SPX261218P07310000
SPX Dec 18 2026 7310.00 Put
optionOPRA
EODOct 26, 2026
74.50USD-16.254%(-14.46)45Vol1,523OI
SPX261218P07310000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 75.70 | 75.70 | 72.80 | 74.50 | -16.254% | 45 | 1,475 | 0.000% |
| 2026-10-23 | 90.05 | 93.39 | 81.99 | 88.96 | +9.977% | 124 | 1,403 | -16.254% |
| 2026-10-22 | 69.30 | 89.90 | 69.30 | 80.89 | +43.117% | 58 | 1,401 | -7.900% |
| 2026-10-21 | 62.01 | 64.90 | 56.52 | 56.52 | -12.710% | 65 | 1,337 | +31.812% |
| 2026-10-20 | 76.46 | 76.46 | 64.75 | 64.75 | -7.235% | 53 | 1,357 | +15.058% |
| 2026-10-19 | 71.81 | 71.81 | 65.61 | 69.80 | -20.247% | 14 | 1,357 | +6.734% |
| 2026-10-16 | 64.87 | 97.08 | 64.70 | 87.52 | +42.541% | 73 | 1,247 | -14.877% |
| 2026-10-15 | 70.78 | 70.78 | 61.40 | 61.40 | -12.286% | 117 | 1,297 | +21.336% |
| 2026-10-14 | 63.90 | 70.00 | 63.90 | 70.00 | +27.273% | 12 | 1,308 | +6.429% |
| 2026-10-13 | 55.25 | 57.50 | 54.85 | 55.00 | -2.655% | 100 | 1,262 | +35.455% |
| 2026-10-12 | 55.76 | 56.50 | 55.76 | 56.50 | -6.099% | 3 | 1,261 | +31.858% |
| 2026-10-07 | 62.00 | 62.70 | 60.01 | 60.17 | -9.246% | 1,459 | 1,704 | +23.816% |
| 2026-10-05 | 69.85 | 69.85 | 66.30 | 66.30 | -14.230% | 9 | 1,707 | +12.368% |
| 2026-10-02 | 74.57 | 77.30 | 74.57 | 77.30 | -11.859% | 2 | 1,706 | -3.622% |
| 2026-10-01 | 87.70 | 87.70 | 87.70 | 87.70 | +0.114% | 1 | 1,705 | -15.051% |
| 2026-09-30 | 88.00 | 88.00 | 87.60 | 87.60 | +9.912% | 2 | 1,703 | -14.954% |
| 2026-09-25 | 79.30 | 79.70 | 79.20 | 79.70 | -8.706% | 68 | 1,638 | -6.524% |
| 2026-09-23 | 87.40 | 87.40 | 87.30 | 87.30 | +11.780% | 2 | 1,638 | -14.662% |
| 2026-09-21 | 79.32 | 79.32 | 78.10 | 78.10 | -28.994% | 9 | 1,632 | -4.609% |
| 2026-09-18 | 107.51 | 109.99 | 107.51 | 109.99 | +4.852% | 2 | 1,631 | -32.267% |
| 2026-09-17 | 110.10 | 111.77 | 104.90 | 104.90 | -11.327% | 3 | 1,630 | -28.980% |
| 2026-09-16 | 115.80 | 118.30 | 115.80 | 118.30 | -1.988% | 2 | 1,628 | -37.025% |
| 2026-09-15 | 120.70 | 120.70 | 120.70 | 120.70 | +9.429% | 1 | 1,627 | -38.277% |
| 2026-09-11 | 109.90 | 110.30 | 109.80 | 110.30 | -5.241% | 33 | 1,606 | -32.457% |
| 2026-09-09 | 116.40 | 116.40 | 116.40 | 116.40 | +7.978% | 1,431 | 240 | -35.997% |
| 2026-09-08 | 104.70 | 107.80 | 104.10 | 107.80 | +6.944% | 26 | 227 | -30.891% |
| 2026-09-04 | 98.90 | 100.90 | 98.90 | 100.80 | +5.882% | 8 | 222 | -26.091% |
| 2026-09-03 | 95.00 | 95.20 | 95.00 | 95.20 | -16.197% | 67 | 156 | -21.744% |
| 2026-09-02 | 112.90 | 113.80 | 112.90 | 113.60 | -9.164% | 3 | 154 | -34.419% |
| 2026-09-01 | 120.70 | 125.06 | 120.70 | 125.06 | +15.157% | 2 | 153 | -40.429% |
| 2026-08-27 | 111.60 | 111.60 | 108.60 | 108.60 | -12.981% | 15 | 142 | -31.400% |
| 2026-08-25 | 124.80 | 124.80 | 124.80 | 124.80 | -5.354% | 1 | 141 | -40.304% |
| 2026-08-20 | 131.83 | 131.86 | 131.83 | 131.86 | +4.651% | 100 | 177 | -43.501% |
| 2026-08-19 | 128.50 | 130.00 | 123.90 | 126.00 | -5.689% | 84 | 180 | -40.873% |
| 2026-08-18 | 134.50 | 134.50 | 133.12 | 133.60 | +11.333% | 38 | 201 | -44.237% |
| 2026-08-14 | 120.10 | 120.10 | 120.00 | 120.00 | -0.042% | 15 | 187 | -37.917% |
| 2026-08-13 | 122.10 | 122.10 | 120.00 | 120.05 | -11.402% | 30 | 170 | -37.943% |
| 2026-08-11 | 130.75 | 135.50 | 130.75 | 135.50 | -0.805% | 10 | 173 | -45.018% |
| 2026-08-06 | 136.60 | 136.60 | 136.60 | 136.60 | +0.634% | 1 | 173 | -45.461% |
| 2026-08-05 | 139.94 | 139.94 | 135.60 | 135.74 | -0.855% | 160 | 27 | -45.116% |
| 2026-08-04 | 138.30 | 138.30 | 136.91 | 136.91 | -16.701% | 16 | 21 | -45.585% |
| 2026-08-03 | 164.36 | 164.36 | 164.36 | 164.36 | -24.363% | 4 | 17 | -54.673% |
| 2026-07-28 | 217.30 | 217.30 | 217.30 | 217.30 | -7.077% | 1 | 16 | -65.716% |
| 2026-07-27 | 224.88 | 233.85 | 224.88 | 233.85 | -4.823% | 2 | 15 | -68.142% |
| 2026-07-23 | 230.00 | 248.00 | 228.90 | 245.70 | +20.559% | 11 | 5 | -69.678% |
| 2026-07-21 | 202.30 | 203.80 | 202.30 | 203.80 | 0.000% | 5 | 0 | -63.445% |