SPX261218P06590000
SPX Dec 18 2026 6590.00 Put
optionOPRA
EODOct 28, 2026
17.90USD-8.673%(-1.70)7Vol542OI
SPX261218P06590000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 17.80 | 18.00 | 17.70 | 17.90 | -8.673% | 7 | 542 | 0.000% |
| 2026-10-27 | 19.60 | 19.60 | 19.60 | 19.60 | -18.163% | 11 | 542 | -8.673% |
| 2026-10-26 | 23.53 | 24.27 | 23.53 | 23.95 | -19.631% | 19 | 541 | -25.261% |
| 2026-10-23 | 30.49 | 30.58 | 29.80 | 29.80 | +9.559% | 5 | 545 | -39.933% |
| 2026-10-22 | 27.78 | 30.20 | 24.98 | 27.20 | +6.250% | 90 | 553 | -34.191% |
| 2026-10-19 | 25.60 | 25.60 | 25.60 | 25.60 | -19.497% | 5 | 553 | -30.078% |
| 2026-10-16 | 19.80 | 31.80 | 19.80 | 31.80 | +49.296% | 5 | 550 | -43.711% |
| 2026-10-15 | 21.30 | 21.30 | 21.30 | 21.30 | -8.974% | 2 | 573 | -15.962% |
| 2026-10-14 | 23.30 | 23.40 | 23.30 | 23.40 | +24.138% | 255 | 465 | -23.504% |
| 2026-10-13 | 18.95 | 19.00 | 18.60 | 18.85 | +0.802% | 174 | 289 | -5.040% |
| 2026-10-12 | 18.98 | 19.24 | 18.70 | 18.70 | -5.793% | 73 | 221 | -4.278% |
| 2026-10-06 | 19.60 | 19.85 | 19.52 | 19.85 | -27.871% | 36 | 185 | -9.824% |
| 2026-10-02 | 27.52 | 27.52 | 27.52 | 27.52 | -3.776% | 4 | 181 | -34.956% |
| 2026-09-25 | 28.60 | 28.60 | 28.60 | 28.60 | -11.455% | 2 | 181 | -37.413% |
| 2026-09-24 | 32.30 | 32.30 | 32.30 | 32.30 | +3.195% | 1 | 182 | -44.582% |
| 2026-09-23 | 31.20 | 31.30 | 31.20 | 31.30 | -33.404% | 36 | 218 | -42.812% |
| 2026-09-15 | 47.70 | 47.80 | 47.00 | 47.00 | -1.261% | 27 | 192 | -61.915% |
| 2026-09-14 | 46.24 | 47.60 | 46.24 | 47.60 | +12.000% | 92 | 104 | -62.395% |
| 2026-09-11 | 42.50 | 42.50 | 42.50 | 42.50 | -18.893% | 5 | 99 | -57.882% |
| 2026-09-10 | 51.90 | 52.50 | 51.80 | 52.40 | +31.000% | 27 | 75 | -65.840% |
| 2026-09-08 | 40.00 | 40.00 | 40.00 | 40.00 | +2.564% | 1 | 75 | -55.250% |
| 2026-09-04 | 37.90 | 39.00 | 37.90 | 39.00 | +3.723% | 9 | 79 | -54.103% |
| 2026-09-03 | 37.50 | 37.60 | 37.50 | 37.60 | -25.984% | 2 | 78 | -52.394% |
| 2026-08-26 | 50.80 | 50.80 | 50.80 | 50.80 | +1.600% | 2 | 78 | -64.764% |
| 2026-08-25 | 50.70 | 50.80 | 49.90 | 50.00 | -5.123% | 26 | 52 | -64.200% |
| 2026-08-21 | 52.70 | 52.70 | 52.70 | 52.70 | -6.394% | 3 | 52 | -66.034% |
| 2026-08-12 | 55.50 | 56.30 | 55.20 | 56.30 | -47.037% | 42 | 14 | -68.206% |
| 2026-07-29 | 104.00 | 106.30 | 103.50 | 106.30 | +12.725% | 4 | 10 | -83.161% |
| 2026-07-28 | 94.10 | 94.30 | 94.00 | 94.30 | -14.195% | 3 | 7 | -81.018% |
| 2026-07-23 | 109.90 | 109.90 | 109.90 | 109.90 | +19.847% | 1 | 6 | -83.712% |
| 2026-07-22 | 91.40 | 91.70 | 91.30 | 91.70 | 0.000% | 6 | 0 | -80.480% |