SPX261218P07190000
SPX Dec 18 2026 7190.00 Put
optionOPRA
EODOct 28, 2026
43.18USD-10.600%(-5.12)1Vol767OI
SPX261218P07190000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 43.18 | 43.18 | 43.18 | 43.18 | -10.600% | 1 | 767 | 0.000% |
| 2026-10-27 | 48.30 | 48.30 | 48.30 | 48.30 | -12.642% | 2 | 769 | -10.600% |
| 2026-10-26 | 60.80 | 60.80 | 52.65 | 55.29 | -23.155% | 118 | 654 | -21.903% |
| 2026-10-23 | 72.96 | 78.70 | 66.19 | 71.95 | +9.847% | 110 | 566 | -39.986% |
| 2026-10-22 | 59.02 | 66.90 | 59.02 | 65.50 | +40.257% | 9 | 558 | -34.076% |
| 2026-10-21 | 46.70 | 46.70 | 46.70 | 46.70 | -19.204% | 1 | 558 | -7.537% |
| 2026-10-19 | 56.81 | 57.96 | 56.81 | 57.80 | -19.104% | 4 | 554 | -25.294% |
| 2026-10-16 | 52.90 | 80.38 | 52.90 | 71.45 | +36.956% | 82 | 495 | -39.566% |
| 2026-10-15 | 52.17 | 52.17 | 52.17 | 52.17 | -9.740% | 1 | 495 | -17.232% |
| 2026-10-14 | 49.97 | 57.80 | 49.73 | 57.80 | +29.451% | 7 | 491 | -25.294% |
| 2026-10-12 | 44.65 | 44.65 | 44.65 | 44.65 | -4.390% | 1 | 491 | -3.292% |
| 2026-10-09 | 48.11 | 48.11 | 46.70 | 46.70 | -9.408% | 3 | 490 | -7.537% |
| 2026-10-08 | 51.55 | 51.55 | 51.55 | 51.55 | +9.681% | 1 | 489 | -16.237% |
| 2026-10-06 | 46.82 | 47.00 | 46.50 | 47.00 | -12.166% | 50 | 470 | -8.128% |
| 2026-10-05 | 53.51 | 53.51 | 53.51 | 53.51 | -17.803% | 1 | 472 | -19.305% |
| 2026-10-02 | 65.10 | 65.10 | 65.10 | 65.10 | -11.669% | 10 | 462 | -33.671% |
| 2026-10-01 | 73.20 | 73.70 | 71.40 | 73.70 | +10.033% | 24 | 448 | -41.411% |
| 2026-09-30 | 66.98 | 66.98 | 66.98 | 66.98 | -9.913% | 1 | 447 | -35.533% |
| 2026-09-29 | 73.84 | 74.35 | 72.92 | 74.35 | +2.087% | 3 | 448 | -41.923% |
| 2026-09-28 | 72.83 | 72.83 | 72.83 | 72.83 | -1.234% | 20 | 615 | -40.711% |
| 2026-09-25 | 73.74 | 73.74 | 73.74 | 73.74 | +1.851% | 167 | 535 | -41.443% |
| 2026-09-24 | 72.40 | 72.40 | 72.40 | 72.40 | +4.534% | 10 | 535 | -40.359% |
| 2026-09-23 | 67.60 | 69.26 | 67.60 | 69.26 | +11.530% | 28 | 537 | -37.655% |
| 2026-09-22 | 62.82 | 63.90 | 62.10 | 62.10 | -4.167% | 8 | 540 | -30.467% |
| 2026-09-21 | 64.90 | 64.90 | 64.80 | 64.80 | -23.872% | 102 | 484 | -33.364% |
| 2026-09-18 | 88.50 | 89.75 | 84.40 | 85.12 | -1.822% | 62 | 467 | -49.272% |
| 2026-09-17 | 92.70 | 92.70 | 86.40 | 86.70 | -12.158% | 96 | 401 | -50.196% |
| 2026-09-16 | 99.00 | 99.00 | 96.30 | 98.70 | -7.237% | 8 | 407 | -56.251% |
| 2026-09-15 | 105.56 | 106.40 | 105.56 | 106.40 | +8.905% | 77 | 363 | -59.417% |
| 2026-09-14 | 97.70 | 97.70 | 97.70 | 97.70 | +5.850% | 6 | 369 | -55.803% |
| 2026-09-11 | 92.00 | 92.30 | 92.00 | 92.30 | -18.821% | 180 | 203 | -53.218% |
| 2026-09-10 | 113.70 | 113.70 | 113.70 | 113.70 | +14.525% | 1 | 202 | -62.023% |
| 2026-09-09 | 101.24 | 101.24 | 99.28 | 99.28 | +13.269% | 4 | 202 | -56.507% |
| 2026-09-08 | 89.91 | 89.91 | 87.65 | 87.65 | +3.974% | 63 | 139 | -50.736% |
| 2026-09-04 | 84.30 | 84.30 | 84.30 | 84.30 | -0.296% | 32 | 114 | -48.778% |
| 2026-09-03 | 84.88 | 84.88 | 84.55 | 84.55 | -18.545% | 2 | 115 | -48.930% |
| 2026-09-01 | 103.20 | 104.00 | 102.00 | 103.80 | +14.003% | 27 | 123 | -58.401% |
| 2026-08-31 | 91.67 | 91.67 | 91.05 | 91.05 | -1.461% | 2 | 123 | -52.576% |
| 2026-08-28 | 92.47 | 92.47 | 92.40 | 92.40 | -1.198% | 54 | 77 | -53.268% |
| 2026-08-27 | 93.42 | 93.52 | 93.42 | 93.52 | -12.105% | 4 | 73 | -53.828% |
| 2026-08-25 | 108.60 | 109.10 | 106.40 | 106.40 | -3.448% | 28 | 50 | -59.417% |
| 2026-08-21 | 110.40 | 110.40 | 110.20 | 110.20 | +2.607% | 6 | 48 | -60.817% |
| 2026-08-19 | 105.40 | 108.90 | 105.10 | 107.40 | +3.120% | 26 | 28 | -59.795% |
| 2026-08-17 | 104.15 | 104.15 | 104.15 | 104.15 | -14.561% | 1 | 27 | -58.541% |
| 2026-08-06 | 121.90 | 121.90 | 121.90 | 121.90 | -35.021% | 1 | 27 | -64.578% |
| 2026-07-30 | 188.60 | 188.60 | 187.60 | 187.60 | -10.050% | 9 | 19 | -76.983% |
| 2026-07-29 | 207.71 | 209.12 | 207.71 | 208.56 | +12.129% | 24 | 13 | -79.296% |
| 2026-07-28 | 186.00 | 186.00 | 186.00 | 186.00 | -12.799% | 1 | 13 | -76.785% |
| 2026-07-23 | 215.90 | 215.90 | 213.30 | 213.30 | +19.436% | 3 | 11 | -79.756% |
| 2026-07-21 | 184.52 | 184.52 | 178.59 | 178.59 | -0.340% | 9 | 2 | -75.822% |
| 2026-07-20 | 179.30 | 179.30 | 179.20 | 179.20 | 0.000% | 2 | 0 | -75.904% |