SPX261218P07270000
SPX Dec 18 2026 7270.00 Put
optionOPRA
EODOct 27, 2026
56.19USD-15.325%(-10.17)59Vol926OI
SPX261218P07270000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 60.54 | 64.65 | 56.19 | 56.19 | -15.325% | 59 | 869 | 0.000% |
| 2026-10-26 | 71.85 | 71.85 | 63.90 | 66.36 | -20.432% | 267 | 727 | -15.325% |
| 2026-10-23 | 80.60 | 84.50 | 80.60 | 83.40 | +30.557% | 33 | 720 | -32.626% |
| 2026-10-22 | 68.23 | 68.93 | 63.88 | 63.88 | +13.767% | 40 | 726 | -12.038% |
| 2026-10-21 | 56.17 | 56.17 | 56.15 | 56.15 | -6.417% | 2 | 726 | +0.071% |
| 2026-10-20 | 60.00 | 60.00 | 60.00 | 60.00 | -11.045% | 1 | 725 | -6.350% |
| 2026-10-19 | 63.40 | 68.15 | 63.40 | 67.45 | -20.159% | 61 | 687 | -16.694% |
| 2026-10-16 | 58.20 | 84.48 | 58.20 | 84.48 | +47.178% | 10 | 673 | -33.487% |
| 2026-10-15 | 70.36 | 70.52 | 56.50 | 57.40 | -17.172% | 444 | 904 | -2.108% |
| 2026-10-14 | 69.30 | 69.30 | 69.30 | 69.30 | +35.088% | 3 | 904 | -18.918% |
| 2026-10-13 | 51.30 | 51.30 | 51.30 | 51.30 | -5.820% | 1 | 903 | +9.532% |
| 2026-10-09 | 56.45 | 56.45 | 54.47 | 54.47 | -15.406% | 121 | 966 | +3.158% |
| 2026-10-08 | 64.50 | 64.50 | 63.90 | 64.39 | +16.018% | 26 | 964 | -12.735% |
| 2026-10-07 | 55.50 | 55.50 | 55.40 | 55.50 | +3.933% | 25 | 939 | +1.243% |
| 2026-10-06 | 53.40 | 53.40 | 53.40 | 53.40 | -12.602% | 1 | 938 | +5.225% |
| 2026-10-05 | 61.40 | 61.40 | 61.10 | 61.10 | -14.545% | 72 | 898 | -8.036% |
| 2026-10-02 | 71.50 | 71.50 | 71.50 | 71.50 | -12.485% | 66 | 897 | -21.413% |
| 2026-10-01 | 82.80 | 82.80 | 81.70 | 81.70 | +1.491% | 4 | 893 | -31.224% |
| 2026-09-30 | 76.08 | 80.50 | 76.05 | 80.50 | -2.895% | 102 | 891 | -30.199% |
| 2026-09-29 | 82.90 | 82.90 | 82.90 | 82.90 | +1.593% | 1 | 890 | -32.220% |
| 2026-09-28 | 81.60 | 81.60 | 81.60 | 81.60 | +1.873% | 1 | 889 | -31.140% |
| 2026-09-25 | 81.16 | 81.16 | 80.10 | 80.10 | -1.958% | 100 | 981 | -29.850% |
| 2026-09-24 | 81.70 | 81.70 | 81.70 | 81.70 | +16.881% | 1 | 980 | -31.224% |
| 2026-09-22 | 69.90 | 69.90 | 69.90 | 69.90 | -4.638% | 35 | 945 | -19.614% |
| 2026-09-21 | 78.80 | 78.80 | 73.30 | 73.30 | -25.659% | 40 | 905 | -23.342% |
| 2026-09-17 | 102.80 | 105.43 | 98.60 | 98.60 | -21.684% | 491 | 423 | -43.012% |
| 2026-09-16 | 112.90 | 125.90 | 112.90 | 125.90 | +6.066% | 3 | 424 | -55.369% |
| 2026-09-15 | 115.80 | 122.20 | 115.80 | 118.70 | +8.303% | 135 | 309 | -52.662% |
| 2026-09-14 | 109.60 | 109.60 | 109.60 | 109.60 | +5.283% | 5 | 304 | -48.732% |
| 2026-09-11 | 103.50 | 104.10 | 103.40 | 104.10 | +16.443% | 18 | 287 | -46.023% |
| 2026-09-03 | 89.40 | 89.40 | 89.40 | 89.40 | -18.535% | 10 | 277 | -37.148% |
| 2026-09-02 | 109.78 | 109.78 | 109.74 | 109.74 | +2.830% | 4 | 279 | -48.797% |
| 2026-08-31 | 106.72 | 106.72 | 106.72 | 106.72 | +3.411% | 1 | 279 | -47.348% |
| 2026-08-28 | 103.28 | 103.28 | 103.20 | 103.20 | -12.095% | 4 | 278 | -45.552% |
| 2026-08-25 | 116.90 | 117.40 | 116.70 | 117.40 | -5.055% | 105 | 221 | -52.138% |
| 2026-08-24 | 125.75 | 126.64 | 123.65 | 123.65 | +2.266% | 3 | 222 | -54.557% |
| 2026-08-21 | 125.25 | 125.25 | 120.91 | 120.91 | -3.488% | 18 | 208 | -53.527% |
| 2026-08-20 | 125.13 | 125.28 | 124.71 | 125.28 | +5.811% | 50 | 159 | -55.148% |
| 2026-08-19 | 118.70 | 119.50 | 118.40 | 118.40 | +3.687% | 3 | 157 | -52.542% |
| 2026-08-13 | 114.19 | 114.19 | 114.19 | 114.19 | -13.545% | 2 | 157 | -50.793% |
| 2026-08-06 | 132.08 | 132.08 | 132.08 | 132.08 | +2.229% | 144 | 13 | -57.458% |
| 2026-08-05 | 129.20 | 129.20 | 129.20 | 129.20 | -37.615% | 1 | 12 | -56.509% |
| 2026-07-30 | 207.10 | 207.10 | 207.10 | 207.10 | -19.026% | 8 | 4 | -72.868% |
| 2026-07-29 | 255.76 | 255.76 | 255.76 | 255.76 | +24.336% | 1 | 3 | -78.030% |
| 2026-07-28 | 205.70 | 205.70 | 205.70 | 205.70 | -11.603% | 1 | 2 | -72.684% |
| 2026-07-23 | 234.90 | 234.90 | 232.70 | 232.70 | 0.000% | 2 | 0 | -75.853% |