SPX261218P07390000
SPX Dec 18 2026 7390.00 Put
optionOPRA
EODOct 28, 2026
70.27USD-4.719%(-3.48)28Vol601OI
SPX261218P07390000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 70.67 | 70.67 | 69.97 | 70.27 | -4.719% | 28 | 591 | 0.000% |
| 2026-10-27 | 80.00 | 82.20 | 71.55 | 73.75 | -11.145% | 39 | 592 | -4.719% |
| 2026-10-26 | 80.14 | 83.00 | 80.14 | 83.00 | -18.548% | 2 | 591 | -15.337% |
| 2026-10-23 | 103.98 | 104.30 | 101.90 | 101.90 | +8.059% | 16 | 580 | -31.040% |
| 2026-10-22 | 94.90 | 94.90 | 94.30 | 94.30 | +43.969% | 183 | 698 | -25.483% |
| 2026-10-21 | 65.50 | 65.50 | 65.50 | 65.50 | -22.209% | 1 | 697 | +7.282% |
| 2026-10-20 | 88.42 | 88.42 | 84.20 | 84.20 | +3.440% | 10 | 698 | -16.544% |
| 2026-10-19 | 80.70 | 81.40 | 80.67 | 81.40 | -19.398% | 137 | 604 | -13.673% |
| 2026-10-16 | 77.85 | 108.20 | 77.85 | 100.99 | +42.039% | 12 | 582 | -30.419% |
| 2026-10-15 | 87.65 | 87.74 | 71.10 | 71.10 | -16.520% | 37 | 574 | -1.167% |
| 2026-10-14 | 77.20 | 85.17 | 77.20 | 85.17 | +33.495% | 87 | 523 | -17.494% |
| 2026-10-13 | 64.32 | 64.32 | 63.80 | 63.80 | -2.892% | 4 | 519 | +10.141% |
| 2026-10-09 | 66.00 | 66.00 | 65.70 | 65.70 | -20.267% | 11 | 508 | +6.956% |
| 2026-10-08 | 75.80 | 82.40 | 75.80 | 82.40 | +13.812% | 183 | 327 | -14.721% |
| 2026-10-07 | 75.38 | 75.38 | 72.40 | 72.40 | +9.201% | 46 | 353 | -2.942% |
| 2026-10-06 | 66.30 | 66.30 | 66.30 | 66.30 | -25.338% | 4 | 349 | +5.988% |
| 2026-10-02 | 89.20 | 89.20 | 88.80 | 88.80 | -12.340% | 2 | 347 | -20.867% |
| 2026-10-01 | 101.30 | 101.30 | 101.30 | 101.30 | -5.724% | 1 | 346 | -30.632% |
| 2026-09-30 | 92.83 | 107.45 | 91.65 | 107.45 | +5.034% | 41 | 315 | -34.602% |
| 2026-09-29 | 104.00 | 104.00 | 102.20 | 102.30 | +3.543% | 4 | 311 | -31.310% |
| 2026-09-28 | 97.20 | 106.58 | 97.20 | 98.80 | -11.896% | 8 | 317 | -28.877% |
| 2026-09-24 | 106.86 | 112.14 | 105.25 | 112.14 | +12.931% | 14 | 313 | -37.337% |
| 2026-09-23 | 97.47 | 102.70 | 96.63 | 99.30 | +17.376% | 43 | 277 | -29.235% |
| 2026-09-22 | 89.00 | 89.00 | 84.60 | 84.60 | -5.051% | 12 | 276 | -16.939% |
| 2026-09-21 | 89.10 | 89.10 | 89.10 | 89.10 | -23.585% | 1 | 275 | -21.134% |
| 2026-09-18 | 124.30 | 125.70 | 116.60 | 116.60 | -2.508% | 9 | 276 | -39.734% |
| 2026-09-17 | 124.90 | 124.90 | 119.60 | 119.60 | -21.160% | 2 | 274 | -41.246% |
| 2026-09-16 | 131.30 | 169.05 | 131.30 | 151.70 | +5.128% | 63 | 219 | -53.678% |
| 2026-09-15 | 144.30 | 144.30 | 144.30 | 144.30 | +10.660% | 1 | 218 | -51.303% |
| 2026-09-14 | 130.40 | 130.40 | 130.40 | 130.40 | +4.907% | 5 | 213 | -46.112% |
| 2026-09-11 | 124.30 | 124.30 | 124.30 | 124.30 | -17.133% | 1 | 212 | -43.467% |
| 2026-09-10 | 145.20 | 150.00 | 145.20 | 150.00 | +32.979% | 8 | 220 | -53.153% |
| 2026-09-04 | 112.20 | 113.20 | 110.80 | 112.80 | -9.832% | 9 | 211 | -37.704% |
| 2026-09-02 | 125.30 | 125.50 | 125.10 | 125.10 | -2.570% | 89 | 122 | -43.829% |
| 2026-08-31 | 128.48 | 128.48 | 128.40 | 128.40 | -12.415% | 4 | 122 | -45.273% |
| 2026-08-24 | 147.01 | 147.01 | 146.46 | 146.60 | +4.045% | 50 | 99 | -52.067% |
| 2026-08-19 | 142.80 | 142.80 | 136.70 | 140.90 | +6.243% | 36 | 68 | -50.128% |
| 2026-08-14 | 131.56 | 132.62 | 131.56 | 132.62 | -5.983% | 3 | 65 | -47.014% |
| 2026-08-12 | 142.40 | 142.40 | 141.05 | 141.06 | -23.685% | 5 | 64 | -50.184% |
| 2026-08-03 | 185.77 | 186.00 | 184.84 | 184.84 | -33.065% | 38 | 64 | -61.983% |
| 2026-07-29 | 275.82 | 276.15 | 275.82 | 276.15 | +15.447% | 4 | 62 | -74.554% |
| 2026-07-28 | 239.20 | 239.20 | 239.20 | 239.20 | -7.581% | 1 | 61 | -70.623% |
| 2026-07-27 | 258.82 | 258.82 | 258.82 | 258.82 | -3.906% | 6 | 61 | -72.850% |
| 2026-07-23 | 256.20 | 274.00 | 256.20 | 269.34 | +20.943% | 12 | 49 | -73.910% |
| 2026-07-21 | 223.20 | 223.70 | 222.50 | 222.70 | 0.000% | 49 | 0 | -68.446% |