SPX261218P07290000
SPX Dec 18 2026 7290.00 Put
optionOPRA
EODOct 28, 2026
55.77USD-8.122%(-4.93)2Vol3,822OI
SPX261218P07290000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 59.88 | 59.88 | 55.77 | 55.77 | -8.122% | 2 | 3,823 | 0.000% |
| 2026-10-27 | 65.07 | 65.07 | 60.70 | 60.70 | -10.604% | 12 | 3,818 | -8.122% |
| 2026-10-26 | 74.24 | 74.24 | 67.70 | 67.90 | -14.203% | 30 | 3,835 | -17.865% |
| 2026-10-23 | 88.50 | 93.67 | 79.14 | 79.14 | -0.914% | 73 | 3,853 | -29.530% |
| 2026-10-22 | 79.87 | 79.87 | 79.87 | 79.87 | +44.404% | 1 | 3,852 | -30.174% |
| 2026-10-21 | 58.41 | 61.29 | 55.15 | 55.31 | -12.206% | 10 | 3,857 | +0.832% |
| 2026-10-20 | 71.95 | 75.96 | 60.86 | 63.00 | -10.256% | 60 | 3,846 | -11.476% |
| 2026-10-19 | 70.37 | 71.00 | 62.60 | 70.20 | -20.588% | 230 | 3,865 | -20.556% |
| 2026-10-16 | 59.40 | 88.40 | 57.40 | 88.40 | +42.191% | 44 | 3,837 | -36.912% |
| 2026-10-15 | 72.10 | 72.10 | 62.17 | 62.17 | -11.941% | 23 | 3,816 | -10.294% |
| 2026-10-14 | 60.00 | 70.97 | 59.80 | 70.60 | +25.847% | 110 | 3,795 | -21.006% |
| 2026-10-13 | 53.35 | 56.10 | 52.76 | 56.10 | +1.355% | 45 | 3,799 | -0.588% |
| 2026-10-12 | 53.45 | 55.35 | 53.45 | 55.35 | -5.465% | 15 | 3,797 | +0.759% |
| 2026-10-09 | 59.38 | 59.38 | 58.55 | 58.55 | -9.084% | 21 | 3,797 | -4.748% |
| 2026-10-08 | 68.22 | 68.22 | 64.40 | 64.40 | +1.818% | 2 | 3,796 | -13.401% |
| 2026-10-07 | 64.00 | 64.60 | 63.25 | 63.25 | +13.616% | 222 | 3,885 | -11.826% |
| 2026-10-06 | 58.60 | 58.60 | 55.31 | 55.67 | -13.016% | 72 | 3,856 | +0.180% |
| 2026-10-05 | 67.23 | 67.23 | 63.57 | 64.00 | -13.514% | 12 | 3,856 | -12.859% |
| 2026-10-02 | 76.96 | 77.60 | 74.00 | 74.00 | -12.736% | 23 | 3,856 | -24.635% |
| 2026-10-01 | 93.26 | 99.22 | 84.80 | 84.80 | +9.419% | 2,401 | 1,460 | -34.233% |
| 2026-09-30 | 79.25 | 79.25 | 77.50 | 77.50 | -9.038% | 30 | 1,450 | -28.039% |
| 2026-09-29 | 88.68 | 88.68 | 84.60 | 85.20 | -0.792% | 24 | 1,447 | -34.542% |
| 2026-09-28 | 84.06 | 85.88 | 84.06 | 85.88 | +14.020% | 30 | 1,447 | -35.061% |
| 2026-09-25 | 80.80 | 80.80 | 75.32 | 75.32 | -10.758% | 39 | 1,472 | -25.956% |
| 2026-09-24 | 90.21 | 90.21 | 84.40 | 84.40 | -0.236% | 13 | 1,474 | -33.922% |
| 2026-09-23 | 79.50 | 85.80 | 79.50 | 84.60 | +14.016% | 249 | 1,261 | -34.078% |
| 2026-09-22 | 74.20 | 74.20 | 74.20 | 74.20 | -8.789% | 10 | 1,261 | -24.838% |
| 2026-09-21 | 86.94 | 86.94 | 81.35 | 81.35 | -15.961% | 23 | 1,266 | -31.444% |
| 2026-09-18 | 103.70 | 106.46 | 96.80 | 96.80 | -4.912% | 80 | 1,200 | -42.386% |
| 2026-09-17 | 101.80 | 101.80 | 101.80 | 101.80 | -21.420% | 1 | 1,194 | -45.216% |
