SPX261218P07460000
SPX Dec 18 2026 7460.00 Put
optionOPRA
EODOct 28, 2026
77.30USD-4.803%(-3.90)7Vol455OI
SPX261218P07460000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 78.64 | 78.64 | 77.30 | 77.30 | -4.803% | 7 | 462 | 0.000% |
| 2026-10-27 | 81.20 | 81.20 | 81.20 | 81.20 | -30.054% | 10 | 452 | -4.803% |
| 2026-10-23 | 116.41 | 116.45 | 116.09 | 116.09 | +11.304% | 5 | 451 | -33.414% |
| 2026-10-22 | 107.60 | 110.47 | 104.30 | 104.30 | +35.631% | 16 | 456 | -25.887% |
| 2026-10-21 | 77.36 | 77.38 | 74.65 | 76.90 | -12.014% | 19 | 464 | +0.520% |
| 2026-10-20 | 85.91 | 87.40 | 85.91 | 87.40 | -6.122% | 5 | 467 | -11.556% |
| 2026-10-19 | 93.45 | 96.82 | 89.92 | 93.10 | -17.829% | 11 | 457 | -16.971% |
| 2026-10-16 | 80.10 | 122.40 | 79.26 | 113.30 | +36.522% | 101 | 380 | -31.774% |
| 2026-10-15 | 88.80 | 88.80 | 80.70 | 82.99 | -10.955% | 71 | 350 | -6.856% |
| 2026-10-14 | 93.20 | 93.20 | 93.20 | 93.20 | +29.247% | 5 | 345 | -17.060% |
| 2026-10-13 | 72.11 | 72.11 | 72.11 | 72.11 | -4.109% | 2 | 345 | +7.197% |
| 2026-10-09 | 76.20 | 76.40 | 75.20 | 75.20 | -15.124% | 71 | 272 | +2.793% |
| 2026-10-08 | 88.70 | 88.85 | 87.76 | 88.60 | +12.294% | 13 | 274 | -12.754% |
| 2026-10-07 | 88.40 | 88.40 | 78.90 | 78.90 | +3.953% | 8 | 269 | -2.028% |
| 2026-10-06 | 75.90 | 75.90 | 75.90 | 75.90 | -12.658% | 2 | 267 | +1.845% |
| 2026-10-05 | 93.40 | 93.40 | 86.90 | 86.90 | -16.281% | 4 | 263 | -11.047% |
| 2026-10-02 | 104.91 | 104.91 | 103.80 | 103.80 | -11.433% | 4 | 261 | -25.530% |
| 2026-10-01 | 124.30 | 124.30 | 114.70 | 117.20 | +1.736% | 8 | 258 | -34.044% |
| 2026-09-30 | 109.70 | 115.20 | 109.40 | 115.20 | +1.079% | 141 | 149 | -32.899% |
| 2026-09-29 | 115.40 | 115.40 | 113.97 | 113.97 | +0.237% | 12 | 157 | -32.175% |
| 2026-09-28 | 109.10 | 113.70 | 109.10 | 113.70 | +10.174% | 2 | 155 | -32.014% |
| 2026-09-25 | 103.20 | 103.20 | 103.20 | 103.20 | -8.185% | 2 | 153 | -25.097% |
| 2026-09-24 | 112.50 | 112.50 | 112.40 | 112.40 | +0.807% | 2 | 151 | -31.228% |
| 2026-09-23 | 111.50 | 111.50 | 111.50 | 111.50 | +11.167% | 1 | 150 | -30.673% |
| 2026-09-21 | 100.30 | 100.30 | 100.30 | 100.30 | -33.044% | 1 | 149 | -22.931% |
| 2026-09-16 | 149.80 | 149.80 | 149.80 | 149.80 | -4.865% | 1 | 150 | -48.398% |
| 2026-09-15 | 152.10 | 158.34 | 152.10 | 157.46 | +7.628% | 101 | 196 | -50.908% |
| 2026-09-14 | 146.60 | 146.60 | 146.30 | 146.30 | +5.403% | 2 | 196 | -47.163% |
| 2026-09-11 | 139.70 | 139.70 | 138.80 | 138.80 | -15.117% | 16 | 195 | -44.308% |
| 2026-09-10 | 162.96 | 163.92 | 161.64 | 163.52 | +15.972% | 44 | 175 | -52.727% |
| 2026-08-31 | 141.30 | 141.80 | 140.90 | 141.00 | +3.753% | 9 | 178 | -45.177% |
| 2026-08-27 | 138.30 | 139.10 | 135.90 | 135.90 | -12.605% | 9 | 176 | -43.120% |
| 2026-08-19 | 153.30 | 155.50 | 153.30 | 155.50 | -0.448% | 6 | 175 | -50.289% |
| 2026-08-12 | 156.50 | 156.50 | 156.20 | 156.20 | -1.718% | 3 | 174 | -50.512% |
| 2026-08-10 | 158.93 | 158.93 | 158.93 | 158.93 | -4.707% | 20 | 174 | -51.362% |
| 2026-08-05 | 166.28 | 166.88 | 166.27 | 166.78 | -34.519% | 100 | 79 | -53.652% |
| 2026-07-31 | 254.70 | 254.70 | 254.70 | 254.70 | -2.038% | 1 | 79 | -69.651% |
| 2026-07-28 | 260.00 | 260.00 | 260.00 | 260.00 | -4.622% | 1 | 79 | -70.269% |
| 2026-07-27 | 286.50 | 286.50 | 272.60 | 272.60 | +1.263% | 2 | 78 | -71.643% |
| 2026-07-24 | 269.70 | 269.70 | 269.10 | 269.20 | -7.428% | 3 | 75 | -71.285% |
| 2026-07-23 | 277.50 | 290.80 | 277.50 | 290.80 | +17.211% | 107 | 18 | -73.418% |
| 2026-07-22 | 248.61 | 248.61 | 248.10 | 248.10 | +1.183% | 5 | 13 | -68.843% |
| 2026-07-21 | 245.45 | 245.70 | 242.50 | 245.20 | -7.121% | 12 | 1 | -68.475% |
| 2026-07-20 | 264.00 | 264.00 | 264.00 | 264.00 | 0.000% | 1 | 0 | -70.720% |