SPX261218P07280000
SPX Dec 18 2026 7280.00 Put
optionOPRA
EODOct 28, 2026
54.50USD-7.076%(-4.15)34Vol543OI
SPX261218P07280000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 54.50 | 54.50 | 54.50 | 54.50 | -7.076% | 34 | 527 | 0.000% |
| 2026-10-27 | 57.70 | 58.65 | 56.20 | 58.65 | -11.672% | 82 | 523 | -7.076% |
| 2026-10-26 | 63.20 | 66.65 | 63.20 | 66.40 | -20.574% | 35 | 554 | -17.922% |
| 2026-10-23 | 83.60 | 83.60 | 83.60 | 83.60 | +56.496% | 2 | 552 | -34.809% |
| 2026-10-21 | 53.42 | 53.42 | 53.42 | 53.42 | -11.848% | 1 | 552 | +2.022% |
| 2026-10-20 | 62.33 | 63.90 | 60.60 | 60.60 | -8.390% | 57 | 453 | -10.066% |
| 2026-10-19 | 69.17 | 69.80 | 64.26 | 66.15 | -23.878% | 116 | 417 | -17.611% |
| 2026-10-16 | 58.25 | 86.90 | 58.25 | 86.90 | +36.164% | 34 | 428 | -37.284% |
| 2026-10-15 | 70.02 | 70.02 | 63.82 | 63.82 | -3.479% | 2 | 323 | -14.604% |
| 2026-10-14 | 57.65 | 71.38 | 57.65 | 66.12 | +26.183% | 115 | 346 | -17.574% |
| 2026-10-13 | 52.40 | 52.40 | 52.40 | 52.40 | -0.190% | 3 | 343 | +4.008% |
| 2026-10-12 | 52.50 | 52.50 | 52.50 | 52.50 | -7.619% | 11 | 347 | +3.810% |
| 2026-10-09 | 56.83 | 56.83 | 56.83 | 56.83 | -14.374% | 1 | 348 | -4.100% |
| 2026-10-08 | 66.37 | 66.37 | 66.37 | 66.37 | -0.075% | 1 | 346 | -17.885% |
| 2026-10-05 | 66.42 | 66.42 | 66.42 | 66.42 | -9.014% | 99 | 376 | -17.946% |
| 2026-10-02 | 72.80 | 73.00 | 72.80 | 73.00 | -12.784% | 15 | 361 | -25.342% |
| 2026-10-01 | 84.30 | 84.30 | 83.70 | 83.70 | +0.240% | 2 | 360 | -34.886% |
| 2026-09-30 | 83.50 | 83.50 | 83.50 | 83.50 | -0.949% | 2 | 358 | -34.731% |
| 2026-09-29 | 84.20 | 84.30 | 84.20 | 84.30 | +1.566% | 8 | 353 | -35.350% |
| 2026-09-28 | 83.00 | 83.00 | 83.00 | 83.00 | 0.000% | 2 | 352 | -34.337% |
| 2026-09-24 | 82.50 | 83.00 | 82.50 | 83.00 | +11.409% | 17 | 352 | -34.337% |
| 2026-09-21 | 80.98 | 80.98 | 74.50 | 74.50 | -25.500% | 155 | 225 | -26.846% |
| 2026-09-17 | 100.00 | 100.00 | 100.00 | 100.00 | -25.816% | 1 | 224 | -45.500% |
| 2026-09-16 | 110.50 | 134.80 | 110.50 | 134.80 | +10.764% | 3 | 225 | -59.570% |
| 2026-09-15 | 121.70 | 121.70 | 121.70 | 121.70 | +9.285% | 1 | 225 | -55.218% |
| 2026-09-14 | 122.06 | 122.06 | 111.10 | 111.36 | +4.172% | 6 | 221 | -51.060% |
| 2026-09-11 | 109.52 | 109.52 | 105.00 | 106.90 | -4.554% | 41 | 190 | -49.018% |
| 2026-09-09 | 112.00 | 112.00 | 112.00 | 112.00 | +8.738% | 1 | 149 | -51.339% |
| 2026-09-08 | 103.00 | 103.00 | 103.00 | 103.00 | +8.995% | 1 | 149 | -47.087% |
| 2026-09-04 | 94.60 | 94.60 | 94.50 | 94.50 | +3.846% | 24 | 150 | -42.328% |
| 2026-09-03 | 91.00 | 91.00 | 91.00 | 91.00 | -15.270% | 18 | 150 | -40.110% |
| 2026-09-02 | 107.40 | 107.40 | 107.40 | 107.40 | +3.568% | 13 | 137 | -49.255% |
| 2026-08-27 | 103.70 | 103.70 | 103.70 | 103.70 | -15.416% | 3 | 140 | -47.445% |
| 2026-08-21 | 123.80 | 125.10 | 121.80 | 122.60 | +6.147% | 97 | 51 | -55.546% |
| 2026-08-14 | 115.50 | 115.50 | 115.50 | 115.50 | +0.988% | 5 | 47 | -52.814% |
| 2026-08-13 | 114.32 | 114.37 | 114.32 | 114.37 | -12.628% | 2 | 47 | -52.348% |
| 2026-08-11 | 130.90 | 130.90 | 130.90 | 130.90 | -0.532% | 1 | 46 | -58.365% |
| 2026-08-06 | 131.60 | 131.60 | 131.60 | 131.60 | -15.332% | 1 | 45 | -58.587% |
| 2026-08-03 | 155.46 | 155.46 | 155.43 | 155.43 | -18.022% | 2 | 45 | -64.936% |
| 2026-07-31 | 189.60 | 189.60 | 189.60 | 189.60 | -9.628% | 5 | 44 | -71.255% |
| 2026-07-30 | 209.80 | 209.80 | 209.80 | 209.80 | -10.647% | 8 | 36 | -74.023% |
| 2026-07-29 | 235.50 | 235.50 | 234.80 | 234.80 | +13.595% | 34 | 4 | -76.789% |
| 2026-07-28 | 206.70 | 206.70 | 206.70 | 206.70 | -10.052% | 1 | 3 | -73.633% |
| 2026-07-23 | 239.52 | 239.52 | 229.80 | 229.80 | 0.000% | 4 | 0 | -76.284% |