SPX261218P07340000
SPX Dec 18 2026 7340.00 Put
optionOPRA
EODOct 28, 2026
60.94USD-7.639%(-5.04)18Vol3,164OI
SPX261218P07340000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 61.40 | 61.40 | 60.94 | 60.94 | -7.639% | 18 | 3,149 | 0.000% |
| 2026-10-27 | 65.95 | 65.98 | 65.95 | 65.98 | -11.555% | 373 | 2,878 | -7.639% |
| 2026-10-26 | 80.30 | 80.30 | 74.60 | 74.60 | -20.638% | 2 | 2,877 | -18.311% |
| 2026-10-23 | 94.60 | 94.60 | 94.00 | 94.00 | +3.753% | 7 | 2,849 | -35.170% |
| 2026-10-22 | 87.85 | 92.79 | 86.90 | 90.60 | +52.525% | 91 | 1,694 | -32.737% |
| 2026-10-21 | 67.87 | 67.87 | 59.40 | 59.40 | -14.038% | 10 | 1,695 | +2.593% |
| 2026-10-20 | 82.10 | 82.10 | 67.61 | 69.10 | -11.011% | 17 | 1,307 | -11.809% |
| 2026-10-19 | 73.15 | 77.65 | 73.15 | 77.65 | -18.177% | 147 | 811 | -21.520% |
| 2026-10-16 | 64.95 | 95.75 | 61.34 | 94.90 | +45.329% | 88 | 696 | -35.785% |
| 2026-10-15 | 65.81 | 66.00 | 64.77 | 65.30 | -16.175% | 32 | 697 | -6.677% |
| 2026-10-14 | 60.90 | 78.30 | 60.90 | 77.90 | +34.079% | 20 | 679 | -21.772% |
| 2026-10-13 | 59.30 | 59.30 | 58.10 | 58.10 | -7.953% | 3 | 676 | +4.888% |
| 2026-10-09 | 64.30 | 64.30 | 63.12 | 63.12 | -15.840% | 3 | 673 | -3.454% |
| 2026-10-08 | 67.72 | 76.00 | 67.72 | 75.00 | +17.962% | 13 | 681 | -18.747% |
| 2026-10-07 | 63.58 | 63.58 | 63.58 | 63.58 | -8.649% | 2 | 683 | -4.152% |
| 2026-10-05 | 69.37 | 69.60 | 69.37 | 69.60 | -14.496% | 260 | 423 | -12.443% |
| 2026-10-02 | 83.18 | 83.18 | 80.80 | 81.40 | -12.284% | 67 | 359 | -25.135% |
| 2026-10-01 | 107.20 | 107.20 | 92.80 | 92.80 | -1.434% | 62 | 327 | -34.332% |
| 2026-09-29 | 94.15 | 94.15 | 94.15 | 94.15 | -1.030% | 10 | 327 | -35.273% |
| 2026-09-28 | 89.71 | 95.13 | 89.71 | 95.13 | +13.520% | 25 | 344 | -35.940% |
| 2026-09-25 | 83.69 | 83.80 | 83.69 | 83.80 | -8.415% | 33 | 311 | -27.279% |
| 2026-09-24 | 91.50 | 91.50 | 91.50 | 91.50 | +0.329% | 1 | 310 | -33.399% |
| 2026-09-23 | 91.20 | 91.20 | 91.20 | 91.20 | -20.696% | 6 | 304 | -33.180% |
| 2026-09-17 | 115.00 | 115.00 | 115.00 | 115.00 | -13.103% | 1 | 303 | -47.009% |
| 2026-09-15 | 127.72 | 132.34 | 127.72 | 132.34 | +9.372% | 4 | 305 | -53.952% |
| 2026-09-14 | 122.90 | 122.90 | 120.50 | 121.00 | +4.491% | 12 | 295 | -49.636% |
| 2026-09-11 | 115.00 | 116.00 | 114.90 | 115.80 | -17.108% | 154 | 142 | -47.375% |
| 2026-09-10 | 139.70 | 139.70 | 139.70 | 139.70 | +14.134% | 1 | 141 | -56.378% |
| 2026-09-09 | 119.44 | 122.40 | 119.44 | 122.40 | +16.350% | 5 | 136 | -50.212% |
| 2026-09-04 | 105.20 | 105.20 | 105.20 | 105.20 | +5.084% | 4 | 136 | -42.072% |
| 2026-09-03 | 109.30 | 111.20 | 100.11 | 100.11 | -23.051% | 5 | 131 | -39.127% |
| 2026-09-01 | 131.70 | 132.20 | 130.10 | 130.10 | +10.818% | 111 | 73 | -53.159% |
| 2026-08-31 | 117.40 | 117.40 | 117.40 | 117.40 | -15.885% | 3 | 70 | -48.092% |
| 2026-08-20 | 137.03 | 139.57 | 135.70 | 139.57 | +6.380% | 15 | 67 | -56.337% |
| 2026-08-19 | 130.18 | 131.20 | 130.18 | 131.20 | -6.152% | 11 | 56 | -53.552% |
| 2026-08-18 | 139.70 | 139.80 | 139.70 | 139.80 | +11.652% | 5 | 54 | -56.409% |
| 2026-08-14 | 125.21 | 125.21 | 125.21 | 125.21 | -5.173% | 10 | 45 | -51.330% |
| 2026-08-12 | 134.30 | 134.30 | 132.04 | 132.04 | -9.870% | 10 | 37 | -53.847% |
| 2026-08-04 | 146.50 | 146.50 | 146.50 | 146.50 | -34.976% | 1 | 36 | -58.403% |
| 2026-07-30 | 225.30 | 225.30 | 225.30 | 225.30 | -0.089% | 9 | 27 | -72.952% |
| 2026-07-28 | 224.80 | 225.50 | 224.80 | 225.50 | -6.003% | 2 | 25 | -72.976% |
| 2026-07-24 | 239.90 | 239.90 | 239.90 | 239.90 | -6.581% | 4 | 21 | -74.598% |
| 2026-07-23 | 256.80 | 256.80 | 256.80 | 256.80 | +21.246% | 2 | 19 | -76.269% |
| 2026-07-22 | 211.80 | 211.80 | 211.80 | 211.80 | +0.953% | 1 | 18 | -71.228% |
| 2026-07-21 | 209.70 | 209.80 | 209.60 | 209.80 | 0.000% | 18 | 0 | -70.953% |