SPX261218P07480000
SPX Dec 18 2026 7480.00 Put
optionOPRA
EODOct 28, 2026
77.60USD-18.487%(-17.60)3Vol271OI
SPX261218P07480000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 77.40 | 77.60 | 77.40 | 77.60 | -18.487% | 3 | 271 | 0.000% |
| 2026-10-27 | 91.87 | 95.20 | 91.87 | 95.20 | -4.032% | 2 | 271 | -18.487% |
| 2026-10-26 | 99.20 | 99.20 | 99.20 | 99.20 | -19.218% | 1 | 270 | -21.774% |
| 2026-10-23 | 122.80 | 122.80 | 122.80 | 122.80 | +8.673% | 1 | 269 | -36.808% |
| 2026-10-22 | 114.69 | 114.69 | 113.00 | 113.00 | +42.857% | 2 | 268 | -31.327% |
| 2026-10-21 | 78.87 | 79.10 | 78.87 | 79.10 | -13.077% | 75 | 194 | -1.896% |
| 2026-10-20 | 91.00 | 91.00 | 91.00 | 91.00 | -5.992% | 1 | 193 | -14.725% |
| 2026-10-19 | 93.92 | 96.80 | 93.92 | 96.80 | -16.480% | 11 | 202 | -19.835% |
| 2026-10-16 | 90.16 | 129.00 | 90.16 | 115.90 | +36.675% | 53 | 150 | -33.046% |
| 2026-10-15 | 92.40 | 93.60 | 84.80 | 84.80 | -12.667% | 7 | 149 | -8.491% |
| 2026-10-14 | 98.30 | 98.30 | 97.10 | 97.10 | +26.762% | 6 | 144 | -20.082% |
| 2026-10-13 | 76.60 | 76.60 | 76.60 | 76.60 | +0.118% | 23 | 144 | +1.305% |
| 2026-10-12 | 76.51 | 76.51 | 76.51 | 76.51 | -2.286% | 1 | 144 | +1.425% |
| 2026-10-09 | 85.49 | 86.00 | 78.30 | 78.30 | -14.239% | 7 | 149 | -0.894% |
| 2026-10-08 | 98.41 | 98.41 | 91.30 | 91.30 | +11.206% | 4 | 145 | -15.005% |
| 2026-10-07 | 82.10 | 82.10 | 82.10 | 82.10 | +4.056% | 2 | 144 | -5.481% |
| 2026-10-06 | 78.90 | 78.90 | 78.90 | 78.90 | -13.297% | 2 | 142 | -1.648% |
| 2026-10-05 | 100.50 | 100.70 | 91.00 | 91.00 | -13.002% | 9 | 137 | -14.725% |
| 2026-10-02 | 104.60 | 104.60 | 104.60 | 104.60 | -12.615% | 2 | 135 | -25.813% |
| 2026-10-01 | 119.70 | 119.70 | 119.70 | 119.70 | +0.927% | 1 | 134 | -35.171% |
| 2026-09-30 | 118.60 | 118.60 | 118.60 | 118.60 | -1.740% | 2 | 132 | -34.570% |
| 2026-09-29 | 120.50 | 120.70 | 120.50 | 120.70 | +12.804% | 2 | 130 | -35.708% |
| 2026-09-25 | 107.00 | 107.00 | 107.00 | 107.00 | -9.091% | 1 | 129 | -27.477% |
| 2026-09-24 | 128.90 | 130.20 | 117.51 | 117.70 | +0.598% | 16 | 125 | -34.070% |
| 2026-09-23 | 116.40 | 117.00 | 116.40 | 117.00 | +17.825% | 15 | 110 | -33.675% |
| 2026-09-22 | 99.30 | 99.30 | 99.30 | 99.30 | -4.427% | 1 | 110 | -21.853% |
| 2026-09-21 | 103.90 | 103.90 | 103.90 | 103.90 | -25.466% | 1 | 110 | -25.313% |
| 2026-09-18 | 143.90 | 143.90 | 139.40 | 139.40 | -0.072% | 15 | 103 | -44.333% |
| 2026-09-17 | 142.10 | 143.00 | 139.30 | 139.50 | -20.267% | 6 | 97 | -44.373% |
| 2026-09-16 | 174.96 | 174.96 | 174.96 | 174.96 | +4.829% | 3 | 94 | -55.647% |
| 2026-09-15 | 157.20 | 166.90 | 157.20 | 166.90 | +17.000% | 26 | 68 | -53.505% |
| 2026-09-11 | 144.62 | 144.62 | 142.65 | 142.65 | -6.947% | 4 | 65 | -45.601% |
| 2026-09-09 | 153.30 | 153.30 | 153.30 | 153.30 | +18.470% | 1 | 64 | -49.380% |
| 2026-09-04 | 129.40 | 129.40 | 129.40 | 129.40 | +4.439% | 9 | 55 | -40.031% |
| 2026-09-03 | 123.90 | 123.90 | 123.90 | 123.90 | -12.078% | 19 | 36 | -37.369% |
| 2026-08-28 | 140.92 | 140.92 | 140.92 | 140.92 | -6.365% | 1 | 35 | -44.933% |
| 2026-08-14 | 150.50 | 150.50 | 150.50 | 150.50 | -2.203% | 7 | 28 | -48.439% |
| 2026-08-13 | 153.39 | 153.89 | 153.39 | 153.89 | -10.995% | 6 | 28 | -49.574% |
| 2026-08-06 | 173.20 | 173.20 | 172.90 | 172.90 | -36.293% | 10 | 21 | -55.119% |
| 2026-07-31 | 270.70 | 271.40 | 265.50 | 271.40 | -10.809% | 6 | 15 | -71.408% |
| 2026-07-29 | 277.06 | 304.29 | 277.06 | 304.29 | +13.119% | 5 | 14 | -74.498% |
| 2026-07-28 | 267.70 | 269.00 | 267.70 | 269.00 | -7.273% | 3 | 11 | -71.152% |
| 2026-07-27 | 287.50 | 290.30 | 287.50 | 290.10 | +5.799% | 3 | 8 | -73.251% |
| 2026-07-24 | 274.20 | 274.20 | 274.20 | 274.20 | -9.235% | 1 | 7 | -71.699% |
| 2026-07-23 | 301.30 | 302.10 | 301.30 | 302.10 | +18.401% | 2 | 5 | -74.313% |
| 2026-07-22 | 255.15 | 255.15 | 255.15 | 255.15 | -0.254% | 2 | 3 | -69.587% |
| 2026-07-21 | 255.45 | 255.80 | 255.45 | 255.80 | -5.469% | 2 | 1 | -69.664% |
| 2026-07-20 | 270.60 | 270.60 | 270.60 | 270.60 | 0.000% | 1 | 0 | -71.323% |