SPX261218P07180000
SPX Dec 18 2026 7180.00 Put
optionOPRA
EODOct 28, 2026
42.30USD-10.797%(-5.12)99Vol494OI
SPX261218P07180000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 46.20 | 46.48 | 42.30 | 42.30 | -10.797% | 99 | 401 | 0.000% |
| 2026-10-27 | 53.05 | 53.05 | 47.42 | 47.42 | -14.804% | 23 | 385 | -10.797% |
| 2026-10-26 | 60.40 | 61.00 | 55.66 | 55.66 | -21.771% | 27 | 358 | -24.003% |
| 2026-10-23 | 72.18 | 72.18 | 70.20 | 71.15 | +15.129% | 24 | 337 | -40.548% |
| 2026-10-22 | 57.05 | 68.35 | 57.05 | 61.80 | +36.213% | 4 | 333 | -31.553% |
| 2026-10-21 | 45.37 | 45.37 | 45.37 | 45.37 | -11.109% | 5 | 329 | -6.767% |
| 2026-10-20 | 51.04 | 51.04 | 51.04 | 51.04 | -30.082% | 1 | 330 | -17.124% |
| 2026-10-16 | 51.53 | 74.30 | 51.53 | 73.00 | +47.475% | 6 | 329 | -42.055% |
| 2026-10-15 | 53.20 | 54.60 | 49.50 | 49.50 | -15.109% | 23 | 306 | -14.545% |
| 2026-10-14 | 45.30 | 58.31 | 45.30 | 58.31 | +27.037% | 5 | 303 | -27.457% |
| 2026-10-09 | 45.90 | 45.90 | 45.90 | 45.90 | -9.467% | 22 | 303 | -7.843% |
| 2026-10-08 | 50.70 | 50.70 | 50.70 | 50.70 | +0.855% | 1 | 302 | -16.568% |
| 2026-10-07 | 50.27 | 50.27 | 50.27 | 50.27 | +8.575% | 1 | 302 | -15.854% |
| 2026-10-06 | 46.10 | 46.50 | 45.76 | 46.30 | -12.161% | 71 | 244 | -8.639% |
| 2026-10-05 | 59.72 | 59.72 | 52.60 | 52.71 | -18.266% | 34 | 213 | -19.750% |
| 2026-10-02 | 64.49 | 64.49 | 64.49 | 64.49 | -11.536% | 4 | 209 | -34.408% |
| 2026-10-01 | 79.40 | 79.40 | 72.30 | 72.90 | +14.713% | 22 | 187 | -41.975% |
| 2026-09-25 | 63.55 | 63.55 | 63.55 | 63.55 | -8.032% | 1 | 187 | -33.438% |
| 2026-09-23 | 69.10 | 69.10 | 69.10 | 69.10 | +13.372% | 1 | 186 | -38.784% |
| 2026-09-22 | 62.62 | 62.62 | 60.95 | 60.95 | -4.766% | 41 | 226 | -30.599% |
| 2026-09-21 | 65.45 | 65.45 | 64.00 | 64.00 | -21.951% | 5 | 221 | -33.906% |
| 2026-09-18 | 82.50 | 82.50 | 82.00 | 82.00 | -4.429% | 57 | 207 | -48.415% |
| 2026-09-17 | 85.80 | 85.80 | 85.80 | 85.80 | -22.353% | 44 | 178 | -50.699% |
| 2026-09-16 | 94.90 | 111.10 | 94.90 | 110.50 | +11.391% | 46 | 133 | -61.719% |
| 2026-09-15 | 99.20 | 99.20 | 99.20 | 99.20 | +2.268% | 1 | 132 | -57.359% |
| 2026-09-14 | 104.30 | 104.30 | 95.30 | 97.00 | +6.243% | 17 | 119 | -56.392% |
| 2026-09-11 | 91.30 | 91.30 | 91.30 | 91.30 | -17.525% | 29 | 90 | -53.669% |
| 2026-09-10 | 110.70 | 110.70 | 110.70 | 110.70 | +14.834% | 1 | 91 | -61.789% |
| 2026-09-09 | 100.10 | 100.30 | 96.40 | 96.40 | +8.436% | 6 | 88 | -56.120% |
| 2026-09-08 | 88.22 | 89.00 | 86.25 | 88.90 | +9.080% | 34 | 68 | -52.418% |
| 2026-09-04 | 81.50 | 81.50 | 81.50 | 81.50 | -2.220% | 3 | 65 | -48.098% |
| 2026-09-03 | 83.73 | 83.73 | 83.35 | 83.35 | -18.604% | 2 | 63 | -49.250% |
| 2026-09-01 | 101.70 | 102.40 | 100.70 | 102.40 | +9.753% | 9 | 35 | -58.691% |
| 2026-08-31 | 93.50 | 93.70 | 93.20 | 93.30 | +1.800% | 19 | 40 | -54.662% |
| 2026-08-28 | 84.73 | 91.65 | 84.73 | 91.65 | -12.714% | 5 | 39 | -53.846% |
| 2026-08-25 | 107.20 | 107.70 | 104.90 | 105.00 | -2.144% | 30 | 23 | -59.714% |
| 2026-08-17 | 107.40 | 107.77 | 107.00 | 107.30 | -2.419% | 16 | 25 | -60.578% |
| 2026-08-12 | 109.89 | 109.96 | 109.89 | 109.96 | +0.073% | 2 | 25 | -61.531% |
| 2026-08-10 | 109.90 | 109.90 | 109.88 | 109.88 | -7.157% | 2 | 24 | -61.503% |
| 2026-08-06 | 118.35 | 118.35 | 118.35 | 118.35 | -13.770% | 1 | 23 | -64.259% |
| 2026-08-03 | 137.34 | 137.34 | 137.25 | 137.25 | -23.919% | 16 | 6 | -69.180% |
| 2026-07-31 | 180.40 | 180.40 | 180.40 | 180.40 | -14.583% | 1 | 5 | -76.552% |
| 2026-07-23 | 211.20 | 211.20 | 211.20 | 211.20 | +13.256% | 1 | 4 | -79.972% |
| 2026-07-20 | 186.48 | 186.48 | 186.48 | 186.48 | 0.000% | 4 | 4 | -77.317% |