SPX261218P07140000
SPX Dec 18 2026 7140.00 Put
optionOPRA
EODOct 28, 2026
41.85USD-4.036%(-1.76)7Vol2,494OI
SPX261218P07140000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 41.85 | 41.85 | 41.85 | 41.85 | -4.036% | 7 | 2,487 | 0.000% |
| 2026-10-27 | 45.27 | 45.27 | 43.61 | 43.61 | -10.727% | 9 | 2,486 | -4.036% |
| 2026-10-26 | 53.65 | 53.65 | 48.85 | 48.85 | -26.097% | 64 | 2,452 | -14.330% |
| 2026-10-23 | 61.50 | 66.50 | 61.50 | 66.10 | +14.360% | 18 | 2,442 | -36.687% |
| 2026-10-22 | 62.70 | 62.70 | 57.80 | 57.80 | +37.357% | 9 | 2,447 | -27.595% |
| 2026-10-21 | 44.00 | 44.00 | 41.94 | 42.08 | -24.125% | 5 | 2,444 | -0.547% |
| 2026-10-19 | 51.50 | 55.46 | 48.54 | 55.46 | -18.918% | 35 | 2,455 | -24.540% |
| 2026-10-16 | 44.40 | 68.69 | 44.40 | 68.40 | +48.052% | 37 | 2,452 | -38.816% |
| 2026-10-15 | 50.15 | 50.15 | 46.20 | 46.20 | -16.031% | 5 | 2,457 | -9.416% |
| 2026-10-14 | 43.30 | 55.45 | 43.30 | 55.02 | +29.155% | 8 | 2,453 | -23.937% |
| 2026-10-13 | 41.70 | 42.60 | 41.70 | 42.60 | +1.525% | 259 | 2,245 | -1.761% |
| 2026-10-12 | 41.96 | 41.96 | 41.96 | 41.96 | -3.095% | 2 | 2,243 | -0.262% |
| 2026-10-09 | 43.30 | 43.30 | 43.30 | 43.30 | -13.052% | 5 | 2,238 | -3.349% |
| 2026-10-08 | 49.80 | 49.80 | 49.80 | 49.80 | +12.415% | 1 | 2,237 | -15.964% |
| 2026-10-07 | 49.48 | 49.48 | 44.30 | 44.30 | +3.601% | 22 | 2,237 | -5.530% |
| 2026-10-06 | 43.81 | 43.81 | 42.76 | 42.76 | -15.327% | 5 | 2,239 | -2.128% |
| 2026-10-05 | 50.80 | 50.80 | 50.50 | 50.50 | -14.145% | 4 | 2,239 | -17.129% |
| 2026-10-02 | 56.10 | 60.49 | 56.10 | 58.82 | -9.923% | 62 | 2,199 | -28.851% |
| 2026-10-01 | 76.04 | 79.31 | 65.30 | 65.30 | +5.783% | 123 | 2,148 | -35.911% |
| 2026-09-30 | 61.73 | 61.73 | 61.73 | 61.73 | -7.451% | 1 | 2,148 | -32.205% |
| 2026-09-29 | 66.27 | 66.70 | 66.27 | 66.70 | -4.537% | 4 | 2,151 | -37.256% |
| 2026-09-28 | 69.87 | 69.87 | 69.87 | 69.87 | +14.447% | 4 | 2,147 | -40.103% |
| 2026-09-25 | 67.59 | 67.59 | 61.05 | 61.05 | -10.300% | 2 | 2,148 | -31.450% |
| 2026-09-24 | 68.06 | 68.06 | 68.06 | 68.06 | +2.346% | 1 | 2,148 | -38.510% |
| 2026-09-23 | 62.30 | 66.50 | 62.30 | 66.50 | +16.872% | 84 | 2,138 | -37.068% |
| 2026-09-22 | 58.80 | 59.07 | 56.90 | 56.90 | -5.950% | 135 | 2,125 | -26.450% |
| 2026-09-21 | 61.70 | 61.70 | 60.50 | 60.50 | -22.036% | 3 | 2,125 | -30.826% |
| 2026-09-18 | 82.43 | 83.64 | 77.60 | 77.60 | -9.662% | 210 | 2,033 | -46.070% |
| 2026-09-17 | 82.90 | 85.90 | 82.90 | 85.90 | -17.956% | 8 | 2,020 | -51.281% |
| 2026-09-16 | 90.00 | 104.70 | 89.90 | 104.70 | +14.301% | 10 | 2,019 | -60.029% |
| 2026-09-14 | 96.97 | 96.97 | 91.00 | 91.60 | +6.265% | 1,926 | 184 | -54.312% |
| 2026-09-11 | 86.80 | 86.80 | 85.60 | 86.20 | -17.670% | 17 | 168 | -51.450% |
| 2026-09-10 | 104.70 | 104.70 | 104.70 | 104.70 | +12.460% | 1 | 167 | -60.029% |
| 2026-09-09 | 90.20 | 93.10 | 89.23 | 93.10 | +24.799% | 131 | 57 | -55.048% |
| 2026-09-03 | 74.60 | 74.60 | 74.60 | 74.60 | -20.146% | 9 | 53 | -43.901% |
| 2026-09-01 | 93.42 | 93.42 | 93.42 | 93.42 | +1.543% | 10 | 53 | -55.202% |
| 2026-08-31 | 92.00 | 92.00 | 92.00 | 92.00 | +12.456% | 10 | 43 | -54.511% |
| 2026-08-28 | 81.81 | 81.81 | 81.81 | 81.81 | -13.061% | 1 | 43 | -48.845% |
| 2026-08-26 | 94.10 | 94.10 | 94.10 | 94.10 | -4.399% | 12 | 31 | -55.526% |
| 2026-08-17 | 97.60 | 98.43 | 97.54 | 98.43 | -13.491% | 16 | 40 | -57.482% |
| 2026-08-06 | 113.78 | 113.78 | 113.78 | 113.78 | -16.516% | 1 | 40 | -63.218% |
| 2026-08-03 | 136.20 | 136.29 | 136.20 | 136.29 | -25.148% | 16 | 25 | -69.293% |
| 2026-07-31 | 182.08 | 182.08 | 182.08 | 182.08 | +3.396% | 7 | 18 | -77.016% |
| 2026-07-28 | 174.50 | 176.10 | 174.50 | 176.10 | -13.080% | 3 | 17 | -76.235% |
| 2026-07-23 | 202.60 | 202.60 | 202.60 | 202.60 | +12.556% | 12 | 5 | -79.344% |
| 2026-07-20 | 169.40 | 180.00 | 169.10 | 180.00 | 0.000% | 5 | 5 | -76.750% |