SPX261218P07040000
SPX Dec 18 2026 7040.00 Put
optionOPRA
EODOct 28, 2026
35.35USD-8.892%(-3.45)3Vol481OI
SPX261218P07040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 35.47 | 36.13 | 35.35 | 35.35 | -8.892% | 3 | 481 | 0.000% |
| 2026-10-27 | 38.80 | 38.80 | 38.80 | 38.80 | -30.961% | 8 | 476 | -8.892% |
| 2026-10-23 | 53.50 | 56.30 | 53.50 | 56.20 | +2.555% | 14 | 463 | -37.100% |
| 2026-10-22 | 56.10 | 56.10 | 54.60 | 54.80 | +40.983% | 21 | 443 | -35.493% |
| 2026-10-21 | 38.87 | 38.87 | 38.87 | 38.87 | -5.724% | 1 | 442 | -9.056% |
| 2026-10-20 | 41.23 | 41.23 | 41.23 | 41.23 | -7.452% | 1 | 442 | -14.261% |
| 2026-10-19 | 44.55 | 44.55 | 44.55 | 44.55 | -26.655% | 1 | 442 | -20.651% |
| 2026-10-16 | 39.25 | 66.29 | 39.25 | 60.74 | +52.997% | 4 | 438 | -41.801% |
| 2026-10-15 | 39.10 | 39.70 | 39.10 | 39.70 | -13.564% | 2 | 436 | -10.957% |
| 2026-10-14 | 40.36 | 45.93 | 40.36 | 45.93 | +28.655% | 11 | 425 | -23.035% |
| 2026-10-12 | 35.70 | 35.70 | 35.70 | 35.70 | -4.032% | 1 | 424 | -0.980% |
| 2026-10-09 | 37.20 | 37.20 | 37.20 | 37.20 | +0.813% | 10 | 414 | -4.973% |
| 2026-10-06 | 36.90 | 36.90 | 36.90 | 36.90 | -13.176% | 10 | 404 | -4.201% |
| 2026-10-05 | 42.50 | 42.50 | 42.50 | 42.50 | -13.618% | 1 | 403 | -16.824% |
| 2026-10-02 | 49.20 | 49.20 | 49.20 | 49.20 | -18.678% | 52 | 352 | -28.150% |
| 2026-10-01 | 59.75 | 60.50 | 59.21 | 60.50 | +15.701% | 84 | 302 | -41.570% |
| 2026-09-30 | 52.29 | 52.29 | 52.29 | 52.29 | -7.940% | 1 | 301 | -32.396% |
| 2026-09-29 | 56.80 | 56.80 | 56.80 | 56.80 | -1.045% | 1 | 300 | -37.764% |
| 2026-09-24 | 58.66 | 58.66 | 57.40 | 57.40 | -18.835% | 28 | 273 | -38.415% |
| 2026-09-18 | 70.72 | 70.72 | 70.72 | 70.72 | -20.983% | 1 | 272 | -50.014% |
| 2026-09-16 | 79.30 | 98.73 | 77.60 | 89.50 | +12.296% | 5 | 270 | -60.503% |
| 2026-09-14 | 78.50 | 79.70 | 78.30 | 79.70 | -13.745% | 62 | 209 | -55.646% |
| 2026-09-10 | 90.02 | 92.40 | 90.02 | 92.40 | +28.031% | 80 | 131 | -61.742% |
| 2026-09-08 | 72.17 | 72.17 | 72.17 | 72.17 | +8.201% | 1 | 130 | -51.018% |
| 2026-09-04 | 67.38 | 67.72 | 66.70 | 66.70 | +2.458% | 81 | 49 | -47.001% |
| 2026-09-03 | 65.10 | 65.10 | 65.10 | 65.10 | -18.452% | 11 | 38 | -45.699% |
| 2026-09-02 | 79.84 | 79.84 | 79.83 | 79.83 | +5.178% | 2 | 39 | -55.718% |
| 2026-08-28 | 75.82 | 75.90 | 75.82 | 75.90 | -12.254% | 2 | 39 | -53.426% |
| 2026-08-25 | 86.50 | 86.50 | 86.50 | 86.50 | -4.840% | 5 | 37 | -59.133% |
| 2026-08-21 | 91.10 | 91.20 | 90.90 | 90.90 | -4.817% | 9 | 45 | -61.111% |
| 2026-08-20 | 95.40 | 95.50 | 95.40 | 95.50 | +6.704% | 17 | 28 | -62.984% |
| 2026-08-19 | 87.70 | 89.50 | 87.40 | 89.50 | +4.070% | 10 | 22 | -60.503% |
| 2026-08-14 | 85.75 | 86.25 | 85.75 | 86.00 | -12.334% | 24 | 30 | -58.895% |
| 2026-08-11 | 98.10 | 98.10 | 98.10 | 98.10 | -1.900% | 3 | 27 | -63.965% |
| 2026-08-06 | 100.00 | 100.00 | 100.00 | 100.00 | +1.657% | 1 | 26 | -64.650% |
| 2026-08-05 | 98.37 | 98.37 | 98.37 | 98.37 | -15.125% | 2 | 26 | -64.064% |
| 2026-08-03 | 116.80 | 116.90 | 115.90 | 115.90 | -16.631% | 5 | 22 | -69.500% |
| 2026-07-31 | 140.50 | 140.50 | 139.02 | 139.02 | -22.074% | 21 | 1 | -74.572% |
| 2026-07-23 | 178.40 | 178.40 | 178.40 | 178.40 | 0.000% | 1 | 0 | -80.185% |