SPXW261218P06925000
SPX Weekly Dec 18 2026 6925.00 Put
optionOPRA
EODOct 28, 2026
29.80USD-8.869%(-2.90)4Vol113OI
SPXW261218P06925000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 29.80 | 29.80 | 29.80 | 29.80 | -8.869% | 4 | 117 | 0.000% |
| 2026-10-27 | 32.70 | 32.70 | 32.70 | 32.70 | -28.446% | 1 | 117 | -8.869% |
| 2026-10-22 | 45.70 | 45.70 | 45.70 | 45.70 | +52.333% | 22 | 117 | -34.792% |
| 2026-10-21 | 30.00 | 30.00 | 30.00 | 30.00 | -14.773% | 5 | 116 | -0.667% |
| 2026-10-20 | 39.05 | 39.05 | 35.20 | 35.20 | -29.880% | 2 | 114 | -15.341% |
| 2026-10-16 | 50.20 | 50.20 | 50.20 | 50.20 | +63.518% | 1 | 113 | -40.637% |
| 2026-10-12 | 30.50 | 30.70 | 30.50 | 30.70 | -14.485% | 3 | 113 | -2.932% |
| 2026-10-08 | 35.90 | 35.90 | 35.70 | 35.90 | +14.623% | 3 | 111 | -16.992% |
| 2026-10-06 | 31.20 | 31.32 | 31.20 | 31.32 | -15.919% | 9 | 111 | -4.853% |
| 2026-10-05 | 37.25 | 37.25 | 37.25 | 37.25 | -30.891% | 1 | 110 | -20.000% |
| 2026-10-01 | 53.90 | 53.90 | 53.90 | 53.90 | +10.451% | 19 | 91 | -44.712% |
| 2026-09-30 | 48.80 | 48.80 | 48.80 | 48.80 | -0.813% | 1 | 90 | -38.934% |
| 2026-09-28 | 49.20 | 49.20 | 49.20 | 49.20 | +12.329% | 1 | 91 | -39.431% |
| 2026-09-25 | 43.50 | 43.80 | 43.50 | 43.80 | -11.336% | 2 | 90 | -31.963% |
| 2026-09-24 | 49.40 | 49.70 | 49.00 | 49.40 | +13.563% | 17 | 80 | -39.676% |
| 2026-09-23 | 43.50 | 43.50 | 43.50 | 43.50 | -5.352% | 5 | 80 | -31.494% |
| 2026-09-21 | 46.73 | 46.73 | 45.96 | 45.96 | -24.408% | 15 | 65 | -35.161% |
| 2026-09-18 | 60.80 | 60.80 | 60.80 | 60.80 | -12.012% | 6 | 71 | -50.987% |
| 2026-09-09 | 67.30 | 69.91 | 67.30 | 69.10 | +17.119% | 27 | 51 | -56.874% |
| 2026-09-04 | 59.30 | 59.30 | 59.00 | 59.00 | +1.375% | 12 | 39 | -49.492% |
| 2026-09-03 | 60.93 | 60.93 | 58.20 | 58.20 | -12.874% | 3 | 39 | -48.797% |
| 2026-09-02 | 66.80 | 66.80 | 66.80 | 66.80 | +2.769% | 1 | 39 | -55.389% |
| 2026-08-31 | 66.92 | 66.92 | 65.00 | 65.00 | -14.810% | 4 | 39 | -54.154% |
| 2026-08-25 | 76.30 | 76.30 | 76.30 | 76.30 | +1.100% | 16 | 42 | -60.944% |
| 2026-08-14 | 75.47 | 75.47 | 75.47 | 75.47 | -0.828% | 1 | 41 | -60.514% |
| 2026-08-13 | 76.53 | 76.53 | 75.83 | 76.10 | -7.646% | 5 | 40 | -60.841% |
| 2026-08-12 | 82.40 | 82.40 | 82.40 | 82.40 | +1.291% | 1 | 40 | -63.835% |
| 2026-08-10 | 82.20 | 82.20 | 81.35 | 81.35 | -8.079% | 23 | 55 | -63.368% |
| 2026-08-05 | 87.90 | 88.50 | 87.90 | 88.50 | -20.342% | 8 | 54 | -66.328% |
| 2026-08-03 | 110.92 | 111.10 | 110.92 | 111.10 | -7.231% | 3 | 51 | -73.177% |
| 2026-07-31 | 119.76 | 119.76 | 119.76 | 119.76 | -13.531% | 1 | 51 | -75.117% |
| 2026-07-30 | 143.40 | 143.40 | 138.50 | 138.50 | -8.278% | 13 | 38 | -78.484% |
| 2026-07-27 | 151.00 | 151.00 | 151.00 | 151.00 | -0.211% | 11 | 13 | -80.265% |
| 2026-07-24 | 140.60 | 151.32 | 140.60 | 151.32 | -5.725% | 2 | 13 | -80.307% |
| 2026-07-23 | 160.16 | 161.11 | 160.16 | 160.51 | +12.135% | 3 | 11 | -81.434% |
| 2026-07-17 | 144.20 | 144.20 | 143.14 | 143.14 | 0.000% | 13 | 0 | -79.181% |