SPXW261218P06875000
SPX Weekly Dec 18 2026 6875.00 Put
optionOPRA
EODOct 27, 2026
30.50USD-12.104%(-4.20)1Vol313OI
SPXW261218P06875000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 30.50 | 30.50 | 30.50 | 30.50 | -12.104% | 1 | 312 | 0.000% |
| 2026-10-26 | 35.10 | 35.22 | 34.70 | 34.70 | -22.022% | 5 | 311 | -12.104% |
| 2026-10-23 | 45.18 | 45.18 | 44.50 | 44.50 | +36.086% | 4 | 307 | -31.461% |
| 2026-10-20 | 39.70 | 39.70 | 32.40 | 32.70 | -10.288% | 21 | 298 | -6.728% |
| 2026-10-19 | 36.45 | 36.45 | 36.45 | 36.45 | -29.196% | 1 | 298 | -16.324% |
| 2026-10-16 | 37.20 | 51.48 | 37.20 | 51.48 | +32.339% | 2 | 296 | -40.754% |
| 2026-10-15 | 38.90 | 38.90 | 38.90 | 38.90 | +39.727% | 2 | 294 | -21.594% |
| 2026-10-13 | 27.84 | 27.84 | 27.84 | 27.84 | -15.483% | 1 | 294 | +9.555% |
| 2026-10-07 | 32.94 | 32.94 | 32.94 | 32.94 | -1.964% | 1 | 293 | -7.407% |
| 2026-10-05 | 33.80 | 34.00 | 33.60 | 33.60 | -13.625% | 15 | 278 | -9.226% |
| 2026-10-02 | 40.32 | 40.32 | 38.90 | 38.90 | -14.317% | 2 | 279 | -21.594% |
| 2026-10-01 | 45.40 | 45.40 | 45.40 | 45.40 | -3.712% | 1 | 278 | -32.819% |
| 2026-09-29 | 47.20 | 47.20 | 47.15 | 47.15 | -5.907% | 20 | 278 | -35.313% |
| 2026-09-24 | 49.20 | 51.67 | 49.20 | 50.11 | +27.506% | 30 | 299 | -39.134% |
| 2026-09-22 | 39.30 | 39.30 | 39.30 | 39.30 | -7.311% | 1 | 298 | -22.392% |
| 2026-09-21 | 42.40 | 42.40 | 42.40 | 42.40 | -39.943% | 2 | 296 | -28.066% |
| 2026-09-15 | 65.24 | 70.60 | 65.24 | 70.60 | +10.312% | 28 | 296 | -56.799% |
| 2026-09-14 | 70.30 | 70.30 | 64.00 | 64.00 | +1.587% | 17 | 279 | -52.344% |
| 2026-09-11 | 60.77 | 63.00 | 60.77 | 63.00 | -15.888% | 20 | 279 | -51.587% |
| 2026-09-10 | 74.05 | 75.40 | 74.05 | 74.90 | +15.054% | 53 | 240 | -59.279% |
| 2026-09-09 | 64.60 | 65.10 | 64.60 | 65.10 | +17.297% | 26 | 215 | -53.149% |
| 2026-09-04 | 55.50 | 55.50 | 55.50 | 55.50 | -21.388% | 1 | 214 | -45.045% |
| 2026-09-01 | 70.60 | 70.60 | 70.60 | 70.60 | +1.510% | 20 | 194 | -56.799% |
| 2026-08-26 | 69.64 | 69.64 | 69.55 | 69.55 | -6.393% | 4 | 194 | -56.147% |
| 2026-08-24 | 74.35 | 74.35 | 74.30 | 74.30 | -8.045% | 4 | 192 | -58.950% |
| 2026-08-20 | 79.40 | 80.80 | 78.80 | 80.80 | +12.378% | 19 | 179 | -62.252% |
| 2026-08-17 | 71.90 | 71.90 | 71.90 | 71.90 | +0.377% | 3 | 176 | -57.580% |
| 2026-08-14 | 71.63 | 71.63 | 71.63 | 71.63 | -1.634% | 1 | 177 | -57.420% |
| 2026-08-13 | 72.82 | 72.82 | 72.82 | 72.82 | -6.244% | 1 | 178 | -58.116% |
| 2026-08-12 | 77.67 | 77.67 | 77.67 | 77.67 | -2.827% | 1 | 177 | -60.731% |
| 2026-08-11 | 79.93 | 79.93 | 79.93 | 79.93 | +2.738% | 1 | 176 | -61.842% |
| 2026-08-10 | 77.70 | 77.80 | 77.70 | 77.80 | -7.491% | 28 | 148 | -60.797% |
| 2026-08-06 | 83.60 | 84.10 | 83.60 | 84.10 | +0.358% | 21 | 133 | -63.734% |
| 2026-08-05 | 82.77 | 83.80 | 82.77 | 83.80 | -2.331% | 9 | 133 | -63.604% |
| 2026-08-04 | 83.50 | 85.80 | 83.20 | 85.80 | -11.180% | 169 | 193 | -64.452% |
| 2026-08-03 | 99.52 | 99.52 | 96.60 | 96.60 | -14.438% | 15 | 196 | -68.427% |
| 2026-07-31 | 112.90 | 112.90 | 112.90 | 112.90 | -11.032% | 1 | 197 | -72.985% |
| 2026-07-30 | 130.75 | 130.75 | 126.90 | 126.90 | -22.438% | 2 | 197 | -75.965% |
| 2026-07-29 | 148.52 | 164.31 | 145.81 | 163.61 | +14.653% | 118 | 170 | -81.358% |
| 2026-07-27 | 142.70 | 142.70 | 142.70 | 142.70 | -1.382% | 11 | 170 | -78.626% |
| 2026-07-24 | 144.30 | 144.70 | 143.80 | 144.70 | -4.608% | 169 | 2 | -78.922% |
| 2026-07-23 | 151.93 | 151.93 | 151.69 | 151.69 | +29.098% | 2 | 1 | -79.893% |
| 2026-07-16 | 115.90 | 117.50 | 115.90 | 117.50 | 0.000% | 2 | 1 | -74.043% |