SPX261218P07520000
SPX Dec 18 2026 7520.00 Put
optionOPRA
EODOct 27, 2026
103.70USD-3.175%(-3.40)2Vol693OI
SPX261218P07520000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 103.03 | 103.70 | 103.03 | 103.70 | -3.175% | 2 | 693 | 0.000% |
| 2026-10-26 | 117.00 | 117.00 | 106.42 | 107.10 | -18.876% | 7 | 691 | -3.175% |
| 2026-10-23 | 141.55 | 141.55 | 120.70 | 132.02 | +4.035% | 61 | 711 | -21.451% |
| 2026-10-22 | 125.54 | 126.90 | 118.37 | 126.90 | +48.421% | 4 | 708 | -18.282% |
| 2026-10-21 | 90.00 | 90.00 | 85.50 | 85.50 | -15.044% | 2 | 708 | +21.287% |
| 2026-10-20 | 102.70 | 102.70 | 94.60 | 100.64 | -3.969% | 51 | 669 | +3.041% |
| 2026-10-19 | 108.89 | 108.89 | 104.80 | 104.80 | -16.970% | 3 | 666 | -1.050% |
| 2026-10-16 | 91.43 | 126.22 | 91.43 | 126.22 | +37.196% | 9 | 663 | -17.842% |
| 2026-10-15 | 104.73 | 104.73 | 92.00 | 92.00 | -12.356% | 7 | 656 | +12.717% |
| 2026-10-14 | 100.10 | 104.97 | 100.10 | 104.97 | +28.012% | 122 | 552 | -1.210% |
| 2026-10-13 | 85.42 | 85.42 | 81.20 | 82.00 | -3.016% | 122 | 526 | +26.463% |
| 2026-10-12 | 83.38 | 84.85 | 82.75 | 84.55 | -0.177% | 26 | 525 | +22.649% |
| 2026-10-09 | 85.11 | 85.11 | 84.50 | 84.70 | -14.271% | 13 | 530 | +22.432% |
| 2026-10-08 | 98.80 | 98.80 | 98.80 | 98.80 | +10.268% | 1 | 530 | +4.960% |
| 2026-10-07 | 89.60 | 90.00 | 89.60 | 89.60 | +3.788% | 88 | 463 | +15.737% |
| 2026-10-06 | 83.61 | 86.33 | 83.61 | 86.33 | -12.444% | 23 | 453 | +20.120% |
| 2026-10-05 | 105.20 | 105.50 | 98.60 | 98.60 | -13.128% | 3 | 451 | +5.172% |
| 2026-10-02 | 117.39 | 117.39 | 113.40 | 113.50 | -13.623% | 6 | 446 | -8.634% |
| 2026-10-01 | 130.42 | 133.00 | 129.00 | 131.40 | +2.737% | 20 | 438 | -21.081% |
| 2026-09-30 | 127.90 | 127.90 | 127.90 | 127.90 | -1.540% | 1 | 437 | -18.921% |
| 2026-09-29 | 133.50 | 133.50 | 129.90 | 129.90 | +2.283% | 21 | 426 | -20.169% |
| 2026-09-28 | 127.00 | 127.00 | 127.00 | 127.00 | +10.339% | 1 | 425 | -18.346% |
| 2026-09-25 | 115.10 | 115.10 | 115.10 | 115.10 | -9.012% | 1 | 425 | -9.904% |
| 2026-09-24 | 139.70 | 139.70 | 126.50 | 126.50 | +1.200% | 2 | 424 | -18.024% |
| 2026-09-23 | 124.20 | 125.00 | 124.20 | 125.00 | +16.932% | 3 | 424 | -17.040% |
| 2026-09-22 | 111.40 | 111.40 | 106.90 | 106.90 | -5.956% | 2 | 424 | -2.993% |
| 2026-09-21 | 120.90 | 120.90 | 113.67 | 113.67 | -22.303% | 6 | 422 | -8.771% |
| 2026-09-18 | 152.70 | 154.20 | 145.90 | 146.30 | -2.075% | 10 | 416 | -29.118% |
| 2026-09-17 | 158.10 | 158.10 | 149.40 | 149.40 | -20.192% | 3 | 417 | -30.589% |
| 2026-09-16 | 167.57 | 206.45 | 167.57 | 187.20 | +4.933% | 41 | 378 | -44.605% |
| 2026-09-15 | 178.40 | 178.40 | 178.40 | 178.40 | +9.697% | 1 | 378 | -41.872% |
| 2026-09-14 | 176.98 | 176.98 | 161.50 | 162.63 | -1.077% | 8 | 374 | -36.236% |
| 2026-09-09 | 164.40 | 164.40 | 164.40 | 164.40 | +7.592% | 1 | 373 | -36.922% |
| 2026-09-08 | 152.80 | 152.80 | 152.80 | 152.80 | +9.613% | 1 | 373 | -32.134% |
| 2026-09-04 | 140.10 | 140.10 | 139.40 | 139.40 | -9.481% | 105 | 284 | -25.610% |
| 2026-09-02 | 154.00 | 154.00 | 154.00 | 154.00 | +2.530% | 15 | 299 | -32.662% |
| 2026-08-27 | 150.20 | 150.20 | 150.20 | 150.20 | -12.164% | 57 | 274 | -30.959% |
| 2026-08-25 | 171.00 | 171.00 | 171.00 | 171.00 | +2.888% | 1 | 273 | -39.357% |
| 2026-08-19 | 165.90 | 166.20 | 165.90 | 166.20 | +2.290% | 3 | 273 | -37.605% |
| 2026-08-13 | 161.95 | 162.48 | 161.95 | 162.48 | -4.905% | 4 | 271 | -36.177% |
| 2026-08-12 | 170.86 | 170.86 | 170.86 | 170.86 | -1.917% | 3 | 271 | -39.307% |
| 2026-08-07 | 174.20 | 174.20 | 174.20 | 174.20 | -2.310% | 7 | 264 | -40.471% |
| 2026-08-05 | 177.86 | 180.53 | 177.86 | 178.32 | -37.322% | 516 | 9 | -41.846% |
| 2026-07-31 | 284.50 | 284.50 | 284.50 | 284.50 | -7.869% | 1 | 8 | -63.550% |
| 2026-07-29 | 311.32 | 311.32 | 308.80 | 308.80 | +1.113% | 3 | 5 | -66.418% |
| 2026-07-27 | 301.90 | 307.70 | 301.90 | 305.40 | +4.948% | 4 | 2 | -66.045% |
| 2026-07-24 | 291.00 | 291.00 | 291.00 | 291.00 | +11.196% | 1 | 2 | -64.364% |
| 2026-07-21 | 261.70 | 261.70 | 261.70 | 261.70 | 0.000% | 2 | 0 | -60.374% |