SPX261218P07320000
SPX Dec 18 2026 7320.00 Put
optionOPRA
EODOct 28, 2026
59.68USD-4.786%(-3.00)10Vol729OI
SPX261218P07320000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 58.27 | 59.68 | 58.27 | 59.68 | -4.786% | 10 | 653 | 0.000% |
| 2026-10-27 | 63.41 | 64.19 | 62.54 | 62.68 | -12.702% | 223 | 575 | -4.786% |
| 2026-10-26 | 77.20 | 77.20 | 71.80 | 71.80 | -21.099% | 3 | 531 | -16.880% |
| 2026-10-23 | 84.15 | 92.26 | 84.15 | 91.00 | +7.743% | 61 | 546 | -34.418% |
| 2026-10-22 | 84.46 | 84.46 | 84.46 | 84.46 | +43.860% | 1 | 545 | -29.339% |
| 2026-10-21 | 58.71 | 58.71 | 58.71 | 58.71 | -11.714% | 1 | 512 | +1.652% |
| 2026-10-20 | 64.55 | 66.66 | 64.55 | 66.50 | -8.842% | 33 | 408 | -10.256% |
| 2026-10-19 | 71.30 | 73.96 | 71.19 | 72.95 | -17.849% | 129 | 366 | -18.191% |
| 2026-10-16 | 65.90 | 97.93 | 65.90 | 88.80 | +42.308% | 198 | 458 | -32.793% |
| 2026-10-15 | 63.30 | 63.30 | 62.40 | 62.40 | +4.174% | 7 | 457 | -4.359% |
| 2026-10-14 | 59.00 | 59.90 | 59.00 | 59.90 | -5.222% | 5 | 452 | -0.367% |
| 2026-10-07 | 63.20 | 63.80 | 63.10 | 63.20 | -6.370% | 27 | 476 | -5.570% |
| 2026-10-05 | 67.50 | 67.50 | 67.50 | 67.50 | -13.572% | 2 | 475 | -11.585% |
| 2026-10-02 | 78.10 | 78.10 | 78.10 | 78.10 | -15.568% | 133 | 342 | -23.585% |
| 2026-10-01 | 90.70 | 92.50 | 89.40 | 92.50 | +3.122% | 6 | 337 | -35.481% |
| 2026-09-30 | 89.70 | 89.70 | 89.70 | 89.70 | -0.444% | 1 | 336 | -33.467% |
| 2026-09-29 | 87.20 | 92.70 | 87.20 | 90.10 | +1.464% | 48 | 296 | -33.762% |
| 2026-09-28 | 88.80 | 88.80 | 88.80 | 88.80 | +11.586% | 2 | 295 | -32.793% |
| 2026-09-25 | 79.90 | 79.90 | 79.58 | 79.58 | -10.584% | 42 | 276 | -25.006% |
| 2026-09-24 | 89.40 | 89.40 | 89.00 | 89.00 | +0.907% | 7 | 269 | -32.944% |
| 2026-09-23 | 83.50 | 88.20 | 83.50 | 88.20 | +13.149% | 11 | 269 | -32.336% |
| 2026-09-22 | 78.22 | 78.22 | 77.95 | 77.95 | -1.950% | 17 | 256 | -23.438% |
| 2026-09-21 | 79.50 | 79.50 | 79.50 | 79.50 | -25.492% | 2 | 255 | -24.931% |
| 2026-09-17 | 111.40 | 111.40 | 106.70 | 106.70 | -4.391% | 5 | 254 | -44.067% |
| 2026-09-11 | 111.50 | 111.60 | 111.40 | 111.60 | -18.421% | 17 | 243 | -46.523% |
| 2026-09-10 | 136.70 | 137.30 | 136.30 | 136.80 | +14.000% | 6 | 241 | -56.374% |
| 2026-09-09 | 120.20 | 120.70 | 120.00 | 120.00 | +12.888% | 86 | 101 | -50.267% |
| 2026-09-08 | 105.30 | 106.80 | 105.30 | 106.30 | -7.806% | 24 | 108 | -43.857% |
| 2026-09-02 | 114.80 | 115.30 | 114.00 | 115.30 | +2.126% | 38 | 72 | -48.239% |
| 2026-08-31 | 115.00 | 115.00 | 112.90 | 112.90 | -10.821% | 7 | 65 | -47.139% |
| 2026-08-25 | 126.60 | 126.60 | 126.60 | 126.60 | +0.556% | 1 | 64 | -52.859% |
| 2026-08-19 | 126.70 | 126.70 | 125.60 | 125.90 | -7.016% | 19 | 69 | -52.597% |
| 2026-08-18 | 136.00 | 136.00 | 134.95 | 135.40 | -1.384% | 44 | 94 | -55.923% |
| 2026-08-05 | 136.80 | 138.34 | 136.70 | 137.30 | -0.938% | 14 | 83 | -56.533% |
| 2026-08-04 | 139.10 | 139.90 | 138.60 | 138.60 | -15.975% | 40 | 45 | -56.941% |
| 2026-08-03 | 164.95 | 164.95 | 164.95 | 164.95 | -25.227% | 10 | 35 | -63.819% |
| 2026-07-30 | 220.50 | 220.60 | 220.50 | 220.60 | +1.239% | 18 | 18 | -72.947% |
| 2026-07-28 | 217.90 | 217.90 | 217.90 | 217.90 | -12.840% | 4 | 14 | -72.611% |
| 2026-07-23 | 235.40 | 251.69 | 235.40 | 250.00 | +21.124% | 9 | 14 | -76.128% |
| 2026-07-21 | 206.50 | 206.50 | 206.40 | 206.40 | 0.000% | 14 | 0 | -71.085% |