SPX261218P07530000
SPX Dec 18 2026 7530.00 Put
optionOPRA
EODOct 28, 2026
90.72USD-6.194%(-5.99)1Vol472OI
SPX261218P07530000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 90.72 | 90.72 | 90.72 | 90.72 | -6.194% | 1 | 472 | 0.000% |
| 2026-10-27 | 109.47 | 109.47 | 96.71 | 96.71 | -13.148% | 10 | 480 | -6.194% |
| 2026-10-26 | 111.00 | 111.49 | 111.00 | 111.35 | -13.367% | 9 | 480 | -18.527% |
| 2026-10-23 | 137.36 | 137.36 | 128.53 | 128.53 | +2.496% | 9 | 473 | -29.417% |
| 2026-10-22 | 120.10 | 129.70 | 120.10 | 125.40 | +43.314% | 16 | 469 | -27.656% |
| 2026-10-21 | 94.53 | 96.44 | 87.50 | 87.50 | -11.168% | 15 | 470 | +3.680% |
| 2026-10-20 | 104.75 | 104.75 | 98.50 | 98.50 | -7.944% | 2 | 470 | -7.898% |
| 2026-10-19 | 107.00 | 107.00 | 107.00 | 107.00 | -17.119% | 1 | 469 | -15.215% |
| 2026-10-16 | 100.95 | 137.53 | 100.95 | 129.10 | +35.752% | 6 | 466 | -29.729% |
| 2026-10-15 | 97.87 | 97.87 | 93.90 | 95.10 | -10.561% | 3 | 463 | -4.606% |
| 2026-10-14 | 102.15 | 106.33 | 102.15 | 106.33 | +27.159% | 55 | 414 | -14.681% |
| 2026-10-13 | 86.75 | 86.75 | 83.60 | 83.62 | -1.403% | 24 | 411 | +8.491% |
| 2026-10-12 | 85.03 | 85.03 | 84.81 | 84.81 | -1.954% | 3 | 408 | +6.969% |
| 2026-10-09 | 91.11 | 91.11 | 86.30 | 86.50 | -14.272% | 15 | 393 | +4.879% |
| 2026-10-08 | 100.80 | 100.90 | 100.80 | 100.90 | +15.844% | 2 | 391 | -10.089% |
| 2026-10-06 | 87.23 | 87.23 | 86.05 | 87.10 | -13.247% | 20 | 386 | +4.156% |
| 2026-10-05 | 100.40 | 100.40 | 100.40 | 100.40 | -15.274% | 1 | 385 | -9.641% |
| 2026-10-02 | 114.80 | 118.50 | 110.00 | 118.50 | -12.546% | 29 | 389 | -23.443% |
| 2026-10-01 | 132.90 | 135.80 | 131.50 | 135.50 | +1.271% | 10 | 388 | -33.048% |
| 2026-09-30 | 130.30 | 133.80 | 130.30 | 133.80 | +1.325% | 11 | 378 | -32.197% |
| 2026-09-29 | 132.60 | 132.60 | 132.05 | 132.05 | +1.890% | 54 | 327 | -31.299% |
| 2026-09-28 | 130.60 | 130.60 | 128.90 | 129.60 | +11.821% | 176 | 168 | -30.000% |
| 2026-09-25 | 117.30 | 117.30 | 115.90 | 115.90 | -9.805% | 5 | 163 | -21.726% |
| 2026-09-24 | 134.80 | 142.30 | 128.50 | 128.50 | +0.943% | 32 | 141 | -29.401% |
| 2026-09-23 | 126.60 | 127.30 | 126.60 | 127.30 | +16.896% | 2 | 140 | -28.735% |
| 2026-09-22 | 113.00 | 113.00 | 108.90 | 108.90 | -26.369% | 55 | 90 | -16.694% |
| 2026-09-18 | 158.20 | 158.20 | 147.90 | 147.90 | -3.396% | 11 | 82 | -38.661% |
| 2026-09-17 | 158.11 | 158.11 | 151.63 | 153.10 | -13.517% | 4 | 83 | -40.745% |
| 2026-09-16 | 172.45 | 177.14 | 168.86 | 177.03 | +13.408% | 6 | 83 | -48.754% |
| 2026-09-11 | 156.10 | 156.10 | 156.10 | 156.10 | -17.052% | 5 | 78 | -41.883% |
| 2026-09-10 | 188.58 | 188.66 | 188.19 | 188.19 | +39.091% | 28 | 64 | -51.793% |
| 2026-09-04 | 135.30 | 135.30 | 135.30 | 135.30 | +0.670% | 3 | 64 | -32.949% |
| 2026-09-03 | 134.40 | 134.40 | 134.40 | 134.40 | -22.581% | 14 | 52 | -32.500% |
| 2026-08-25 | 173.60 | 173.60 | 173.60 | 173.60 | -7.561% | 1 | 52 | -47.742% |
| 2026-08-20 | 184.50 | 188.00 | 184.50 | 187.80 | +9.568% | 24 | 29 | -51.693% |
| 2026-08-19 | 174.20 | 174.20 | 167.20 | 171.40 | +7.643% | 8 | 26 | -47.071% |
| 2026-08-14 | 159.23 | 159.23 | 159.23 | 159.23 | -0.884% | 3 | 26 | -43.026% |
| 2026-08-13 | 160.65 | 160.65 | 160.65 | 160.65 | -5.154% | 4 | 26 | -43.529% |
| 2026-08-12 | 169.91 | 169.91 | 169.38 | 169.38 | -6.161% | 6 | 32 | -46.440% |
| 2026-08-11 | 179.22 | 180.50 | 179.22 | 180.50 | -19.973% | 9 | 37 | -49.740% |
| 2026-08-03 | 225.55 | 225.55 | 225.55 | 225.55 | -26.983% | 3 | 34 | -59.778% |
| 2026-07-29 | 305.40 | 310.80 | 305.40 | 308.90 | +7.443% | 6 | 30 | -70.631% |
| 2026-07-28 | 287.09 | 289.20 | 286.70 | 287.50 | -6.716% | 9 | 22 | -68.445% |
| 2026-07-27 | 308.20 | 308.20 | 308.20 | 308.20 | +4.581% | 3 | 23 | -70.565% |
| 2026-07-24 | 303.77 | 303.77 | 292.10 | 294.70 | +10.457% | 10 | 19 | -69.216% |
| 2026-07-21 | 279.60 | 279.60 | 266.20 | 266.80 | -7.458% | 19 | 1 | -65.997% |
| 2026-07-20 | 288.30 | 288.30 | 288.30 | 288.30 | 0.000% | 1 | 0 | -68.533% |