SPX261218P07230000
SPX Dec 18 2026 7230.00 Put
optionOPRA
EODOct 28, 2026
50.14USD-17.261%(-10.46)2Vol572OI
SPX261218P07230000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 50.14 | 50.14 | 50.14 | 50.14 | -17.261% | 2 | 573 | 0.000% |
| 2026-10-26 | 65.20 | 65.20 | 60.60 | 60.60 | -21.503% | 2 | 574 | -17.261% |
| 2026-10-23 | 79.74 | 79.74 | 76.50 | 77.20 | +11.835% | 10 | 567 | -35.052% |
| 2026-10-22 | 60.03 | 72.69 | 60.03 | 69.03 | +27.080% | 98 | 506 | -27.365% |
| 2026-10-21 | 56.02 | 56.02 | 54.32 | 54.32 | -3.688% | 61 | 542 | -7.695% |
| 2026-10-20 | 56.40 | 56.40 | 56.40 | 56.40 | -7.084% | 2 | 541 | -11.099% |
| 2026-10-19 | 60.70 | 60.70 | 60.70 | 60.70 | -21.373% | 1 | 541 | -17.397% |
| 2026-10-16 | 57.30 | 85.36 | 57.15 | 77.20 | +44.841% | 19 | 548 | -35.052% |
| 2026-10-15 | 57.58 | 57.58 | 53.30 | 53.30 | -13.051% | 8 | 554 | -5.929% |
| 2026-10-14 | 57.60 | 64.47 | 57.60 | 61.30 | +28.243% | 26 | 577 | -18.206% |
| 2026-10-13 | 49.61 | 49.61 | 47.70 | 47.80 | -3.434% | 48 | 624 | +4.895% |
| 2026-10-09 | 49.86 | 50.37 | 49.50 | 49.50 | -14.655% | 108 | 572 | +1.293% |
| 2026-10-08 | 57.42 | 58.00 | 57.42 | 58.00 | +7.487% | 26 | 575 | -13.552% |
| 2026-10-07 | 53.96 | 53.96 | 53.96 | 53.96 | +7.597% | 2 | 577 | -7.079% |
| 2026-10-06 | 51.27 | 51.27 | 49.80 | 50.15 | -25.037% | 9 | 578 | -0.020% |
| 2026-10-02 | 67.30 | 67.30 | 66.90 | 66.90 | -14.668% | 2 | 577 | -25.052% |
| 2026-10-01 | 78.30 | 78.40 | 76.40 | 78.40 | +11.048% | 9 | 576 | -36.046% |
| 2026-09-30 | 70.60 | 70.60 | 70.60 | 70.60 | -8.312% | 2 | 576 | -28.980% |
| 2026-09-29 | 78.80 | 78.80 | 77.00 | 77.00 | +0.785% | 22 | 578 | -34.883% |
| 2026-09-28 | 78.70 | 78.70 | 76.40 | 76.40 | +12.851% | 14 | 587 | -34.372% |
| 2026-09-25 | 67.70 | 67.70 | 67.70 | 67.70 | -11.619% | 1 | 586 | -25.938% |
| 2026-09-24 | 83.80 | 86.08 | 76.60 | 76.60 | +1.457% | 21 | 592 | -34.543% |
| 2026-09-23 | 69.30 | 75.50 | 69.30 | 75.50 | +15.496% | 11 | 591 | -33.589% |
| 2026-09-22 | 67.20 | 68.00 | 65.37 | 65.37 | -5.261% | 132 | 608 | -23.298% |
| 2026-09-21 | 69.00 | 69.00 | 69.00 | 69.00 | -22.297% | 2 | 606 | -27.333% |
| 2026-09-18 | 94.35 | 94.35 | 88.80 | 88.80 | -4.104% | 2 | 607 | -43.536% |
| 2026-09-17 | 97.10 | 97.10 | 92.50 | 92.60 | -21.259% | 41 | 568 | -45.853% |
| 2026-09-16 | 104.00 | 126.90 | 100.80 | 117.60 | +4.163% | 176 | 411 | -57.364% |
| 2026-09-15 | 110.20 | 112.90 | 110.20 | 112.90 | +9.612% | 5 | 409 | -55.589% |
| 2026-09-14 | 112.83 | 113.65 | 102.90 | 103.00 | -13.591% | 122 | 317 | -51.320% |
| 2026-09-10 | 118.61 | 119.35 | 116.50 | 119.20 | +27.201% | 88 | 238 | -57.936% |
| 2026-09-08 | 91.50 | 93.71 | 91.50 | 93.71 | +6.963% | 60 | 178 | -46.495% |
| 2026-09-04 | 84.45 | 87.61 | 84.45 | 87.61 | -15.962% | 117 | 77 | -42.769% |
| 2026-09-02 | 104.00 | 104.25 | 104.00 | 104.25 | -5.150% | 4 | 77 | -51.904% |
| 2026-09-01 | 104.05 | 109.91 | 104.05 | 109.91 | +13.076% | 2 | 75 | -54.381% |
| 2026-08-31 | 102.22 | 102.22 | 97.20 | 97.20 | -0.664% | 51 | 24 | -48.416% |
| 2026-08-28 | 97.88 | 97.88 | 97.85 | 97.85 | -12.867% | 4 | 20 | -48.758% |
| 2026-08-25 | 112.30 | 112.30 | 112.30 | 112.30 | -6.998% | 1 | 19 | -55.352% |
| 2026-08-18 | 120.75 | 120.75 | 120.75 | 120.75 | +2.227% | 8 | 19 | -58.476% |
| 2026-08-10 | 118.12 | 118.12 | 118.12 | 118.12 | -7.791% | 10 | 9 | -57.552% |
| 2026-08-06 | 128.10 | 128.10 | 128.10 | 128.10 | +3.716% | 1 | 9 | -60.859% |
| 2026-08-05 | 123.36 | 123.51 | 123.36 | 123.51 | -9.781% | 2 | 8 | -59.404% |
| 2026-08-04 | 137.06 | 137.06 | 136.90 | 136.90 | -30.472% | 8 | 3 | -63.375% |
| 2026-07-28 | 195.40 | 196.90 | 195.40 | 196.90 | -12.528% | 2 | 1 | -74.535% |
| 2026-07-23 | 225.10 | 225.10 | 225.10 | 225.10 | 0.000% | 1 | 0 | -77.725% |