SPXW261218P06850000
SPX Weekly Dec 18 2026 6850.00 Put
optionOPRA
EODOct 28, 2026
27.30USD-6.507%(-1.90)1Vol706OI
SPXW261218P06850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 27.30 | 27.30 | 27.30 | 27.30 | -6.507% | 1 | 705 | 0.000% |
| 2026-10-27 | 29.80 | 30.02 | 29.20 | 29.20 | -12.128% | 19 | 704 | -6.507% |
| 2026-10-26 | 31.35 | 34.17 | 30.96 | 33.23 | -21.442% | 20 | 697 | -17.845% |
| 2026-10-23 | 45.65 | 45.65 | 42.30 | 42.30 | +1.928% | 2 | 697 | -35.461% |
| 2026-10-22 | 36.55 | 41.52 | 36.55 | 41.50 | +53.420% | 11 | 687 | -34.217% |
| 2026-10-21 | 27.05 | 27.05 | 27.05 | 27.05 | -14.830% | 1 | 687 | +0.924% |
| 2026-10-20 | 32.30 | 32.30 | 30.75 | 31.76 | -9.127% | 23 | 681 | -14.043% |
| 2026-10-19 | 33.74 | 35.98 | 33.20 | 34.95 | -24.839% | 26 | 676 | -21.888% |
| 2026-10-16 | 49.47 | 51.15 | 44.93 | 46.50 | +42.857% | 11 | 670 | -41.290% |
| 2026-10-15 | 36.62 | 36.62 | 32.55 | 32.55 | -7.423% | 4 | 670 | -16.129% |
| 2026-10-14 | 27.70 | 37.13 | 27.70 | 35.16 | +26.520% | 12 | 665 | -22.355% |
| 2026-10-13 | 27.80 | 27.80 | 27.79 | 27.79 | +1.944% | 11 | 675 | -1.763% |
| 2026-10-12 | 27.45 | 27.45 | 27.26 | 27.26 | -3.058% | 33 | 644 | +0.147% |
| 2026-10-09 | 28.12 | 28.12 | 28.12 | 28.12 | -11.711% | 10 | 644 | -2.916% |
| 2026-10-08 | 31.00 | 34.00 | 31.00 | 31.85 | +10.017% | 20 | 626 | -14.286% |
| 2026-10-07 | 30.03 | 30.03 | 28.95 | 28.95 | +2.660% | 21 | 605 | -5.699% |
| 2026-10-06 | 28.20 | 28.20 | 28.20 | 28.20 | -13.311% | 1 | 606 | -3.191% |
| 2026-10-05 | 33.75 | 33.75 | 32.53 | 32.53 | -14.709% | 5 | 604 | -16.077% |
| 2026-10-02 | 37.90 | 39.07 | 37.90 | 38.14 | -24.654% | 6 | 591 | -28.422% |
| 2026-10-01 | 50.62 | 50.62 | 50.62 | 50.62 | +27.186% | 1 | 591 | -46.069% |
| 2026-09-30 | 39.80 | 39.80 | 39.80 | 39.80 | -6.309% | 41 | 575 | -31.407% |
| 2026-09-29 | 45.63 | 45.63 | 42.48 | 42.48 | -11.995% | 63 | 559 | -35.734% |
| 2026-09-24 | 47.17 | 49.85 | 47.17 | 48.27 | +11.093% | 30 | 555 | -43.443% |
| 2026-09-23 | 43.45 | 43.45 | 43.45 | 43.45 | +5.976% | 1 | 555 | -37.169% |
| 2026-09-21 | 45.60 | 45.60 | 41.00 | 41.00 | -20.233% | 21 | 541 | -33.415% |
| 2026-09-18 | 55.40 | 55.40 | 51.10 | 51.40 | -9.825% | 41 | 524 | -46.887% |
| 2026-09-17 | 56.50 | 57.00 | 56.50 | 57.00 | -17.487% | 404 | 163 | -52.105% |
| 2026-09-16 | 69.08 | 69.08 | 69.08 | 69.08 | +3.568% | 1 | 162 | -60.481% |
| 2026-09-15 | 68.00 | 68.00 | 66.40 | 66.70 | +13.551% | 13 | 162 | -59.070% |
| 2026-09-11 | 58.74 | 58.74 | 58.74 | 58.74 | -16.444% | 10 | 170 | -53.524% |
| 2026-09-10 | 70.50 | 72.05 | 70.30 | 70.30 | +11.943% | 5 | 167 | -61.166% |
| 2026-09-09 | 64.10 | 64.10 | 62.80 | 62.80 | +17.603% | 17 | 150 | -56.529% |
| 2026-09-04 | 53.40 | 53.40 | 53.40 | 53.40 | +2.436% | 20 | 130 | -48.876% |
| 2026-09-03 | 54.08 | 54.08 | 52.13 | 52.13 | -13.692% | 2 | 130 | -47.631% |
| 2026-09-02 | 60.40 | 60.40 | 60.40 | 60.40 | -12.056% | 1 | 129 | -54.801% |
| 2026-09-01 | 68.68 | 68.68 | 68.68 | 68.68 | +16.014% | 20 | 129 | -60.250% |
| 2026-08-31 | 59.10 | 59.30 | 58.90 | 59.20 | -1.169% | 12 | 121 | -53.885% |
| 2026-08-28 | 59.80 | 60.20 | 59.80 | 59.90 | +1.182% | 12 | 109 | -54.424% |
| 2026-08-27 | 59.43 | 59.43 | 59.20 | 59.20 | -16.912% | 49 | 60 | -53.885% |
| 2026-08-25 | 71.25 | 71.25 | 71.25 | 71.25 | -10.490% | 12 | 49 | -61.684% |
| 2026-08-20 | 76.31 | 79.60 | 76.31 | 79.60 | +8.595% | 25 | 38 | -65.704% |
| 2026-08-17 | 70.20 | 73.30 | 69.79 | 73.30 | -3.170% | 31 | 27 | -62.756% |
| 2026-08-10 | 75.70 | 75.70 | 75.70 | 75.70 | -7.344% | 5 | 22 | -63.937% |
| 2026-08-06 | 81.70 | 81.70 | 81.70 | 81.70 | -2.156% | 10 | 21 | -66.585% |
| 2026-08-04 | 85.60 | 85.60 | 83.50 | 83.50 | -12.492% | 11 | 21 | -67.305% |
| 2026-08-03 | 96.79 | 96.79 | 95.42 | 95.42 | -30.955% | 3 | 22 | -71.390% |
| 2026-07-27 | 126.29 | 138.20 | 126.29 | 138.20 | +13.829% | 16 | 6 | -80.246% |
| 2026-07-22 | 121.41 | 121.41 | 121.41 | 121.41 | 0.000% | 6 | 0 | -77.514% |