SPX261218P07490000
SPX Dec 18 2026 7490.00 Put
optionOPRA
EODOct 28, 2026
85.59USD-1.052%(-0.91)1Vol789OI
SPX261218P07490000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 85.59 | 85.59 | 85.59 | 85.59 | -1.052% | 1 | 788 | 0.000% |
| 2026-10-27 | 86.50 | 86.50 | 86.50 | 86.50 | -32.056% | 1 | 787 | -1.052% |
| 2026-10-23 | 127.31 | 127.31 | 127.31 | 127.31 | +24.326% | 5 | 792 | -32.770% |
| 2026-10-22 | 102.40 | 102.40 | 102.40 | 102.40 | +27.522% | 25 | 792 | -16.416% |
| 2026-10-21 | 81.80 | 81.80 | 80.30 | 80.30 | -13.563% | 4 | 790 | +6.588% |
| 2026-10-20 | 92.90 | 92.90 | 92.90 | 92.90 | -6.313% | 1 | 790 | -7.869% |
| 2026-10-19 | 95.77 | 101.58 | 95.77 | 99.16 | -17.573% | 77 | 744 | -13.685% |
| 2026-10-16 | 91.75 | 131.80 | 91.75 | 120.30 | +39.075% | 12 | 739 | -28.853% |
| 2026-10-15 | 95.30 | 95.30 | 86.50 | 86.50 | -12.538% | 4 | 736 | -1.052% |
| 2026-10-14 | 96.96 | 100.62 | 96.96 | 98.90 | +28.109% | 92 | 665 | -13.458% |
| 2026-10-13 | 78.89 | 80.04 | 77.20 | 77.20 | -1.856% | 42 | 627 | +10.868% |
| 2026-10-12 | 79.39 | 79.97 | 78.66 | 78.66 | -1.429% | 241 | 397 | +8.810% |
| 2026-10-09 | 85.55 | 85.65 | 79.80 | 79.80 | -14.286% | 8 | 400 | +7.256% |
| 2026-10-08 | 87.03 | 95.60 | 86.69 | 93.10 | +11.231% | 29 | 388 | -8.067% |
| 2026-10-07 | 87.35 | 87.94 | 83.70 | 83.70 | +4.234% | 119 | 359 | +2.258% |
| 2026-10-06 | 80.30 | 80.30 | 80.30 | 80.30 | -13.470% | 52 | 310 | +6.588% |
| 2026-10-05 | 102.70 | 102.70 | 92.80 | 92.80 | -13.674% | 3 | 307 | -7.769% |
| 2026-10-02 | 110.00 | 110.00 | 107.50 | 107.50 | -11.813% | 4 | 307 | -20.381% |
| 2026-10-01 | 141.31 | 141.31 | 121.90 | 121.90 | +0.827% | 4 | 304 | -29.787% |
| 2026-09-30 | 116.20 | 120.90 | 116.20 | 120.90 | -1.707% | 5 | 302 | -29.206% |
| 2026-09-29 | 123.00 | 123.00 | 123.00 | 123.00 | +2.500% | 1 | 301 | -30.415% |
| 2026-09-28 | 120.00 | 120.00 | 120.00 | 120.00 | +10.193% | 1 | 300 | -28.675% |
| 2026-09-25 | 108.90 | 108.90 | 108.90 | 108.90 | -8.870% | 1 | 299 | -21.405% |
| 2026-09-24 | 131.70 | 132.60 | 119.40 | 119.50 | +1.014% | 250 | 60 | -28.377% |
| 2026-09-23 | 118.30 | 118.30 | 118.30 | 118.30 | +6.099% | 1 | 59 | -27.650% |
| 2026-09-21 | 113.20 | 113.20 | 111.40 | 111.50 | -18.850% | 6 | 57 | -23.238% |
| 2026-09-18 | 137.50 | 137.50 | 137.40 | 137.40 | -2.760% | 2 | 55 | -37.707% |
| 2026-09-17 | 148.10 | 148.10 | 141.30 | 141.30 | -16.784% | 11 | 48 | -39.427% |
| 2026-09-15 | 169.80 | 169.80 | 169.80 | 169.80 | +16.621% | 1 | 47 | -49.594% |
| 2026-09-11 | 145.60 | 145.60 | 145.60 | 145.60 | -16.552% | 1 | 47 | -41.216% |
| 2026-09-10 | 174.48 | 174.48 | 174.48 | 174.48 | +19.018% | 5 | 46 | -50.946% |
| 2026-09-08 | 146.60 | 146.60 | 146.60 | 146.60 | -9.338% | 3 | 43 | -41.617% |
| 2026-08-19 | 158.30 | 162.90 | 158.30 | 161.70 | +1.360% | 7 | 36 | -47.069% |
| 2026-08-17 | 159.53 | 159.53 | 159.53 | 159.53 | -1.476% | 1 | 35 | -46.349% |
| 2026-08-12 | 163.41 | 163.41 | 161.92 | 161.92 | -14.146% | 7 | 31 | -47.141% |
| 2026-08-04 | 188.60 | 188.60 | 188.60 | 188.60 | -31.017% | 3 | 28 | -54.618% |
| 2026-07-31 | 274.30 | 274.30 | 262.60 | 273.40 | -12.124% | 6 | 24 | -68.694% |
| 2026-07-29 | 309.89 | 311.20 | 309.89 | 311.12 | +14.340% | 7 | 19 | -72.490% |
| 2026-07-28 | 272.10 | 272.10 | 272.10 | 272.10 | -5.357% | 1 | 18 | -68.545% |
| 2026-07-27 | 290.60 | 294.00 | 287.50 | 287.50 | +2.642% | 5 | 16 | -70.230% |
| 2026-07-24 | 280.10 | 280.10 | 280.10 | 280.10 | -7.159% | 1 | 16 | -69.443% |
| 2026-07-23 | 286.00 | 301.70 | 284.90 | 301.70 | +19.485% | 6 | 10 | -71.631% |
| 2026-07-21 | 256.97 | 256.97 | 251.90 | 252.50 | -7.847% | 7 | 3 | -66.103% |
| 2026-07-20 | 269.40 | 274.00 | 269.40 | 274.00 | 0.000% | 3 | 0 | -68.763% |