SPXW261218P06825000
SPX Weekly Dec 18 2026 6825.00 Put
optionOPRA
EODOct 27, 2026
28.20USD-25.397%(-9.60)11Vol243OI
SPXW261218P06825000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 28.80 | 28.80 | 28.20 | 28.20 | -25.397% | 11 | 243 | 0.000% |
| 2026-10-22 | 32.32 | 40.00 | 32.20 | 37.80 | +1.887% | 27 | 233 | -25.397% |
| 2026-10-20 | 37.10 | 37.10 | 37.10 | 37.10 | +8.798% | 1 | 233 | -23.989% |
| 2026-10-19 | 34.10 | 34.10 | 34.10 | 34.10 | -29.443% | 1 | 232 | -17.302% |
| 2026-10-16 | 34.70 | 48.33 | 34.70 | 48.33 | +62.837% | 3 | 231 | -41.651% |
| 2026-10-15 | 36.20 | 36.20 | 29.68 | 29.68 | +14.550% | 17 | 216 | -4.987% |
| 2026-10-13 | 25.91 | 25.91 | 25.91 | 25.91 | -4.567% | 1 | 216 | +8.838% |
| 2026-10-06 | 27.15 | 27.15 | 27.15 | 27.15 | -25.207% | 1 | 217 | +3.867% |
| 2026-10-02 | 36.59 | 36.59 | 36.30 | 36.30 | -14.988% | 16 | 218 | -22.314% |
| 2026-09-30 | 41.80 | 42.70 | 41.50 | 42.70 | +2.398% | 12 | 206 | -33.958% |
| 2026-09-29 | 44.03 | 44.03 | 41.29 | 41.70 | +8.877% | 47 | 187 | -32.374% |
| 2026-09-25 | 37.90 | 38.30 | 37.70 | 38.30 | -21.274% | 12 | 176 | -26.371% |
| 2026-09-24 | 45.70 | 48.65 | 45.70 | 48.65 | +19.680% | 2 | 174 | -42.035% |
| 2026-09-21 | 43.12 | 43.12 | 40.65 | 40.65 | -39.328% | 3 | 172 | -30.627% |
| 2026-09-16 | 58.93 | 74.09 | 58.93 | 67.00 | +11.667% | 3 | 171 | -57.910% |
| 2026-09-14 | 59.60 | 60.10 | 59.60 | 60.00 | -14.200% | 14 | 157 | -53.000% |
| 2026-09-10 | 69.93 | 69.93 | 69.93 | 69.93 | +15.016% | 2 | 157 | -59.674% |
| 2026-09-09 | 59.10 | 60.90 | 59.10 | 60.80 | +21.966% | 33 | 124 | -53.618% |
| 2026-09-04 | 49.85 | 49.85 | 49.85 | 49.85 | -15.365% | 2 | 122 | -43.430% |
| 2026-09-02 | 58.70 | 58.90 | 58.60 | 58.90 | -11.161% | 12 | 122 | -52.122% |
| 2026-09-01 | 66.41 | 66.70 | 66.10 | 66.30 | +13.237% | 32 | 110 | -57.466% |
| 2026-08-31 | 58.55 | 58.55 | 58.55 | 58.55 | +1.561% | 1 | 111 | -51.836% |
| 2026-08-27 | 57.65 | 57.65 | 57.65 | 57.65 | -18.803% | 45 | 66 | -51.084% |
| 2026-08-21 | 72.68 | 72.68 | 71.00 | 71.00 | -4.826% | 33 | 33 | -60.282% |
| 2026-08-20 | 75.20 | 75.20 | 74.60 | 74.60 | -1.166% | 13 | 20 | -62.198% |
| 2026-08-11 | 75.48 | 75.48 | 75.48 | 75.48 | +2.638% | 1 | 19 | -62.639% |
| 2026-08-10 | 73.54 | 73.54 | 73.54 | 73.54 | -2.699% | 1 | 19 | -61.654% |
| 2026-08-07 | 75.58 | 75.58 | 75.58 | 75.58 | -4.811% | 4 | 23 | -62.689% |
| 2026-08-06 | 79.00 | 79.40 | 79.00 | 79.40 | -3.967% | 10 | 25 | -64.484% |
| 2026-08-04 | 84.00 | 84.00 | 82.68 | 82.68 | -45.544% | 10 | 31 | -65.893% |
| 2026-07-29 | 126.60 | 153.66 | 125.97 | 151.83 | +13.560% | 22 | 15 | -81.427% |
| 2026-07-28 | 133.70 | 133.70 | 133.70 | 133.70 | -1.691% | 5 | 10 | -78.908% |
| 2026-07-27 | 136.00 | 136.00 | 136.00 | 136.00 | +1.675% | 4 | 6 | -79.265% |
| 2026-07-24 | 133.76 | 133.76 | 133.76 | 133.76 | -6.001% | 2 | 4 | -78.917% |
| 2026-07-23 | 142.30 | 142.30 | 142.30 | 142.30 | +19.279% | 4 | 0 | -80.183% |
| 2026-07-22 | 119.30 | 119.30 | 119.30 | 119.30 | +0.084% | 1 | 1 | -76.362% |
| 2026-07-21 | 119.20 | 119.20 | 119.20 | 119.20 | 0.000% | 1 | 0 | -76.342% |