SPX261218P07510000
SPX Dec 18 2026 7510.00 Put
optionOPRA
EODOct 27, 2026
92.61USD-12.682%(-13.45)5Vol434OI
SPX261218P07510000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 98.95 | 98.95 | 90.90 | 92.61 | -12.682% | 5 | 433 | 0.000% |
| 2026-10-26 | 112.22 | 112.22 | 104.22 | 106.06 | -16.488% | 20 | 423 | -12.682% |
| 2026-10-23 | 134.23 | 134.23 | 117.47 | 127.00 | +5.833% | 9 | 424 | -27.079% |
| 2026-10-22 | 109.31 | 120.00 | 109.31 | 120.00 | +40.845% | 20 | 423 | -22.825% |
| 2026-10-21 | 88.10 | 88.10 | 85.20 | 85.20 | -10.089% | 13 | 421 | +8.697% |
| 2026-10-20 | 98.58 | 98.58 | 93.50 | 94.76 | -7.731% | 41 | 386 | -2.269% |
| 2026-10-19 | 104.21 | 104.46 | 99.40 | 102.70 | -20.140% | 39 | 369 | -9.825% |
| 2026-10-16 | 87.32 | 130.37 | 87.32 | 128.60 | +42.414% | 106 | 326 | -27.986% |
| 2026-10-15 | 98.70 | 99.20 | 90.10 | 90.30 | -12.330% | 9 | 321 | +2.558% |
| 2026-10-14 | 102.00 | 103.00 | 102.00 | 103.00 | +27.792% | 14 | 308 | -10.087% |
| 2026-10-13 | 82.17 | 84.09 | 80.60 | 80.60 | -1.743% | 131 | 246 | +14.901% |
| 2026-10-12 | 80.58 | 83.49 | 80.58 | 82.03 | -1.169% | 55 | 239 | +12.898% |
| 2026-10-09 | 85.36 | 85.48 | 83.00 | 83.00 | -14.256% | 8 | 241 | +11.578% |
| 2026-10-08 | 96.80 | 96.80 | 96.80 | 96.80 | +11.137% | 1 | 241 | -4.329% |
| 2026-10-07 | 87.10 | 87.10 | 87.10 | 87.10 | +4.187% | 2 | 253 | +6.326% |
| 2026-10-06 | 86.50 | 86.50 | 83.60 | 83.60 | -13.368% | 36 | 219 | +10.778% |
| 2026-10-05 | 96.50 | 96.50 | 96.50 | 96.50 | -15.351% | 1 | 219 | -4.031% |
| 2026-10-02 | 114.20 | 114.20 | 114.00 | 114.00 | -9.953% | 2 | 217 | -18.763% |
| 2026-10-01 | 147.40 | 147.40 | 126.40 | 126.60 | +0.876% | 141 | 129 | -26.848% |
| 2026-09-30 | 117.20 | 125.50 | 115.80 | 125.50 | -1.723% | 7 | 122 | -26.207% |
| 2026-09-29 | 127.70 | 127.70 | 127.70 | 127.70 | +2.488% | 1 | 121 | -27.478% |
| 2026-09-28 | 121.30 | 127.65 | 114.55 | 124.60 | +10.265% | 25 | 123 | -25.674% |
| 2026-09-25 | 113.00 | 113.00 | 113.00 | 113.00 | -8.944% | 1 | 122 | -18.044% |
| 2026-09-24 | 121.50 | 124.10 | 121.50 | 124.10 | +0.486% | 6 | 121 | -25.375% |
| 2026-09-23 | 123.50 | 123.50 | 123.50 | 123.50 | +14.288% | 1 | 120 | -25.012% |
| 2026-09-22 | 108.06 | 108.06 | 108.06 | 108.06 | -1.225% | 40 | 105 | -14.298% |
| 2026-09-21 | 119.10 | 119.10 | 109.40 | 109.40 | -22.191% | 25 | 99 | -15.347% |
| 2026-09-18 | 150.15 | 150.15 | 140.60 | 140.60 | -3.896% | 2 | 97 | -34.132% |
| 2026-09-17 | 146.30 | 146.30 | 146.30 | 146.30 | -16.184% | 20 | 97 | -36.699% |
| 2026-09-16 | 159.70 | 174.55 | 159.70 | 174.55 | -0.485% | 42 | 96 | -46.944% |
| 2026-09-15 | 175.40 | 175.40 | 175.40 | 175.40 | -0.842% | 2 | 94 | -47.201% |
| 2026-09-10 | 176.86 | 176.89 | 176.86 | 176.89 | +29.971% | 24 | 83 | -47.645% |
| 2026-09-04 | 136.10 | 136.10 | 136.10 | 136.10 | +1.529% | 9 | 78 | -31.954% |
| 2026-09-03 | 134.05 | 134.05 | 134.05 | 134.05 | -21.905% | 2 | 78 | -30.914% |
| 2026-08-21 | 171.65 | 171.65 | 171.65 | 171.65 | +4.347% | 40 | 38 | -46.047% |
| 2026-08-19 | 164.80 | 166.90 | 164.20 | 164.50 | +4.690% | 13 | 31 | -43.702% |
| 2026-08-14 | 158.35 | 158.35 | 157.13 | 157.13 | -4.873% | 5 | 27 | -41.062% |
| 2026-08-12 | 169.60 | 169.60 | 165.18 | 165.18 | -21.567% | 9 | 32 | -43.934% |
| 2026-08-03 | 210.60 | 210.60 | 210.60 | 210.60 | -22.659% | 1 | 31 | -56.026% |
| 2026-07-31 | 272.30 | 272.30 | 272.30 | 272.30 | -14.087% | 1 | 30 | -65.990% |
| 2026-07-29 | 307.30 | 318.10 | 307.30 | 316.95 | +6.181% | 9 | 21 | -70.781% |
| 2026-07-28 | 298.50 | 298.50 | 298.50 | 298.50 | -0.995% | 11 | 13 | -68.975% |
| 2026-07-27 | 298.70 | 301.50 | 298.70 | 301.50 | +4.943% | 3 | 10 | -69.284% |
| 2026-07-24 | 287.30 | 287.30 | 287.30 | 287.30 | -1.576% | 1 | 9 | -67.765% |
| 2026-07-23 | 293.20 | 293.20 | 291.90 | 291.90 | +11.925% | 3 | 6 | -68.273% |
| 2026-07-22 | 260.80 | 260.80 | 260.80 | 260.80 | +0.192% | 1 | 5 | -64.490% |
| 2026-07-21 | 259.80 | 260.30 | 259.80 | 260.30 | -7.400% | 4 | 2 | -64.422% |
| 2026-07-20 | 266.37 | 281.10 | 266.37 | 281.10 | 0.000% | 2 | 0 | -67.054% |