SPX261218P07330000
SPX Dec 18 2026 7330.00 Put
optionOPRA
EODOct 28, 2026
61.80USD-4.260%(-2.75)109Vol3,051OI
SPX261218P07330000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 62.90 | 64.19 | 59.68 | 61.80 | -4.260% | 109 | 2,937 | 0.000% |
| 2026-10-27 | 68.87 | 68.87 | 63.00 | 64.55 | -12.415% | 39 | 2,948 | -4.260% |
| 2026-10-26 | 71.95 | 73.70 | 69.03 | 73.70 | -18.922% | 3 | 2,947 | -16.147% |
| 2026-10-23 | 93.62 | 93.62 | 85.70 | 90.90 | -1.527% | 16 | 2,895 | -32.013% |
| 2026-10-22 | 87.01 | 92.50 | 87.01 | 92.31 | +37.468% | 45 | 2,919 | -33.052% |
| 2026-10-20 | 67.15 | 67.15 | 67.15 | 67.15 | -7.634% | 4 | 2,915 | -7.967% |
| 2026-10-19 | 73.86 | 73.86 | 72.70 | 72.70 | -22.742% | 52 | 2,966 | -14.993% |
| 2026-10-16 | 61.98 | 97.70 | 61.98 | 94.10 | +48.236% | 41 | 2,926 | -34.325% |
| 2026-10-15 | 66.75 | 66.75 | 63.45 | 63.48 | -7.866% | 38 | 2,951 | -2.647% |
| 2026-10-14 | 60.20 | 68.90 | 59.50 | 68.90 | +20.455% | 20 | 2,946 | -10.305% |
| 2026-10-13 | 57.40 | 57.40 | 57.20 | 57.20 | -3.704% | 2 | 2,944 | +8.042% |
| 2026-10-12 | 57.35 | 59.40 | 57.33 | 59.40 | -7.405% | 403 | 2,264 | +4.040% |
| 2026-10-09 | 63.78 | 64.15 | 63.78 | 64.15 | -6.759% | 21 | 2,263 | -3.663% |
| 2026-10-08 | 68.10 | 73.90 | 65.90 | 68.80 | +2.748% | 31 | 2,276 | -10.174% |
| 2026-10-07 | 66.96 | 66.96 | 66.96 | 66.96 | +11.973% | 5 | 2,276 | -7.706% |
| 2026-10-06 | 59.77 | 59.80 | 59.40 | 59.80 | -12.445% | 22 | 2,278 | +3.344% |
| 2026-10-05 | 73.60 | 73.60 | 68.30 | 68.30 | -13.980% | 2 | 2,277 | -9.517% |
| 2026-10-02 | 79.56 | 81.01 | 79.40 | 79.40 | -12.939% | 42 | 2,221 | -22.166% |
| 2026-10-01 | 92.40 | 92.40 | 91.20 | 91.20 | +0.885% | 26 | 2,195 | -32.237% |
| 2026-09-30 | 90.40 | 90.40 | 90.40 | 90.40 | -1.094% | 2 | 2,193 | -31.637% |
| 2026-09-29 | 91.40 | 91.40 | 91.40 | 91.40 | +1.218% | 1 | 2,192 | -32.385% |
| 2026-09-28 | 87.13 | 93.20 | 87.13 | 90.30 | +13.158% | 11 | 2,192 | -31.561% |
| 2026-09-25 | 82.40 | 82.40 | 79.80 | 79.80 | -11.432% | 4 | 2,188 | -22.556% |
| 2026-09-24 | 98.65 | 101.28 | 90.10 | 90.10 | +0.806% | 11 | 2,194 | -31.410% |
| 2026-09-23 | 89.38 | 89.38 | 89.38 | 89.38 | +17.189% | 1 | 2,195 | -30.857% |
| 2026-09-22 | 76.27 | 76.27 | 76.27 | 76.27 | -12.182% | 2 | 2,126 | -18.972% |
| 2026-09-21 | 86.85 | 86.85 | 86.85 | 86.85 | -16.571% | 160 | 2,161 | -28.843% |
| 2026-09-18 | 110.77 | 110.77 | 104.10 | 104.10 | -7.795% | 49 | 2,120 | -40.634% |
| 2026-09-17 | 112.90 | 112.90 | 112.90 | 112.90 | -14.079% | 25 | 2,120 | -45.261% |
| 2026-09-15 | 131.40 | 131.40 | 131.40 | 131.40 | +10.980% | 2 | 2,118 | -52.968% |
| 2026-09-14 | 118.40 | 118.40 | 118.40 | 118.40 | +4.225% | 3 | 2,118 | -47.804% |
| 2026-09-11 | 113.60 | 113.60 | 113.60 | 113.60 | +2.250% | 13 | 2,105 | -45.599% |
| 2026-09-08 | 108.50 | 111.20 | 107.40 | 111.10 | -6.086% | 1,003 | 1,128 | -44.374% |
| 2026-09-02 | 118.30 | 118.30 | 118.30 | 118.30 | +1.371% | 10 | 1,128 | -47.760% |
| 2026-08-31 | 116.70 | 117.50 | 115.70 | 116.70 | -11.984% | 27 | 1,120 | -47.044% |
| 2026-08-20 | 132.69 | 132.69 | 132.59 | 132.59 | +2.307% | 188 | 228 | -53.390% |
| 2026-08-19 | 129.30 | 130.70 | 129.30 | 129.60 | -0.705% | 5 | 224 | -52.315% |
| 2026-08-12 | 130.52 | 130.52 | 130.52 | 130.52 | -4.521% | 2 | 222 | -52.651% |
| 2026-08-11 | 136.70 | 136.70 | 136.70 | 136.70 | +1.787% | 3 | 222 | -54.792% |
| 2026-08-10 | 134.30 | 134.30 | 134.30 | 134.30 | -2.490% | 1 | 221 | -53.984% |
| 2026-08-07 | 136.18 | 137.73 | 136.05 | 137.73 | -36.618% | 188 | 39 | -55.130% |
| 2026-07-31 | 217.30 | 217.30 | 217.30 | 217.30 | -2.643% | 11 | 33 | -71.560% |
| 2026-07-30 | 223.20 | 223.20 | 223.20 | 223.20 | -11.288% | 9 | 24 | -72.312% |
| 2026-07-23 | 244.70 | 254.40 | 244.70 | 251.60 | +21.311% | 16 | 11 | -75.437% |
| 2026-07-21 | 207.30 | 207.40 | 207.30 | 207.40 | 0.000% | 11 | 0 | -70.203% |