SPX261218P07470000
SPX Dec 18 2026 7470.00 Put
optionOPRA
EODOct 28, 2026
77.30USD-10.698%(-9.26)2Vol579OI
SPX261218P07470000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 77.30 | 77.30 | 77.30 | 77.30 | -10.698% | 2 | 577 | 0.000% |
| 2026-10-27 | 86.56 | 86.56 | 86.56 | 86.56 | -5.295% | 14 | 577 | -10.698% |
| 2026-10-26 | 91.40 | 91.40 | 91.40 | 91.40 | -22.934% | 3 | 574 | -15.427% |
| 2026-10-23 | 118.60 | 118.60 | 118.10 | 118.60 | +11.519% | 11 | 582 | -34.823% |
| 2026-10-22 | 110.70 | 110.70 | 106.35 | 106.35 | +36.521% | 2 | 580 | -27.315% |
| 2026-10-21 | 77.20 | 78.20 | 77.20 | 77.90 | -12.668% | 9 | 589 | -0.770% |
| 2026-10-20 | 89.20 | 89.20 | 89.20 | 89.20 | -6.006% | 1 | 588 | -13.341% |
| 2026-10-19 | 93.60 | 94.90 | 93.60 | 94.90 | -19.848% | 2 | 586 | -18.546% |
| 2026-10-16 | 80.22 | 125.10 | 80.22 | 118.40 | +42.137% | 84 | 594 | -34.713% |
| 2026-10-15 | 100.70 | 101.29 | 83.30 | 83.30 | -11.279% | 8 | 586 | -7.203% |
| 2026-10-14 | 77.02 | 100.50 | 76.99 | 93.89 | +27.412% | 211 | 383 | -17.670% |
| 2026-10-13 | 73.69 | 73.69 | 73.69 | 73.69 | -2.397% | 7 | 376 | +4.899% |
| 2026-10-12 | 75.50 | 75.50 | 75.50 | 75.50 | -1.693% | 2 | 374 | +2.384% |
| 2026-10-09 | 76.70 | 76.80 | 76.70 | 76.80 | -14.477% | 3 | 371 | +0.651% |
| 2026-10-08 | 87.44 | 93.72 | 87.38 | 89.80 | +11.553% | 9 | 369 | -13.920% |
| 2026-10-07 | 89.10 | 89.10 | 80.50 | 80.50 | +4.005% | 8 | 368 | -3.975% |
| 2026-10-06 | 76.47 | 77.40 | 76.47 | 77.40 | -13.423% | 6 | 366 | -0.129% |
| 2026-10-05 | 98.50 | 98.50 | 89.40 | 89.40 | -15.421% | 9 | 357 | -13.535% |
| 2026-10-02 | 105.70 | 105.70 | 105.70 | 105.70 | -9.889% | 4 | 353 | -26.868% |
| 2026-10-01 | 125.10 | 136.48 | 117.30 | 117.30 | +1.911% | 9 | 355 | -34.101% |
| 2026-09-30 | 115.10 | 115.10 | 115.10 | 115.10 | -2.126% | 2 | 353 | -32.841% |
| 2026-09-29 | 118.50 | 118.50 | 117.00 | 117.60 | +1.642% | 153 | 200 | -34.269% |
| 2026-09-28 | 112.10 | 115.70 | 112.10 | 115.70 | +14.362% | 4 | 197 | -33.189% |
| 2026-09-25 | 105.10 | 105.10 | 101.17 | 101.17 | -11.796% | 5 | 192 | -23.594% |
| 2026-09-24 | 128.20 | 128.20 | 114.70 | 114.70 | +1.057% | 9 | 193 | -32.607% |
| 2026-09-23 | 113.50 | 113.60 | 113.50 | 113.50 | +16.410% | 5 | 188 | -31.894% |
| 2026-09-22 | 97.50 | 97.60 | 97.50 | 97.50 | -4.412% | 3 | 185 | -20.718% |
| 2026-09-21 | 109.77 | 109.77 | 102.00 | 102.00 | -23.366% | 9 | 177 | -24.216% |
| 2026-09-18 | 133.30 | 133.30 | 133.10 | 133.10 | -2.776% | 4 | 179 | -41.923% |
| 2026-09-17 | 138.70 | 140.30 | 136.90 | 136.90 | -10.464% | 11 | 171 | -43.535% |
| 2026-09-16 | 149.40 | 152.90 | 149.40 | 152.90 | -6.939% | 2 | 169 | -49.444% |
| 2026-09-15 | 164.30 | 164.30 | 164.30 | 164.30 | +9.533% | 51 | 118 | -52.952% |
| 2026-09-14 | 148.90 | 150.00 | 148.90 | 150.00 | +6.383% | 14 | 114 | -48.467% |
| 2026-09-11 | 141.00 | 141.00 | 141.00 | 141.00 | +0.499% | 1 | 113 | -45.177% |
| 2026-09-08 | 140.30 | 140.30 | 140.30 | 140.30 | +10.892% | 2 | 113 | -44.904% |
| 2026-09-04 | 121.80 | 127.50 | 121.80 | 126.52 | -10.839% | 3 | 112 | -38.903% |
| 2026-08-31 | 143.50 | 144.00 | 141.90 | 141.90 | +2.752% | 72 | 55 | -45.525% |
| 2026-08-27 | 140.30 | 141.40 | 138.10 | 138.10 | -12.317% | 8 | 47 | -44.026% |
| 2026-08-25 | 157.50 | 157.50 | 157.50 | 157.50 | -2.416% | 1 | 47 | -50.921% |
| 2026-08-21 | 161.40 | 161.40 | 161.40 | 161.40 | +8.760% | 2 | 48 | -52.107% |
| 2026-08-14 | 148.50 | 148.50 | 148.30 | 148.40 | -13.013% | 14 | 34 | -47.911% |
| 2026-08-06 | 170.60 | 170.60 | 170.60 | 170.60 | -1.239% | 2 | 32 | -54.689% |
| 2026-08-04 | 169.10 | 172.74 | 169.10 | 172.74 | -32.864% | 3 | 31 | -55.251% |
| 2026-07-31 | 267.10 | 267.10 | 257.30 | 257.30 | -13.716% | 5 | 27 | -69.957% |
| 2026-07-29 | 298.30 | 298.40 | 297.80 | 298.20 | +4.047% | 17 | 12 | -74.078% |
| 2026-07-27 | 283.30 | 290.20 | 283.30 | 286.60 | +5.174% | 4 | 8 | -73.029% |
| 2026-07-24 | 271.10 | 273.10 | 271.10 | 272.50 | +9.826% | 3 | 5 | -71.633% |
| 2026-07-22 | 248.12 | 248.12 | 248.12 | 248.12 | +0.129% | 2 | 3 | -68.846% |
| 2026-07-21 | 260.37 | 260.37 | 247.80 | 247.80 | 0.000% | 3 | 0 | -68.805% |