SPX261218P07090000
SPX Dec 18 2026 7090.00 Put
optionOPRA
EODOct 28, 2026
38.38USD-5.351%(-2.17)2Vol946OI
SPX261218P07090000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 39.28 | 39.28 | 38.38 | 38.38 | -5.351% | 2 | 948 | 0.000% |
| 2026-10-27 | 42.57 | 42.57 | 40.55 | 40.55 | -15.380% | 6 | 948 | -5.351% |
| 2026-10-26 | 49.24 | 49.24 | 44.85 | 47.92 | -21.314% | 76 | 902 | -19.908% |
| 2026-10-23 | 66.91 | 66.91 | 56.20 | 60.90 | +8.421% | 41 | 903 | -36.979% |
| 2026-10-22 | 57.45 | 57.51 | 56.17 | 56.17 | +46.850% | 13 | 891 | -31.672% |
| 2026-10-21 | 38.25 | 38.25 | 38.25 | 38.25 | -14.295% | 1 | 891 | +0.340% |
| 2026-10-20 | 45.40 | 45.40 | 44.63 | 44.63 | -9.159% | 19 | 872 | -14.004% |
| 2026-10-19 | 47.91 | 49.13 | 47.91 | 49.13 | -30.764% | 3 | 871 | -21.881% |
| 2026-10-16 | 40.20 | 70.96 | 40.20 | 70.96 | +65.023% | 3 | 869 | -45.913% |
| 2026-10-15 | 42.90 | 43.00 | 42.90 | 43.00 | -12.955% | 8 | 867 | -10.744% |
| 2026-10-14 | 49.40 | 49.40 | 49.40 | 49.40 | +27.814% | 8 | 867 | -22.308% |
| 2026-10-12 | 38.65 | 38.65 | 38.65 | 38.65 | -4.379% | 1 | 867 | -0.699% |
| 2026-10-09 | 41.30 | 41.30 | 40.42 | 40.42 | -12.737% | 26 | 868 | -5.047% |
| 2026-10-08 | 46.32 | 46.32 | 46.32 | 46.32 | +13.529% | 1 | 867 | -17.142% |
| 2026-10-07 | 40.90 | 40.90 | 40.80 | 40.80 | -26.986% | 17 | 854 | -5.931% |
| 2026-10-02 | 55.88 | 55.88 | 55.88 | 55.88 | -5.256% | 4 | 850 | -31.317% |
| 2026-09-30 | 56.95 | 59.30 | 56.88 | 58.98 | -4.902% | 400 | 450 | -34.927% |
| 2026-09-29 | 62.84 | 62.84 | 62.02 | 62.02 | -3.396% | 2 | 450 | -38.117% |
| 2026-09-28 | 64.20 | 64.20 | 64.20 | 64.20 | +15.468% | 10 | 450 | -40.218% |
| 2026-09-25 | 56.88 | 56.88 | 55.60 | 55.60 | +6.493% | 24 | 427 | -30.971% |
| 2026-09-22 | 51.96 | 52.21 | 51.96 | 52.21 | -17.650% | 2 | 425 | -26.489% |
| 2026-09-21 | 63.40 | 63.40 | 63.40 | 63.40 | -11.576% | 101 | 326 | -39.464% |
| 2026-09-18 | 71.70 | 71.70 | 71.70 | 71.70 | -25.930% | 3 | 323 | -46.471% |
| 2026-09-16 | 84.40 | 97.30 | 83.50 | 96.80 | +6.047% | 12 | 320 | -60.351% |
| 2026-09-15 | 85.46 | 91.28 | 85.46 | 91.28 | +0.297% | 11 | 243 | -57.954% |
| 2026-09-14 | 87.95 | 91.01 | 87.95 | 91.01 | +13.337% | 86 | 162 | -57.829% |
| 2026-09-11 | 80.52 | 80.52 | 80.30 | 80.30 | +5.979% | 5 | 162 | -52.204% |
| 2026-09-08 | 77.28 | 77.28 | 75.77 | 75.77 | +5.972% | 105 | 61 | -49.347% |
| 2026-09-04 | 71.50 | 71.50 | 71.50 | 71.50 | -13.375% | 8 | 54 | -46.322% |
| 2026-09-02 | 82.62 | 82.62 | 82.54 | 82.54 | -11.438% | 5 | 51 | -53.501% |
| 2026-08-19 | 96.90 | 97.00 | 93.20 | 93.20 | -3.410% | 36 | 38 | -58.820% |
| 2026-08-12 | 96.50 | 96.50 | 96.49 | 96.49 | -9.425% | 2 | 38 | -60.224% |
| 2026-08-06 | 106.53 | 106.53 | 106.53 | 106.53 | -30.843% | 1 | 38 | -63.973% |
| 2026-07-31 | 154.04 | 154.04 | 154.04 | 154.04 | -6.188% | 12 | 27 | -75.084% |
| 2026-07-28 | 164.20 | 164.20 | 164.20 | 164.20 | -13.806% | 1 | 26 | -76.626% |
| 2026-07-23 | 191.97 | 192.01 | 185.14 | 190.50 | +12.389% | 41 | 6 | -79.853% |
| 2026-07-20 | 160.00 | 169.50 | 159.80 | 169.50 | 0.000% | 6 | 6 | -77.357% |