SPX261218P07380000
SPX Dec 18 2026 7380.00 Put
optionOPRA
EODOct 28, 2026
62.80USD-20.142%(-15.84)213Vol553OI
SPX261218P07380000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 67.60 | 67.60 | 62.80 | 62.80 | -20.142% | 213 | 695 | 0.000% |
| 2026-10-27 | 75.50 | 78.64 | 73.20 | 78.64 | -4.226% | 22 | 668 | -20.142% |
| 2026-10-26 | 80.40 | 84.11 | 80.08 | 82.11 | -18.380% | 148 | 583 | -23.517% |
| 2026-10-23 | 96.62 | 100.80 | 96.62 | 100.60 | +7.272% | 6 | 580 | -37.575% |
| 2026-10-22 | 82.50 | 93.78 | 82.50 | 93.78 | +46.075% | 42 | 550 | -33.035% |
| 2026-10-21 | 64.52 | 64.52 | 64.20 | 64.20 | -13.941% | 2 | 549 | -2.181% |
| 2026-10-20 | 87.07 | 87.11 | 74.60 | 74.60 | -6.633% | 213 | 482 | -15.818% |
| 2026-10-19 | 79.90 | 79.90 | 79.90 | 79.90 | +7.436% | 1 | 481 | -21.402% |
| 2026-10-16 | 70.45 | 74.37 | 70.45 | 74.37 | +6.395% | 4 | 477 | -15.557% |
| 2026-10-15 | 87.30 | 87.30 | 69.90 | 69.90 | -15.732% | 18 | 457 | -10.157% |
| 2026-10-14 | 65.68 | 82.95 | 64.17 | 82.95 | +25.568% | 237 | 240 | -24.292% |
| 2026-10-13 | 63.17 | 66.06 | 62.82 | 66.06 | +3.999% | 5 | 238 | -4.935% |
| 2026-10-12 | 63.50 | 64.00 | 63.40 | 63.52 | -2.126% | 9 | 246 | -1.134% |
| 2026-10-09 | 64.90 | 64.90 | 64.90 | 64.90 | -0.307% | 1 | 245 | -3.236% |
| 2026-10-06 | 66.90 | 66.90 | 65.10 | 65.10 | -13.660% | 5 | 244 | -3.533% |
| 2026-10-05 | 83.50 | 83.50 | 74.80 | 75.40 | -13.234% | 4 | 240 | -16.711% |
| 2026-10-02 | 86.90 | 86.90 | 86.90 | 86.90 | -14.384% | 1 | 239 | -27.733% |
| 2026-10-01 | 102.20 | 102.30 | 101.50 | 101.50 | +8.637% | 3 | 236 | -38.128% |
| 2026-09-30 | 93.43 | 93.43 | 93.43 | 93.43 | -5.051% | 20 | 216 | -32.784% |
| 2026-09-28 | 96.05 | 98.40 | 96.05 | 98.40 | +9.699% | 74 | 152 | -36.179% |
| 2026-09-25 | 96.89 | 96.89 | 89.70 | 89.70 | -8.376% | 13 | 140 | -29.989% |
| 2026-09-24 | 105.90 | 105.90 | 97.90 | 97.90 | -0.204% | 36 | 139 | -35.853% |
| 2026-09-23 | 100.29 | 100.29 | 96.50 | 98.10 | +16.786% | 17 | 122 | -35.984% |
| 2026-09-22 | 86.00 | 86.00 | 83.30 | 84.00 | -26.316% | 21 | 103 | -25.238% |
| 2026-09-18 | 114.00 | 114.00 | 114.00 | 114.00 | -3.308% | 1 | 102 | -44.912% |
| 2026-09-17 | 117.90 | 117.90 | 117.90 | 117.90 | -9.690% | 1 | 102 | -46.735% |
| 2026-09-16 | 130.55 | 130.55 | 130.55 | 130.55 | -8.706% | 25 | 99 | -51.896% |
| 2026-09-15 | 139.80 | 143.50 | 139.80 | 143.00 | +9.688% | 30 | 74 | -56.084% |
| 2026-09-14 | 128.80 | 130.37 | 128.80 | 130.37 | -12.327% | 2 | 73 | -51.829% |
| 2026-09-10 | 143.70 | 148.70 | 143.70 | 148.70 | +24.124% | 4 | 70 | -57.767% |
| 2026-09-08 | 119.80 | 119.80 | 119.80 | 119.80 | +7.444% | 12 | 58 | -47.579% |
| 2026-09-04 | 110.30 | 111.50 | 108.20 | 111.50 | -12.274% | 17 | 48 | -43.677% |
| 2026-09-02 | 127.10 | 127.10 | 127.10 | 127.10 | -8.633% | 3 | 45 | -50.590% |
| 2026-09-01 | 136.56 | 139.11 | 136.56 | 139.11 | +15.253% | 2 | 43 | -54.856% |
| 2026-08-31 | 120.70 | 120.70 | 120.70 | 120.70 | +0.987% | 1 | 42 | -47.970% |
| 2026-08-27 | 119.52 | 119.52 | 119.52 | 119.52 | -13.828% | 2 | 42 | -47.456% |
| 2026-08-19 | 138.70 | 138.70 | 138.70 | 138.70 | -6.030% | 1 | 41 | -54.722% |
| 2026-08-06 | 151.10 | 151.30 | 147.60 | 147.60 | -45.487% | 5 | 37 | -57.453% |
| 2026-07-29 | 243.74 | 270.76 | 243.74 | 270.76 | +14.197% | 5 | 35 | -76.806% |
| 2026-07-28 | 255.50 | 255.50 | 236.60 | 237.10 | -7.758% | 3 | 33 | -73.513% |
| 2026-07-23 | 269.30 | 269.30 | 257.04 | 257.04 | +16.360% | 7 | 26 | -75.568% |
| 2026-07-21 | 233.70 | 233.70 | 220.90 | 220.90 | 0.000% | 26 | 0 | -71.571% |