SPXW261218P06900000
SPX Weekly Dec 18 2026 6900.00 Put
optionOPRA
EODOct 28, 2026
26.66USD-14.000%(-4.34)45Vol3,683OI
SPXW261218P06900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 29.50 | 29.70 | 26.66 | 26.66 | -14.000% | 45 | 3,685 | 0.000% |
| 2026-10-27 | 32.20 | 34.43 | 31.00 | 31.00 | -14.127% | 17 | 3,683 | -14.000% |
| 2026-10-26 | 39.55 | 39.55 | 33.28 | 36.10 | -17.880% | 50 | 3,674 | -26.150% |
| 2026-10-23 | 50.00 | 50.00 | 43.40 | 43.96 | +4.916% | 21 | 3,678 | -39.354% |
| 2026-10-22 | 43.00 | 43.00 | 41.90 | 41.90 | +44.483% | 3 | 3,675 | -36.372% |
| 2026-10-21 | 33.30 | 33.30 | 29.00 | 29.00 | -12.808% | 45 | 3,709 | -8.069% |
| 2026-10-20 | 40.17 | 40.17 | 32.90 | 33.26 | -11.987% | 49 | 3,691 | -19.844% |
| 2026-10-19 | 37.76 | 37.90 | 36.09 | 37.79 | -22.815% | 113 | 3,791 | -29.452% |
| 2026-10-16 | 30.78 | 55.30 | 30.78 | 48.96 | +49.771% | 197 | 3,688 | -45.547% |
| 2026-10-15 | 39.85 | 41.50 | 32.50 | 32.69 | -14.980% | 34 | 3,678 | -18.446% |
| 2026-10-14 | 37.50 | 38.45 | 37.50 | 38.45 | +26.273% | 2 | 3,677 | -30.663% |
| 2026-10-13 | 29.90 | 30.65 | 29.90 | 30.45 | +3.220% | 20 | 3,678 | -12.447% |
| 2026-10-12 | 29.70 | 30.00 | 29.50 | 29.50 | -2.221% | 20 | 3,673 | -9.627% |
| 2026-10-09 | 32.34 | 32.34 | 30.17 | 30.17 | -17.568% | 17 | 3,658 | -11.634% |
| 2026-10-08 | 32.97 | 38.80 | 32.88 | 36.60 | +18.179% | 154 | 3,610 | -27.158% |
| 2026-10-07 | 34.54 | 34.54 | 30.97 | 30.97 | +1.209% | 20 | 3,622 | -13.917% |
| 2026-10-06 | 32.25 | 32.25 | 30.60 | 30.60 | -12.018% | 38 | 3,584 | -12.876% |
| 2026-10-05 | 36.25 | 36.25 | 34.78 | 34.78 | -13.612% | 13 | 3,569 | -23.347% |
| 2026-10-02 | 40.00 | 42.15 | 40.00 | 40.26 | -13.882% | 113 | 3,539 | -33.780% |
| 2026-10-01 | 54.45 | 54.45 | 46.75 | 46.75 | -1.579% | 2 | 3,538 | -42.973% |
| 2026-09-30 | 42.79 | 47.50 | 42.79 | 47.50 | +3.486% | 1,003 | 3,161 | -43.874% |
| 2026-09-29 | 47.30 | 47.30 | 45.54 | 45.90 | -3.165% | 12 | 3,154 | -41.917% |
| 2026-09-28 | 49.75 | 49.75 | 46.05 | 47.40 | +7.361% | 35 | 3,130 | -43.755% |
| 2026-09-25 | 46.84 | 46.84 | 44.15 | 44.15 | -14.222% | 13 | 3,140 | -39.615% |
| 2026-09-24 | 50.51 | 51.47 | 50.51 | 51.47 | +9.511% | 8 | 3,140 | -48.203% |
| 2026-09-23 | 43.14 | 47.97 | 43.14 | 47.00 | +11.825% | 24 | 3,140 | -43.277% |
| 2026-09-22 | 42.33 | 42.33 | 42.03 | 42.03 | -3.446% | 16 | 3,155 | -36.569% |
| 2026-09-21 | 49.00 | 49.00 | 43.53 | 43.53 | -19.478% | 168 | 3,163 | -38.755% |
| 2026-09-18 | 58.16 | 58.16 | 54.06 | 54.06 | -9.629% | 3 | 3,160 | -50.684% |
| 2026-09-17 | 59.82 | 59.82 | 59.82 | 59.82 | -23.140% | 1 | 3,161 | -55.433% |
| 2026-09-16 | 66.70 | 82.90 | 66.50 | 77.83 | +8.248% | 38 | 3,184 | -65.746% |
