SPX261218P07220000
SPX Dec 18 2026 7220.00 Put
optionOPRA
EODOct 26, 2026
58.35USD-23.274%(-17.70)1Vol1,485OI
SPX261218P07220000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 58.35 | 58.35 | 58.35 | 58.35 | -23.274% | 1 | 1,484 | 0.000% |
| 2026-10-23 | 79.33 | 82.46 | 69.77 | 76.05 | +11.445% | 25 | 1,464 | -23.274% |
| 2026-10-22 | 69.95 | 76.74 | 67.58 | 68.24 | -12.513% | 121 | 1,388 | -14.493% |
| 2026-10-16 | 49.90 | 78.00 | 49.90 | 78.00 | +47.448% | 11 | 1,176 | -25.192% |
| 2026-10-15 | 69.00 | 69.00 | 52.60 | 52.90 | -11.479% | 1,450 | 1,745 | +10.302% |
| 2026-10-14 | 49.20 | 59.76 | 49.20 | 59.76 | +24.500% | 3 | 1,743 | -2.359% |
| 2026-10-13 | 48.00 | 48.00 | 48.00 | 48.00 | +0.146% | 13 | 1,748 | +21.563% |
| 2026-10-12 | 47.93 | 47.93 | 47.93 | 47.93 | -2.184% | 3 | 1,749 | +21.740% |
| 2026-10-09 | 52.40 | 52.40 | 49.00 | 49.00 | -12.904% | 19 | 1,730 | +19.082% |
| 2026-10-08 | 53.35 | 56.26 | 53.35 | 56.26 | -14.628% | 40 | 1,690 | +3.715% |
| 2026-10-02 | 67.30 | 67.30 | 65.90 | 65.90 | -15.621% | 3 | 1,703 | -11.457% |
| 2026-10-01 | 76.30 | 78.10 | 75.00 | 78.10 | +3.307% | 36 | 1,671 | -25.288% |
| 2026-09-30 | 69.80 | 75.60 | 69.80 | 75.60 | -0.132% | 2 | 1,671 | -22.817% |
| 2026-09-28 | 75.70 | 75.70 | 75.70 | 75.70 | +14.178% | 1 | 1,671 | -22.919% |
| 2026-09-25 | 66.30 | 66.30 | 66.30 | 66.30 | -11.718% | 1 | 1,670 | -11.991% |
| 2026-09-23 | 75.10 | 75.10 | 75.10 | 75.10 | +13.290% | 70 | 1,620 | -22.304% |
| 2026-09-22 | 66.30 | 66.31 | 66.29 | 66.29 | -2.515% | 36 | 1,634 | -11.978% |
| 2026-09-21 | 68.00 | 68.00 | 68.00 | 68.00 | -34.172% | 1 | 1,633 | -14.191% |
| 2026-09-16 | 102.94 | 103.42 | 102.94 | 103.30 | -6.600% | 1,447 | 355 | -43.514% |
| 2026-09-15 | 112.04 | 112.65 | 110.50 | 110.60 | +8.966% | 90 | 335 | -47.242% |
| 2026-09-14 | 102.80 | 102.80 | 101.00 | 101.50 | +5.729% | 81 | 343 | -42.512% |
| 2026-09-11 | 96.00 | 96.00 | 96.00 | 96.00 | -18.089% | 8 | 335 | -39.219% |
| 2026-09-10 | 115.90 | 117.20 | 115.90 | 117.20 | +24.681% | 3 | 332 | -50.213% |
| 2026-09-08 | 94.00 | 94.00 | 94.00 | 94.00 | +7.551% | 2 | 331 | -37.926% |
| 2026-09-04 | 87.21 | 87.40 | 85.99 | 87.40 | -19.373% | 141 | 199 | -33.238% |
| 2026-09-01 | 100.70 | 109.10 | 100.70 | 108.40 | +13.152% | 23 | 214 | -46.172% |
| 2026-08-31 | 98.70 | 98.70 | 95.80 | 95.80 | -15.296% | 54 | 165 | -39.092% |
| 2026-08-25 | 113.10 | 113.80 | 112.90 | 113.10 | -5.985% | 26 | 145 | -48.408% |
| 2026-08-18 | 121.00 | 121.00 | 120.30 | 120.30 | +7.353% | 9 | 152 | -51.496% |
| 2026-08-17 | 112.06 | 112.06 | 112.06 | 112.06 | +2.291% | 1 | 151 | -47.930% |
| 2026-08-13 | 109.30 | 109.55 | 109.30 | 109.55 | -5.340% | 2 | 150 | -46.737% |
| 2026-08-12 | 115.89 | 115.89 | 115.73 | 115.73 | -3.558% | 2 | 149 | -49.581% |
| 2026-08-11 | 120.00 | 120.00 | 120.00 | 120.00 | -1.800% | 1 | 148 | -51.375% |
| 2026-08-06 | 122.20 | 122.20 | 122.20 | 122.20 | +0.328% | 3 | 145 | -52.250% |
| 2026-08-05 | 121.32 | 123.28 | 121.29 | 121.80 | -11.289% | 258 | 17 | -52.094% |
| 2026-08-04 | 138.20 | 138.20 | 137.30 | 137.30 | -28.601% | 8 | 10 | -57.502% |
| 2026-07-28 | 193.00 | 193.00 | 192.30 | 192.30 | -12.789% | 2 | 9 | -69.657% |
| 2026-07-23 | 221.43 | 221.63 | 220.50 | 220.50 | +20.295% | 3 | 7 | -73.537% |
| 2026-07-21 | 183.33 | 183.33 | 183.30 | 183.30 | 0.000% | 7 | 0 | -68.167% |