SPXW261218P06950000
SPX Weekly Dec 18 2026 6950.00 Put
optionOPRA
EODOct 28, 2026
31.05USD-10.182%(-3.52)1Vol372OI
SPXW261218P06950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 31.05 | 31.05 | 31.05 | 31.05 | -10.182% | 1 | 372 | 0.000% |
| 2026-10-27 | 37.18 | 37.18 | 34.57 | 34.57 | -10.510% | 2 | 372 | -10.182% |
| 2026-10-26 | 36.17 | 38.90 | 36.17 | 38.63 | -21.484% | 4 | 371 | -19.622% |
| 2026-10-23 | 46.20 | 49.32 | 46.20 | 49.20 | +5.241% | 26 | 348 | -36.890% |
| 2026-10-22 | 41.00 | 46.75 | 38.40 | 46.75 | +37.500% | 16 | 346 | -33.583% |
| 2026-10-21 | 35.54 | 35.54 | 31.25 | 34.00 | -7.155% | 16 | 341 | -8.676% |
| 2026-10-20 | 36.35 | 36.62 | 36.35 | 36.62 | -10.900% | 9 | 341 | -15.210% |
| 2026-10-19 | 38.60 | 41.10 | 37.30 | 41.10 | -21.295% | 32 | 317 | -24.453% |
| 2026-10-16 | 34.07 | 57.60 | 32.37 | 52.22 | +22.095% | 44 | 329 | -40.540% |
| 2026-10-15 | 42.77 | 42.77 | 42.77 | 42.77 | +8.278% | 1 | 329 | -27.402% |
| 2026-10-14 | 33.10 | 41.46 | 32.68 | 39.50 | +24.763% | 6 | 325 | -21.392% |
| 2026-10-12 | 31.66 | 31.66 | 31.66 | 31.66 | -1.981% | 4 | 321 | -1.927% |
| 2026-10-09 | 32.30 | 32.40 | 32.30 | 32.30 | -11.019% | 14 | 307 | -3.870% |
| 2026-10-08 | 35.25 | 36.30 | 35.25 | 36.30 | +0.415% | 21 | 287 | -14.463% |
| 2026-10-07 | 36.15 | 36.15 | 36.15 | 36.15 | +10.890% | 1 | 285 | -14.108% |
| 2026-10-06 | 32.70 | 32.80 | 32.40 | 32.60 | -14.211% | 20 | 277 | -4.755% |
| 2026-10-05 | 41.20 | 41.20 | 37.43 | 38.00 | -16.004% | 10 | 284 | -18.289% |
| 2026-10-02 | 43.75 | 45.26 | 43.19 | 45.24 | -19.070% | 115 | 196 | -31.366% |
| 2026-10-01 | 52.50 | 58.62 | 52.40 | 55.90 | +17.314% | 7 | 194 | -44.454% |
| 2026-09-30 | 46.02 | 47.65 | 46.02 | 47.65 | -3.737% | 21 | 174 | -34.837% |
| 2026-09-29 | 49.23 | 49.50 | 49.23 | 49.50 | -3.320% | 2 | 172 | -37.273% |
| 2026-09-28 | 49.77 | 51.20 | 49.77 | 51.20 | +12.035% | 4 | 170 | -39.355% |
| 2026-09-25 | 46.80 | 46.80 | 45.70 | 45.70 | -6.487% | 4 | 170 | -32.057% |
| 2026-09-23 | 48.87 | 48.87 | 48.87 | 48.87 | +8.600% | 1 | 169 | -36.464% |
| 2026-09-22 | 45.00 | 45.00 | 45.00 | 45.00 | -4.863% | 21 | 148 | -31.000% |
| 2026-09-21 | 47.30 | 47.30 | 47.30 | 47.30 | -25.465% | 17 | 148 | -34.355% |
| 2026-09-18 | 63.46 | 63.46 | 63.46 | 63.46 | +2.322% | 5 | 149 | -51.072% |
| 2026-09-17 | 64.10 | 64.10 | 62.02 | 62.02 | -25.831% | 6 | 145 | -49.936% |
| 2026-09-16 | 69.28 | 83.62 | 69.28 | 83.62 | +11.657% | 2 | 146 | -62.868% |
| 2026-09-14 | 74.89 | 74.89 | 74.89 | 74.89 | +5.852% | 3 | 144 | -58.539% |
| 2026-09-11 | 70.75 | 70.75 | 70.75 | 70.75 | -11.783% | 1 | 143 | -56.113% |
| 2026-09-10 | 80.20 | 80.20 | 80.20 | 80.20 | +15.529% | 8 | 135 | -61.284% |
| 2026-09-09 | 69.42 | 69.42 | 69.42 | 69.42 | +5.023% | 2 | 132 | -55.272% |
| 2026-09-08 | 65.50 | 66.10 | 65.02 | 66.10 | +10.906% | 14 | 135 | -53.026% |
| 2026-09-04 | 59.60 | 59.60 | 59.60 | 59.60 | -0.368% | 1 | 134 | -47.903% |
| 2026-09-03 | 62.93 | 62.93 | 59.82 | 59.82 | -13.866% | 10 | 128 | -48.094% |
| 2026-09-02 | 69.20 | 69.45 | 69.20 | 69.45 | -10.271% | 2 | 127 | -55.292% |
| 2026-09-01 | 77.25 | 77.40 | 77.25 | 77.40 | +14.667% | 8 | 131 | -59.884% |
| 2026-08-28 | 66.41 | 67.50 | 66.41 | 67.50 | +0.521% | 2 | 131 | -54.000% |
| 2026-08-27 | 67.07 | 67.15 | 67.07 | 67.15 | -13.689% | 8 | 123 | -53.760% |
| 2026-08-25 | 79.13 | 79.13 | 77.80 | 77.80 | -5.318% | 14 | 110 | -60.090% |
| 2026-08-24 | 82.17 | 82.17 | 82.17 | 82.17 | +1.195% | 6 | 104 | -62.212% |
| 2026-08-21 | 81.20 | 81.20 | 81.20 | 81.20 | -5.910% | 16 | 88 | -61.761% |
| 2026-08-20 | 86.00 | 87.10 | 86.00 | 86.30 | +11.183% | 59 | 37 | -64.021% |
| 2026-08-14 | 79.14 | 79.14 | 77.62 | 77.62 | -10.904% | 3 | 35 | -59.997% |
| 2026-08-07 | 87.12 | 87.12 | 87.12 | 87.12 | -4.474% | 7 | 29 | -64.360% |
| 2026-08-06 | 90.80 | 91.20 | 90.80 | 91.20 | +1.672% | 10 | 25 | -65.954% |
| 2026-08-05 | 89.70 | 89.70 | 89.70 | 89.70 | -5.658% | 16 | 11 | -65.385% |
| 2026-08-04 | 95.08 | 95.08 | 95.08 | 95.08 | -14.535% | 1 | 11 | -67.343% |
| 2026-08-03 | 111.25 | 111.25 | 111.25 | 111.25 | -28.152% | 1 | 10 | -72.090% |
| 2026-07-30 | 147.31 | 154.84 | 147.31 | 154.84 | -1.814% | 6 | 5 | -79.947% |
| 2026-07-29 | 157.70 | 157.70 | 157.70 | 157.70 | +4.113% | 3 | 3 | -80.311% |
| 2026-07-28 | 151.47 | 151.47 | 151.47 | 151.47 | -10.479% | 1 | 2 | -79.501% |
| 2026-07-23 | 169.20 | 169.20 | 169.20 | 169.20 | 0.000% | 2 | 0 | -81.649% |