| 2026-09-15 | 68.00 | 71.90 | 68.00 | 71.90 | +9.872% | 6 | 3,180 | -62.921% |
| 2026-09-14 | 70.20 | 70.20 | 65.44 | 65.44 | +5.209% | 23 | 3,186 | -59.260% |
| 2026-09-11 | 62.20 | 62.20 | 62.20 | 62.20 | -18.725% | 4 | 3,186 | -57.138% |
| 2026-09-10 | 77.85 | 77.85 | 73.00 | 76.53 | +15.083% | 43 | 3,225 | -65.164% |
| 2026-09-09 | 65.20 | 66.50 | 64.40 | 66.50 | +11.765% | 16 | 3,224 | -59.910% |
| 2026-09-08 | 59.30 | 59.50 | 59.30 | 59.50 | +7.985% | 12 | 3,224 | -55.193% |
| 2026-09-04 | 55.70 | 55.70 | 54.78 | 55.10 | +0.916% | 6 | 3,223 | -51.615% |
| 2026-09-03 | 57.58 | 57.58 | 54.60 | 54.60 | -15.871% | 18 | 3,214 | -51.172% |
| 2026-09-02 | 70.60 | 70.60 | 64.90 | 64.90 | -10.852% | 4 | 3,211 | -58.921% |
| 2026-09-01 | 69.60 | 74.70 | 66.30 | 72.80 | +9.326% | 70 | 3,201 | -63.379% |
| 2026-08-31 | 66.59 | 66.59 | 66.59 | 66.59 | +6.698% | 1 | 3,200 | -59.964% |
| 2026-08-28 | 62.41 | 62.41 | 62.41 | 62.41 | -1.172% | 1 | 3,200 | -57.282% |
| 2026-08-27 | 63.95 | 63.95 | 63.15 | 63.15 | -9.163% | 76 | 3,125 | -57.783% |
| 2026-08-26 | 70.00 | 70.00 | 69.52 | 69.52 | -6.584% | 2 | 3,125 | -61.651% |
| 2026-08-25 | 74.94 | 75.70 | 73.80 | 74.42 | -4.406% | 3,087 | 63 | -64.176% |
| 2026-08-24 | 79.18 | 79.18 | 77.85 | 77.85 | +0.712% | 4 | 59 | -65.755% |
| 2026-08-21 | 77.30 | 77.30 | 77.30 | 77.30 | -7.536% | 2 | 59 | -65.511% |
| 2026-08-20 | 79.70 | 83.60 | 79.70 | 83.60 | +7.276% | 33 | 37 | -68.110% |
| 2026-08-17 | 77.93 | 77.93 | 77.93 | 77.93 | +5.696% | 1 | 36 | -65.790% |
| 2026-08-14 | 73.73 | 73.73 | 73.73 | 73.73 | +0.313% | 1 | 36 | -63.841% |
| 2026-08-13 | 74.33 | 74.33 | 73.50 | 73.50 | -5.612% | 5 | 37 | -63.728% |
| 2026-08-12 | 79.87 | 79.87 | 77.87 | 77.87 | -7.099% | 2 | 36 | -65.763% |
| 2026-08-11 | 83.00 | 83.82 | 82.95 | 83.82 | +2.809% | 4 | 33 | -68.194% |
| 2026-08-07 | 82.53 | 82.53 | 81.53 | 81.53 | -5.527% | 3 | 34 | -67.300% |
| 2026-08-06 | 85.90 | 86.30 | 85.90 | 86.30 | +0.641% | 10 | 29 | -69.108% |
| 2026-08-05 | 85.75 | 85.75 | 85.75 | 85.75 | -1.119% | 2 | 28 | -68.910% |
| 2026-08-04 | 89.50 | 89.50 | 85.94 | 86.72 | -14.113% | 5 | 26 | -69.257% |
| 2026-08-03 | 107.82 | 107.95 | 100.97 | 100.97 | -18.190% | 5 | 24 | -73.596% |
| 2026-07-31 | 123.42 | 123.42 | 123.42 | 123.42 | -17.112% | 3 | 21 | -78.399% |
| 2026-07-29 | 138.78 | 148.90 | 138.78 | 148.90 | +11.586% | 18 | 3 | -82.095% |
| 2026-07-28 | 133.44 | 133.44 | 133.44 | 133.44 | -6.384% | 1 | 2 | -80.021% |
| 2026-07-17 | 142.54 | 142.54 | 142.54 | 142.54 | +13.325% | 1 | 1 | -81.296% |
| 2026-07-16 | 125.78 | 125.78 | 125.78 | 125.78 | 0.000% | 1 | 0 | -78.804% |