SPX261218P07420000
SPX Dec 18 2026 7420.00 Put
optionOPRA
EODOct 28, 2026
67.90USD-12.635%(-9.82)4Vol939OI
SPX261218P07420000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 73.49 | 73.49 | 67.90 | 67.90 | -12.635% | 4 | 941 | 0.000% |
| 2026-10-27 | 86.66 | 86.66 | 74.49 | 77.72 | -13.307% | 5 | 940 | -12.635% |
| 2026-10-26 | 95.40 | 95.40 | 89.65 | 89.65 | -18.277% | 17 | 956 | -24.261% |
| 2026-10-23 | 113.83 | 119.06 | 99.10 | 109.70 | +10.719% | 31 | 960 | -38.104% |
| 2026-10-22 | 87.80 | 110.60 | 85.32 | 99.08 | +33.531% | 63 | 930 | -31.470% |
| 2026-10-21 | 76.56 | 77.30 | 73.90 | 74.20 | -9.069% | 51 | 832 | -8.491% |
| 2026-10-20 | 82.45 | 83.10 | 77.29 | 81.60 | -5.149% | 139 | 742 | -16.789% |
| 2026-10-19 | 86.88 | 86.88 | 84.80 | 86.03 | -18.916% | 83 | 684 | -21.074% |
| 2026-10-16 | 79.75 | 116.91 | 79.75 | 106.10 | +39.239% | 31 | 671 | -36.004% |
| 2026-10-15 | 76.60 | 76.60 | 75.30 | 76.20 | -12.924% | 10 | 605 | -10.892% |
| 2026-10-14 | 85.88 | 88.44 | 84.08 | 87.51 | +29.837% | 83 | 605 | -22.409% |
| 2026-10-13 | 68.10 | 68.20 | 67.40 | 67.40 | -2.742% | 10 | 597 | +0.742% |
| 2026-10-12 | 69.30 | 69.30 | 69.30 | 69.30 | -0.431% | 1 | 598 | -2.020% |
| 2026-10-09 | 76.20 | 76.20 | 69.50 | 69.60 | -16.447% | 26 | 578 | -2.443% |
| 2026-10-08 | 83.30 | 83.30 | 83.30 | 83.30 | +14.110% | 7 | 571 | -18.487% |
| 2026-10-07 | 81.37 | 81.37 | 73.00 | 73.00 | +4.137% | 2 | 570 | -6.986% |
| 2026-10-06 | 72.00 | 72.00 | 69.98 | 70.10 | -13.457% | 8 | 571 | -3.138% |
| 2026-10-05 | 86.50 | 86.50 | 81.00 | 81.00 | -13.646% | 6 | 590 | -16.173% |
| 2026-10-02 | 93.49 | 95.40 | 93.49 | 93.80 | -13.866% | 53 | 540 | -27.612% |
| 2026-10-01 | 107.20 | 108.90 | 107.20 | 108.90 | +2.158% | 2 | 538 | -37.649% |
| 2026-09-30 | 106.60 | 106.60 | 106.60 | 106.60 | -1.479% | 2 | 536 | -36.304% |
| 2026-09-29 | 108.20 | 108.20 | 108.20 | 108.20 | +2.365% | 1 | 535 | -37.246% |
| 2026-09-28 | 101.90 | 105.70 | 101.90 | 105.70 | +9.990% | 66 | 469 | -35.762% |
| 2026-09-25 | 96.10 | 96.10 | 96.10 | 96.10 | -8.302% | 1 | 468 | -29.344% |
| 2026-09-24 | 104.80 | 104.80 | 104.80 | 104.80 | +0.672% | 1 | 467 | -35.210% |
| 2026-09-23 | 97.98 | 104.10 | 97.98 | 104.10 | +16.704% | 2 | 466 | -34.774% |
| 2026-09-22 | 91.57 | 91.57 | 89.20 | 89.20 | -4.803% | 22 | 484 | -23.879% |
| 2026-09-21 | 98.90 | 98.90 | 93.70 | 93.70 | -25.747% | 22 | 462 | -27.535% |
| 2026-09-17 | 130.90 | 132.18 | 126.19 | 126.19 | -22.697% | 8 | 466 | -46.192% |
| 2026-09-16 | 138.90 | 169.75 | 138.40 | 163.24 | +10.581% | 15 | 461 | -58.405% |
| 2026-09-15 | 150.38 | 151.70 | 147.62 | 147.62 | +6.739% | 3 | 461 | -54.004% |
| 2026-09-14 | 148.40 | 148.40 | 136.70 | 138.30 | +5.251% | 187 | 316 | -50.904% |
| 2026-09-11 | 130.61 | 131.40 | 130.61 | 131.40 | -5.536% | 16 | 310 | -48.326% |
| 2026-09-09 | 139.10 | 139.10 | 139.10 | 139.10 | -3.770% | 1 | 310 | -51.186% |
| 2026-09-01 | 144.55 | 144.55 | 144.55 | 144.55 | +11.022% | 52 | 286 | -53.027% |
| 2026-08-31 | 130.60 | 130.60 | 130.20 | 130.20 | -13.660% | 3 | 284 | -47.849% |
| 2026-08-25 | 150.80 | 150.80 | 150.80 | 150.80 | -0.330% | 14 | 270 | -54.973% |
| 2026-08-24 | 155.78 | 155.98 | 151.30 | 151.30 | +3.136% | 10 | 266 | -55.122% |
| 2026-08-19 | 143.60 | 146.70 | 143.60 | 146.70 | -6.810% | 2 | 80 | -53.715% |
| 2026-08-18 | 157.37 | 157.75 | 157.37 | 157.42 | -30.628% | 60 | 60 | -56.867% |
| 2026-07-31 | 226.92 | 226.92 | 226.92 | 226.92 | -16.635% | 2 | 59 | -70.078% |
| 2026-07-27 | 269.00 | 272.20 | 269.00 | 272.20 | -3.063% | 2 | 58 | -75.055% |
| 2026-07-23 | 280.10 | 280.80 | 280.10 | 280.80 | +20.930% | 2 | 56 | -75.819% |
| 2026-07-21 | 231.50 | 232.20 | 231.30 | 232.20 | 0.000% | 56 | 0 | -70.758% |