| 2026-09-16 | 112.20 | 129.55 | 112.20 | 129.55 | +4.814% | 3 | 1,193 | -56.951% |
| 2026-09-15 | 123.60 | 123.60 | 123.60 | 123.60 | +10.882% | 51 | 1,193 | -54.879% |
| 2026-09-14 | 111.14 | 111.70 | 111.14 | 111.47 | +4.470% | 13 | 1,197 | -49.969% |
| 2026-09-11 | 105.18 | 106.70 | 105.18 | 106.70 | -18.717% | 9 | 1,197 | -47.732% |
| 2026-09-10 | 127.30 | 131.27 | 127.30 | 131.27 | +16.240% | 3 | 1,197 | -57.515% |
| 2026-09-09 | 110.37 | 114.12 | 110.37 | 112.93 | +10.857% | 21 | 1,184 | -50.615% |
| 2026-09-08 | 100.10 | 102.54 | 100.10 | 101.87 | +10.416% | 73 | 1,137 | -45.254% |
| 2026-09-04 | 92.26 | 92.26 | 92.26 | 92.26 | -0.259% | 40 | 1,097 | -39.551% |
| 2026-09-03 | 94.90 | 94.90 | 92.50 | 92.50 | -14.352% | 11 | 1,102 | -39.708% |
| 2026-09-02 | 109.60 | 110.30 | 108.00 | 108.00 | -5.677% | 8 | 1,094 | -48.361% |
| 2026-09-01 | 115.60 | 115.60 | 114.50 | 114.50 | +2.903% | 1,031 | 285 | -51.293% |
| 2026-08-31 | 110.49 | 111.27 | 110.49 | 111.27 | +4.725% | 51 | 245 | -49.879% |
| 2026-08-28 | 107.73 | 108.12 | 106.25 | 106.25 | -2.092% | 19 | 242 | -47.511% |
| 2026-08-27 | 108.27 | 108.52 | 108.27 | 108.52 | -6.834% | 15 | 233 | -48.609% |
| 2026-08-26 | 116.48 | 116.48 | 116.48 | 116.48 | -4.681% | 10 | 223 | -52.121% |
| 2026-08-25 | 122.10 | 122.20 | 122.00 | 122.20 | -4.382% | 14 | 221 | -54.362% |
| 2026-08-24 | 129.40 | 129.40 | 125.70 | 127.80 | +3.065% | 36 | 199 | -56.362% |
| 2026-08-21 | 124.00 | 124.00 | 124.00 | 124.00 | -2.821% | 1 | 199 | -55.024% |
| 2026-08-20 | 127.82 | 127.82 | 127.60 | 127.60 | +3.993% | 22 | 197 | -56.293% |
| 2026-08-19 | 125.10 | 127.40 | 119.70 | 122.70 | -7.116% | 17 | 183 | -54.548% |
| 2026-08-18 | 131.23 | 132.10 | 130.19 | 132.10 | +8.474% | 78 | 143 | -57.782% |
| 2026-08-17 | 118.21 | 121.78 | 118.21 | 121.78 | +5.255% | 12 | 137 | -54.204% |
| 2026-08-14 | 115.65 | 117.47 | 114.75 | 115.70 | -3.503% | 68 | 169 | -51.798% |
| 2026-08-13 | 116.90 | 119.90 | 116.26 | 119.90 | -5.090% | 26 | 155 | -53.486% |
| 2026-08-12 | 126.72 | 126.80 | 126.33 | 126.33 | -4.368% | 50 | 141 | -55.854% |
| 2026-08-11 | 128.84 | 132.10 | 128.80 | 132.10 | +4.369% | 117 | 55 | -57.782% |
| 2026-08-10 | 125.87 | 126.57 | 125.87 | 126.57 | -7.132% | 21 | 38 | -55.937% |
| 2026-08-04 | 136.95 | 136.95 | 136.29 | 136.29 | -14.632% | 16 | 23 | -59.080% |
| 2026-08-03 | 161.30 | 161.30 | 159.65 | 159.65 | -24.265% | 17 | 6 | -65.067% |
| 2026-07-28 | 210.80 | 210.80 | 210.80 | 210.80 | -11.873% | 1 | 5 | -73.544% |
| 2026-07-23 | 236.30 | 239.20 | 236.20 | 239.20 | 0.000% | 5 | 0 | -76.685% |