SPX261218P07240000
SPX Dec 18 2026 7240.00 Put
optionOPRA
EODOct 28, 2026
50.12USD-5.166%(-2.73)2Vol1,227OI
SPX261218P07240000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 50.12 | 50.12 | 50.12 | 50.12 | -5.166% | 2 | 1,225 | 0.000% |
| 2026-10-27 | 52.90 | 52.90 | 52.85 | 52.85 | -15.575% | 21 | 1,210 | -5.166% |
| 2026-10-26 | 65.98 | 65.98 | 62.60 | 62.60 | -17.653% | 3 | 1,218 | -19.936% |
| 2026-10-23 | 80.70 | 80.70 | 71.76 | 76.02 | -0.328% | 21 | 1,210 | -34.070% |
| 2026-10-22 | 62.64 | 77.23 | 62.25 | 76.27 | +49.549% | 22 | 1,194 | -34.286% |
| 2026-10-21 | 51.00 | 51.00 | 51.00 | 51.00 | -11.150% | 1 | 1,194 | -1.725% |
| 2026-10-20 | 66.37 | 68.11 | 56.36 | 57.40 | -11.692% | 11 | 1,196 | -12.683% |
| 2026-10-19 | 62.70 | 65.00 | 60.50 | 65.00 | -17.471% | 29 | 1,224 | -22.892% |
| 2026-10-16 | 53.70 | 78.76 | 53.70 | 78.76 | +42.785% | 5 | 1,226 | -36.364% |
| 2026-10-15 | 66.35 | 71.04 | 55.16 | 55.16 | -11.461% | 6 | 1,230 | -9.137% |
| 2026-10-14 | 54.54 | 62.94 | 53.64 | 62.30 | +27.143% | 12 | 1,239 | -19.551% |
| 2026-10-13 | 50.59 | 51.30 | 48.90 | 49.00 | -5.131% | 44 | 1,230 | +2.286% |
| 2026-10-09 | 51.65 | 51.65 | 51.65 | 51.65 | +2.521% | 1 | 1,231 | -2.962% |
| 2026-10-06 | 52.75 | 52.75 | 49.82 | 50.38 | -19.302% | 93 | 1,152 | -0.516% |
| 2026-10-05 | 62.43 | 62.43 | 62.43 | 62.43 | -8.056% | 1 | 1,153 | -19.718% |
| 2026-10-02 | 71.38 | 71.38 | 67.90 | 67.90 | -15.652% | 5 | 1,150 | -26.186% |
| 2026-10-01 | 79.60 | 80.50 | 77.00 | 80.50 | +5.229% | 23 | 1,147 | -37.739% |
| 2026-09-30 | 76.50 | 76.50 | 76.50 | 76.50 | -2.919% | 2 | 1,147 | -34.484% |
| 2026-09-29 | 78.80 | 78.80 | 78.80 | 78.80 | +0.510% | 1 | 1,147 | -36.396% |
| 2026-09-28 | 75.14 | 80.25 | 75.14 | 78.40 | +13.788% | 43 | 1,129 | -36.071% |
| 2026-09-25 | 76.40 | 78.89 | 68.90 | 68.90 | -11.326% | 26 | 1,144 | -27.257% |
| 2026-09-24 | 81.85 | 81.85 | 77.70 | 77.70 | -2.705% | 17 | 1,131 | -35.495% |
| 2026-09-23 | 74.00 | 79.86 | 72.67 | 79.86 | +16.076% | 6 | 1,133 | -37.240% |
| 2026-09-22 | 68.30 | 68.80 | 68.30 | 68.80 | -1.854% | 2 | 1,134 | -27.151% |
| 2026-09-21 | 74.30 | 74.30 | 70.10 | 70.10 | -21.413% | 1,337 | 1,574 | -28.502% |
| 2026-09-18 | 95.81 | 97.60 | 89.20 | 89.20 | -5.528% | 15 | 1,563 | -43.812% |
| 2026-09-17 | 94.01 | 100.40 | 94.01 | 94.42 | -21.152% | 17 | 1,552 | -46.918% |
| 2026-09-16 | 104.05 | 131.70 | 103.65 | 119.75 | +5.090% | 103 | 1,502 | -58.146% |
| 2026-09-15 | 107.74 | 116.07 | 107.70 | 113.95 | +9.106% | 1,088 | 382 | -56.016% |
| 2026-09-14 | 109.57 | 109.57 | 103.81 | 104.44 | -10.436% | 320 | 168 | -52.011% |
| 2026-09-10 | 116.61 | 116.61 | 116.61 | 116.61 | +10.322% | 40 | 138 | -57.019% |
| 2026-09-09 | 105.70 | 105.70 | 105.70 | 105.70 | +9.466% | 1 | 138 | -52.583% |
| 2026-09-08 | 94.65 | 97.05 | 94.65 | 96.56 | +10.861% | 9 | 136 | -48.094% |
| 2026-09-04 | 87.81 | 87.81 | 87.07 | 87.10 | -8.891% | 108 | 35 | -42.457% |
| 2026-09-03 | 95.60 | 95.60 | 95.60 | 95.60 | -7.094% | 1 | 35 | -47.573% |
| 2026-08-31 | 102.90 | 102.90 | 102.90 | 102.90 | -9.658% | 1 | 34 | -51.293% |
| 2026-08-19 | 117.80 | 117.80 | 113.20 | 113.90 | -6.524% | 15 | 24 | -55.996% |
| 2026-08-18 | 123.98 | 123.98 | 121.85 | 121.85 | +6.049% | 16 | 26 | -58.867% |
| 2026-08-17 | 114.90 | 114.90 | 114.90 | 114.90 | +4.645% | 1 | 25 | -56.379% |
| 2026-08-14 | 110.77 | 110.77 | 109.80 | 109.80 | -0.218% | 2,105 | 21 | -54.353% |
| 2026-08-13 | 110.06 | 110.06 | 110.04 | 110.04 | -14.902% | 2 | 20 | -54.453% |
| 2026-08-04 | 136.32 | 136.50 | 129.31 | 129.31 | -34.460% | 17 | 4 | -61.240% |
| 2026-07-28 | 197.30 | 197.30 | 197.30 | 197.30 | -12.853% | 1 | 3 | -74.597% |
| 2026-07-23 | 223.90 | 226.40 | 223.90 | 226.40 | 0.000% | 3 | 0 | -77.862% |