SPX261218P07070000
SPX Dec 18 2026 7070.00 Put
optionOPRA
EODOct 27, 2026
38.71USD-33.942%(-19.89)1Vol879OI
SPX261218P07070000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 38.71 | 38.71 | 38.71 | 38.71 | -33.942% | 1 | 879 | 0.000% |
| 2026-10-23 | 55.53 | 59.10 | 55.53 | 58.60 | -0.846% | 31 | 849 | -33.942% |
| 2026-10-22 | 59.10 | 59.10 | 59.10 | 59.10 | +60.163% | 1 | 849 | -34.501% |
| 2026-10-21 | 36.90 | 36.90 | 36.90 | 36.90 | -12.352% | 18 | 835 | +4.905% |
| 2026-10-20 | 42.00 | 42.10 | 42.00 | 42.10 | -10.043% | 2 | 837 | -8.052% |
| 2026-10-19 | 46.80 | 46.80 | 46.80 | 46.80 | -25.228% | 1 | 836 | -17.286% |
| 2026-10-16 | 38.90 | 62.59 | 38.90 | 62.59 | +50.096% | 7 | 829 | -38.153% |
| 2026-10-15 | 41.50 | 41.80 | 41.50 | 41.70 | +10.464% | 11 | 821 | -7.170% |
| 2026-10-12 | 37.70 | 37.75 | 37.70 | 37.75 | -4.382% | 3 | 823 | +2.543% |
| 2026-10-09 | 39.70 | 39.70 | 39.48 | 39.48 | -13.231% | 3 | 823 | -1.950% |
| 2026-10-05 | 47.20 | 47.20 | 45.40 | 45.50 | -11.822% | 6 | 828 | -14.923% |
| 2026-10-02 | 54.11 | 54.11 | 51.60 | 51.60 | -14.000% | 46 | 782 | -24.981% |
| 2026-10-01 | 69.50 | 69.50 | 60.00 | 60.00 | +1.351% | 6 | 776 | -35.483% |
| 2026-09-28 | 58.33 | 61.60 | 58.33 | 59.20 | +9.630% | 374 | 476 | -34.611% |
| 2026-09-25 | 54.00 | 54.00 | 54.00 | 54.00 | +6.973% | 38 | 476 | -28.315% |
| 2026-09-22 | 50.48 | 50.48 | 50.48 | 50.48 | -9.339% | 1 | 451 | -23.316% |
| 2026-09-21 | 58.75 | 58.75 | 55.68 | 55.68 | -21.066% | 2 | 452 | -30.478% |
| 2026-09-18 | 70.60 | 70.67 | 70.54 | 70.54 | -24.556% | 29 | 429 | -45.123% |
| 2026-09-16 | 94.60 | 94.60 | 93.50 | 93.50 | +6.857% | 9 | 429 | -58.599% |
| 2026-09-15 | 83.18 | 91.31 | 83.18 | 87.50 | +6.448% | 350 | 134 | -55.760% |
| 2026-09-14 | 81.80 | 82.20 | 81.80 | 82.20 | -14.686% | 4 | 132 | -52.908% |
| 2026-09-10 | 96.35 | 96.35 | 96.35 | 96.35 | +40.105% | 1 | 132 | -59.824% |
| 2026-09-04 | 68.77 | 68.77 | 68.77 | 68.77 | -14.444% | 1 | 132 | -43.711% |
| 2026-09-02 | 80.38 | 80.38 | 80.38 | 80.38 | -1.712% | 1 | 132 | -51.841% |
| 2026-09-01 | 81.78 | 81.78 | 81.78 | 81.78 | +1.907% | 60 | 57 | -52.666% |
| 2026-08-31 | 80.25 | 80.25 | 80.25 | 80.25 | -13.987% | 10 | 57 | -51.763% |
| 2026-08-19 | 92.90 | 93.50 | 91.80 | 93.30 | +5.674% | 7 | 55 | -58.510% |
| 2026-08-14 | 88.40 | 89.18 | 88.29 | 88.29 | -6.254% | 27 | 75 | -56.156% |
| 2026-08-12 | 96.75 | 96.75 | 94.17 | 94.18 | -5.688% | 20 | 89 | -58.898% |
| 2026-08-11 | 98.90 | 100.50 | 98.75 | 99.86 | -16.783% | 71 | 49 | -61.236% |
| 2026-08-03 | 124.63 | 124.65 | 120.00 | 120.00 | -13.793% | 77 | 10 | -67.742% |
| 2026-07-31 | 139.12 | 139.20 | 139.12 | 139.20 | -19.552% | 7 | 7 | -72.191% |
| 2026-07-30 | 173.03 | 173.03 | 173.03 | 173.03 | -6.339% | 4 | 9 | -77.628% |
| 2026-07-29 | 185.37 | 185.37 | 184.74 | 184.74 | +14.319% | 2 | 8 | -79.046% |
| 2026-07-28 | 161.60 | 161.60 | 161.60 | 161.60 | -13.398% | 1 | 7 | -76.046% |
| 2026-07-23 | 183.51 | 186.60 | 183.51 | 186.60 | +23.331% | 3 | 5 | -79.255% |
| 2026-07-22 | 151.30 | 151.30 | 151.30 | 151.30 | 0.000% | 5 | 0 | -74.415% |