SPXW261218P06975000
SPX Weekly Dec 18 2026 6975.00 Put
optionOPRA
EODOct 28, 2026
33.50USD-6.789%(-2.44)2Vol268OI
SPXW261218P06975000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 32.85 | 33.50 | 32.85 | 33.50 | -6.789% | 2 | 268 | 0.000% |
| 2026-10-27 | 38.71 | 38.71 | 35.94 | 35.94 | -10.508% | 2 | 268 | -6.789% |
| 2026-10-26 | 40.45 | 40.90 | 40.16 | 40.16 | -15.983% | 4 | 265 | -16.584% |
| 2026-10-23 | 55.07 | 57.10 | 47.80 | 47.80 | +1.702% | 12 | 255 | -29.916% |
| 2026-10-22 | 40.20 | 52.23 | 40.20 | 47.00 | +33.144% | 14 | 250 | -28.723% |
| 2026-10-21 | 33.00 | 35.30 | 33.00 | 35.30 | -14.528% | 3 | 249 | -5.099% |
| 2026-10-19 | 39.72 | 41.30 | 39.72 | 41.30 | -8.018% | 2 | 250 | -18.886% |
| 2026-10-15 | 44.90 | 44.90 | 44.90 | 44.90 | +5.177% | 1 | 249 | -25.390% |
| 2026-10-14 | 42.69 | 42.69 | 42.69 | 42.69 | +31.759% | 1 | 248 | -21.527% |
| 2026-10-13 | 32.57 | 32.92 | 32.34 | 32.40 | -3.571% | 160 | 89 | +3.395% |
| 2026-10-09 | 33.60 | 33.60 | 33.60 | 33.60 | -10.256% | 1 | 88 | -0.298% |
| 2026-10-08 | 37.44 | 37.44 | 37.44 | 37.44 | +10.118% | 5 | 93 | -10.524% |
| 2026-10-06 | 35.03 | 35.03 | 33.65 | 34.00 | -12.258% | 5 | 90 | -1.471% |
| 2026-10-05 | 38.75 | 38.75 | 38.75 | 38.75 | -14.440% | 3 | 90 | -13.548% |
| 2026-10-02 | 45.29 | 45.29 | 45.29 | 45.29 | -26.358% | 3 | 87 | -26.032% |
| 2026-10-01 | 61.50 | 61.50 | 61.50 | 61.50 | +29.202% | 16 | 77 | -45.528% |
| 2026-09-30 | 47.60 | 47.60 | 47.60 | 47.60 | -5.985% | 12 | 89 | -29.622% |
| 2026-09-28 | 50.63 | 50.63 | 50.63 | 50.63 | -4.291% | 3 | 92 | -33.834% |
| 2026-09-24 | 52.90 | 52.90 | 52.90 | 52.90 | -0.377% | 1 | 91 | -36.673% |
| 2026-09-23 | 46.40 | 54.20 | 46.40 | 53.10 | +18.000% | 36 | 91 | -36.911% |
| 2026-09-22 | 44.30 | 45.00 | 44.30 | 45.00 | -13.245% | 16 | 87 | -25.556% |
| 2026-09-21 | 51.87 | 51.87 | 51.87 | 51.87 | -21.038% | 1 | 88 | -35.415% |
| 2026-09-18 | 62.60 | 65.69 | 62.60 | 65.69 | -2.392% | 7 | 88 | -49.003% |
| 2026-09-17 | 67.30 | 67.30 | 67.30 | 67.30 | -7.707% | 1 | 89 | -50.223% |
| 2026-09-16 | 72.92 | 72.92 | 72.92 | 72.92 | -9.111% | 1 | 89 | -54.059% |
| 2026-09-15 | 80.80 | 80.80 | 80.13 | 80.23 | -5.612% | 6 | 90 | -58.245% |
| 2026-09-10 | 84.67 | 86.50 | 84.67 | 85.00 | +25.369% | 26 | 81 | -60.588% |
| 2026-09-08 | 67.80 | 67.80 | 67.80 | 67.80 | +12.531% | 12 | 73 | -50.590% |
| 2026-09-03 | 60.25 | 60.25 | 60.25 | 60.25 | -24.640% | 1 | 73 | -44.398% |
| 2026-09-01 | 80.80 | 80.80 | 79.95 | 79.95 | +15.451% | 8 | 73 | -58.099% |
| 2026-08-27 | 69.25 | 69.25 | 69.25 | 69.25 | -12.008% | 4 | 73 | -51.625% |
| 2026-08-26 | 78.70 | 78.70 | 78.70 | 78.70 | -5.043% | 1 | 73 | -57.433% |
| 2026-08-25 | 82.88 | 82.88 | 82.88 | 82.88 | -4.185% | 2 | 73 | -59.580% |
| 2026-08-21 | 86.51 | 86.51 | 86.50 | 86.50 | -4.494% | 16 | 68 | -61.272% |
| 2026-08-20 | 88.75 | 90.57 | 88.75 | 90.57 | +11.033% | 20 | 56 | -63.012% |
| 2026-08-13 | 80.22 | 81.57 | 80.22 | 81.57 | -8.932% | 9 | 56 | -58.931% |
| 2026-08-07 | 89.57 | 89.57 | 89.57 | 89.57 | -8.490% | 7 | 54 | -62.599% |
| 2026-08-04 | 100.00 | 100.00 | 97.88 | 97.88 | -18.637% | 5 | 50 | -65.774% |
| 2026-08-03 | 120.30 | 120.30 | 120.30 | 120.30 | -18.074% | 1 | 49 | -72.153% |
| 2026-07-30 | 151.90 | 159.42 | 146.65 | 146.84 | -12.958% | 20 | 29 | -77.186% |
| 2026-07-29 | 168.68 | 168.70 | 168.68 | 168.70 | +8.301% | 2 | 28 | -80.142% |
| 2026-07-28 | 155.77 | 155.77 | 155.77 | 155.77 | -3.494% | 1 | 28 | -78.494% |
| 2026-07-27 | 160.54 | 161.41 | 160.43 | 161.41 | -3.231% | 10 | 23 | -79.245% |
| 2026-07-23 | 168.98 | 169.10 | 166.67 | 166.80 | +15.496% | 19 | 8 | -79.916% |
| 2026-07-21 | 144.42 | 144.42 | 144.42 | 144.42 | -10.298% | 1 | 8 | -76.804% |
| 2026-07-17 | 161.00 | 161.00 | 161.00 | 161.00 | 0.000% | 8 | 0 | -79.193% |