | -60.890% |
| 2026-08-24 | 69.80 | 69.80 | 68.60 | 68.60 | +0.146% | 34 | 1,739 | -62.828% |
| 2026-08-21 | 71.20 | 71.20 | 67.60 | 68.50 | -8.788% | 34 | 1,752 | -62.774% |
| 2026-08-20 | 72.60 | 75.10 | 72.20 | 75.10 | +15.361% | 76 | 1,684 | -66.045% |
| 2026-08-14 | 65.10 | 65.10 | 65.10 | 65.10 | -1.513% | 1 | 497 | -60.829% |
| 2026-08-13 | 66.10 | 66.10 | 66.10 | 66.10 | -4.892% | 19 | 479 | -61.422% |
| 2026-08-12 | 69.50 | 69.50 | 69.50 | 69.50 | -1.781% | 19 | 460 | -63.309% |
| 2026-08-10 | 70.76 | 70.76 | 70.76 | 70.76 | -3.767% | 4 | 460 | -63.963% |
| 2026-08-07 | 73.53 | 73.53 | 73.53 | 73.53 | -4.877% | 8 | 460 | -65.320% |
| 2026-08-06 | 77.30 | 77.30 | 77.30 | 77.30 | +2.249% | 5 | 460 | -67.012% |
| 2026-08-05 | 75.70 | 75.70 | 75.60 | 75.60 | -5.947% | 5 | 456 | -66.270% |
| 2026-08-04 | 81.00 | 81.00 | 80.38 | 80.38 | -13.570% | 230 | 261 | -68.276% |
| 2026-08-03 | 93.00 | 93.00 | 93.00 | 93.00 | -22.306% | 21 | 240 | -72.581% |
| 2026-07-30 | 125.10 | 125.10 | 119.70 | 119.70 | -2.222% | 32 | 222 | -78.697% |
| 2026-07-29 | 127.15 | 127.15 | 122.42 | 122.42 | +5.762% | 9 | 221 | -79.170% |
| 2026-07-27 | 115.75 | 115.75 | 115.75 | 115.75 | +0.713% | 1 | 219 | -77.970% |
| 2026-07-21 | 114.93 | 114.93 | 114.93 | 114.93 | -4.440% | 2 | 17 | -77.813% |
| 2026-07-20 | 117.50 | 120.27 | 117.50 | 120.27 | -6.142% | 3 | 16 | -78.798% |
| 2026-07-17 | 123.70 | 128.14 | 123.70 | 128.14 | 0.000% | 16 | 1 | -80.100% |