SPX261218P07430000
SPX Dec 18 2026 7430.00 Put
optionOPRA
EODOct 28, 2026
69.40USD-10.532%(-8.17)5Vol1,363OI
SPX261218P07430000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 74.85 | 74.85 | 69.40 | 69.40 | -10.532% | 5 | 1,363 | 0.000% |
| 2026-10-27 | 77.57 | 77.57 | 77.57 | 77.57 | -13.926% | 386 | 1,573 | -10.532% |
| 2026-10-26 | 98.19 | 98.19 | 90.10 | 90.12 | -20.106% | 33 | 1,581 | -22.992% |
| 2026-10-23 | 114.02 | 114.15 | 105.02 | 112.80 | +16.855% | 61 | 1,562 | -38.475% |
| 2026-10-22 | 93.61 | 105.55 | 93.61 | 96.53 | +20.482% | 117 | 1,563 | -28.105% |
| 2026-10-20 | 82.04 | 84.75 | 80.12 | 80.12 | -5.597% | 37 | 1,540 | -13.380% |
| 2026-10-19 | 88.15 | 88.76 | 84.87 | 84.87 | -20.978% | 9 | 1,546 | -18.228% |
| 2026-10-16 | 73.97 | 117.76 | 73.97 | 107.40 | +39.481% | 88 | 1,532 | -35.382% |
| 2026-10-15 | 93.25 | 93.84 | 76.80 | 77.00 | -12.191% | 110 | 1,432 | -9.870% |
| 2026-10-14 | 71.27 | 87.69 | 71.27 | 87.69 | +27.087% | 81 | 1,384 | -20.858% |
| 2026-10-13 | 69.30 | 72.56 | 69.00 | 69.00 | -3.090% | 392 | 1,079 | +0.580% |
| 2026-10-09 | 75.52 | 77.69 | 71.20 | 71.20 | -14.423% | 629 | 1,210 | -2.528% |
| 2026-10-08 | 82.58 | 87.56 | 78.84 | 83.20 | +11.828% | 709 | 1,582 | -16.587% |
| 2026-10-07 | 74.40 | 74.40 | 74.40 | 74.40 | +4.202% | 2 | 1,580 | -6.720% |
| 2026-10-06 | 75.10 | 75.10 | 71.40 | 71.40 | -13.033% | 25 | 1,564 | -2.801% |
| 2026-10-05 | 91.30 | 92.00 | 81.90 | 82.10 | -16.480% | 12 | 1,553 | -15.469% |
| 2026-10-02 | 96.42 | 98.30 | 96.42 | 98.30 | -11.680% | 3 | 1,555 | -29.400% |
| 2026-10-01 | 116.30 | 126.98 | 108.35 | 111.30 | +2.675% | 24 | 1,548 | -37.646% |
| 2026-09-30 | 108.40 | 108.40 | 108.40 | 108.40 | -0.184% | 1 | 1,547 | -35.978% |
| 2026-09-29 | 108.04 | 114.25 | 108.04 | 108.60 | +0.929% | 25 | 1,556 | -36.096% |
| 2026-09-28 | 104.02 | 107.60 | 102.57 | 107.60 | +10.020% | 10 | 1,558 | -35.502% |
| 2026-09-25 | 108.69 | 108.69 | 96.00 | 97.80 | -9.553% | 7 | 1,557 | -29.039% |
| 2026-09-23 | 106.45 | 108.13 | 106.45 | 108.13 | +15.363% | 4 | 1,553 | -35.818% |
| 2026-09-22 | 93.73 | 93.73 | 93.73 | 93.73 | -1.647% | 20 | 1,545 | -25.958% |
| 2026-09-21 | 109.17 | 109.17 | 95.30 | 95.30 | -26.766% | 1,324 | 281 | -27.177% |
| 2026-09-18 | 132.80 | 132.80 | 130.12 | 130.13 | +0.409% | 3 | 280 | -46.669% |
| 2026-09-17 | 131.80 | 131.80 | 129.60 | 129.60 | -21.550% | 4 | 280 | -46.451% |
| 2026-09-16 | 141.55 | 180.10 | 138.52 | 165.20 | +10.155% | 29 | 282 | -57.990% |
| 2026-09-15 | 145.15 | 157.71 | 145.15 | 149.97 | +6.717% | 12 | 280 | -53.724% |
| 2026-09-14 | 153.68 | 153.68 | 139.04 | 140.53 | +5.924% | 24 | 278 | -50.616% |
| 2026-09-11 | 132.96 | 132.96 | 132.30 | 132.67 | +0.890% | 109 | 229 | -47.690% |
| 2026-09-08 | 131.50 | 131.50 | 131.50 | 131.50 | +11.064% | 2 | 229 | -47.224% |
| 2026-09-04 | 118.40 | 118.40 | 118.40 | 118.40 | -6.918% | 12 | 229 | -41.385% |
| 2026-09-03 | 127.20 | 127.20 | 127.20 | 127.20 | -8.817% | 1 | 228 | -45.440% |
| 2026-09-02 | 139.47 | 139.50 | 139.47 | 139.50 | +3.640% | 2 | 230 | -50.251% |
| 2026-08-31 | 134.60 | 134.60 | 134.60 | 134.60 | +2.202% | 2 | 228 | -48.440% |
| 2026-08-27 | 132.10 | 132.30 | 131.70 | 131.70 | -11.062% | 62 | 203 | -47.304% |
| 2026-08-25 | 153.00 | 153.10 | 148.08 | 148.08 | -3.152% | 12 | 194 | -53.133% |
| 2026-08-21 | 152.90 | 152.90 | 152.90 | 152.90 | +2.686% | 18 | 176 | -54.611% |
| 2026-08-19 | 147.40 | 148.90 | 145.20 | 148.90 | -6.252% | 12 | 169 | -53.392% |
| 2026-08-18 | 158.83 | 158.83 | 158.83 | 158.83 | +5.887% | 4 | 165 | -56.305% |
| 2026-08-12 | 150.20 | 150.20 | 150.00 | 150.00 | -7.293% | 152 | 33 | -53.733% |
| 2026-08-06 | 164.10 | 164.10 | 161.80 | 161.80 | -36.324% | 19 | 26 | -57.108% |
| 2026-07-31 | 253.40 | 254.10 | 247.00 | 254.10 | +0.994% | 6 | 21 | -72.688% |
| 2026-07-28 | 251.60 | 251.60 | 251.60 | 251.60 | -8.376% | 2 | 20 | -72.417% |
| 2026-07-27 | 269.40 | 275.60 | 269.40 | 274.60 | +6.682% | 4 | 16 | -74.727% |
| 2026-07-24 | 257.40 | 257.40 | 257.40 | 257.40 | -9.321% | 1 | 15 | -73.038% |
| 2026-07-23 | 262.70 | 284.05 | 261.70 | 283.86 | +10.284% | 33 | 2 | -75.551% |
| 2026-07-20 | 249.90 | 257.39 | 249.90 | 257.39 | 0.000% | 2 | 2 | -73.037% |