SPX261218P07170000
SPX Dec 18 2026 7170.00 Put
optionOPRA
EODOct 27, 2026
46.62USD-33.467%(-23.45)20Vol376OI
SPX261218P07170000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 46.62 | 46.62 | 46.62 | 46.62 | -33.467% | 20 | 366 | 0.000% |
| 2026-10-23 | 68.90 | 70.07 | 68.90 | 70.07 | +11.933% | 2 | 365 | -33.467% |
| 2026-10-22 | 54.08 | 71.02 | 54.08 | 62.60 | +22.457% | 5 | 363 | -25.527% |
| 2026-10-19 | 51.12 | 51.12 | 51.12 | 51.12 | -26.340% | 2 | 363 | -8.803% |
| 2026-10-16 | 51.45 | 69.40 | 51.39 | 69.40 | +41.633% | 21 | 342 | -32.824% |
| 2026-10-15 | 52.75 | 52.75 | 48.70 | 49.00 | +12.385% | 17 | 330 | -4.857% |
| 2026-10-13 | 44.10 | 44.10 | 43.60 | 43.60 | -15.765% | 113 | 309 | +6.927% |
| 2026-10-05 | 54.42 | 54.62 | 51.76 | 51.76 | -27.201% | 3 | 303 | -9.930% |
| 2026-10-01 | 71.10 | 71.10 | 71.10 | 71.10 | +10.490% | 1 | 345 | -34.430% |
| 2026-09-30 | 64.35 | 64.35 | 64.35 | 64.35 | -12.246% | 1 | 345 | -27.552% |
| 2026-09-29 | 73.33 | 73.33 | 73.33 | 73.33 | +11.579% | 1 | 344 | -36.424% |
| 2026-09-21 | 68.25 | 68.25 | 65.72 | 65.72 | -18.764% | 3 | 422 | -29.063% |
| 2026-09-18 | 86.12 | 86.12 | 80.90 | 80.90 | -25.093% | 204 | 218 | -42.373% |
| 2026-09-16 | 94.10 | 115.00 | 93.20 | 108.00 | +21.076% | 9 | 215 | -56.833% |
| 2026-09-11 | 89.20 | 89.20 | 89.20 | 89.20 | -15.434% | 7 | 210 | -47.735% |
| 2026-09-10 | 105.09 | 106.27 | 104.05 | 105.48 | +19.592% | 22 | 210 | -55.802% |
| 2026-09-08 | 86.26 | 88.20 | 85.05 | 88.20 | +10.943% | 80 | 59 | -47.143% |
| 2026-09-04 | 79.02 | 79.50 | 79.02 | 79.50 | -1.426% | 4 | 56 | -41.358% |
| 2026-09-03 | 80.65 | 80.65 | 80.65 | 80.65 | -14.038% | 1 | 55 | -42.195% |
| 2026-09-01 | 93.82 | 93.82 | 93.82 | 93.82 | +5.772% | 4 | 53 | -50.309% |
| 2026-08-31 | 88.70 | 88.70 | 88.70 | 88.70 | -4.315% | 10 | 44 | -47.441% |
| 2026-08-27 | 92.70 | 92.70 | 92.70 | 92.70 | -9.913% | 10 | 34 | -49.709% |
| 2026-08-25 | 102.90 | 102.90 | 102.90 | 102.90 | -4.101% | 4 | 31 | -54.694% |
| 2026-08-21 | 107.50 | 107.50 | 107.30 | 107.30 | +4.377% | 4 | 31 | -56.552% |
| 2026-08-19 | 107.80 | 107.80 | 102.80 | 102.80 | -3.565% | 17 | 17 | -54.650% |
| 2026-08-17 | 101.65 | 106.60 | 101.65 | 106.60 | +5.513% | 9 | 23 | -56.266% |
| 2026-08-13 | 100.85 | 101.03 | 100.85 | 101.03 | -15.172% | 2 | 22 | -53.855% |
| 2026-08-06 | 119.50 | 119.50 | 119.10 | 119.10 | +1.612% | 3 | 20 | -60.856% |
| 2026-08-04 | 117.21 | 117.21 | 117.21 | 117.21 | -14.570% | 1 | 20 | -60.225% |
| 2026-08-03 | 136.80 | 137.20 | 136.80 | 137.20 | -24.904% | 8 | 12 | -66.020% |
| 2026-07-30 | 182.70 | 182.70 | 182.70 | 182.70 | -1.573% | 10 | 2 | -74.483% |
| 2026-07-20 | 175.20 | 185.62 | 175.20 | 185.62 | 0.000% | 2 | 2 | -74.884% |