SPX261218P07540000
SPX Dec 18 2026 7540.00 Put
optionOPRA
EODOct 28, 2026
92.72USD-4.017%(-3.88)3Vol163OI
SPX261218P07540000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 94.90 | 94.90 | 92.72 | 92.72 | -4.017% | 3 | 160 | 0.000% |
| 2026-10-27 | 96.60 | 96.60 | 96.60 | 96.60 | -8.523% | 1 | 159 | -4.017% |
| 2026-10-26 | 126.50 | 126.50 | 105.20 | 105.60 | -23.864% | 19 | 160 | -12.197% |
| 2026-10-23 | 126.11 | 138.70 | 126.11 | 138.70 | +55.319% | 4 | 161 | -33.151% |
| 2026-10-21 | 95.98 | 100.75 | 89.30 | 89.30 | -13.553% | 26 | 150 | +3.830% |
| 2026-10-20 | 103.30 | 103.30 | 103.30 | 103.30 | -7.329% | 1 | 149 | -10.242% |
| 2026-10-19 | 111.47 | 111.47 | 111.47 | 111.47 | -22.158% | 1 | 149 | -16.821% |
| 2026-10-16 | 97.65 | 143.20 | 97.65 | 143.20 | +49.167% | 17 | 133 | -35.251% |
| 2026-10-15 | 109.08 | 109.08 | 96.00 | 96.00 | +12.281% | 8 | 126 | -3.417% |
| 2026-10-13 | 85.80 | 85.80 | 85.50 | 85.50 | -2.163% | 6 | 121 | +8.444% |
| 2026-10-12 | 87.39 | 87.39 | 87.39 | 87.39 | -1.031% | 2 | 122 | +6.099% |
| 2026-10-09 | 88.00 | 88.30 | 88.00 | 88.30 | -14.189% | 4 | 121 | +5.006% |
| 2026-10-08 | 102.00 | 102.90 | 102.00 | 102.90 | +11.123% | 8 | 113 | -9.893% |
| 2026-10-07 | 92.60 | 92.60 | 92.60 | 92.60 | +4.515% | 1 | 113 | +0.130% |
| 2026-10-06 | 88.60 | 88.60 | 88.60 | 88.60 | -13.645% | 2 | 111 | +4.650% |
| 2026-10-05 | 107.64 | 107.64 | 101.60 | 102.60 | -15.066% | 10 | 117 | -9.630% |
| 2026-10-02 | 120.80 | 120.80 | 120.80 | 120.80 | -9.783% | 1 | 117 | -23.245% |
| 2026-10-01 | 133.90 | 133.90 | 133.90 | 133.90 | +0.752% | 1 | 117 | -30.754% |
| 2026-09-30 | 132.90 | 132.90 | 132.90 | 132.90 | -1.701% | 1 | 117 | -30.233% |
| 2026-09-29 | 135.51 | 135.51 | 135.00 | 135.20 | +2.502% | 10 | 116 | -31.420% |
| 2026-09-28 | 128.55 | 135.85 | 128.55 | 131.90 | +10.469% | 11 | 116 | -29.704% |
| 2026-09-25 | 128.95 | 128.95 | 119.40 | 119.40 | -8.924% | 2 | 114 | -22.345% |
| 2026-09-24 | 131.10 | 131.10 | 131.10 | 131.10 | +1.079% | 2 | 113 | -29.275% |
| 2026-09-23 | 128.10 | 129.70 | 128.10 | 129.70 | +16.952% | 7 | 109 | -28.512% |
| 2026-09-22 | 110.90 | 110.90 | 110.90 | 110.90 | -29.060% | 1 | 108 | -16.393% |
| 2026-09-17 | 156.33 | 156.33 | 156.33 | 156.33 | -27.356% | 1 | 108 | -40.690% |
| 2026-09-16 | 215.20 | 215.20 | 215.20 | 215.20 | +19.489% | 1 | 107 | -56.914% |
| 2026-09-15 | 180.10 | 180.10 | 180.10 | 180.10 | +7.909% | 1 | 107 | -48.517% |
| 2026-09-14 | 166.90 | 166.90 | 166.90 | 166.90 | -1.766% | 3 | 105 | -44.446% |
| 2026-09-09 | 169.90 | 169.90 | 169.90 | 169.90 | +21.635% | 1 | 104 | -45.427% |
| 2026-09-04 | 140.45 | 140.45 | 139.67 | 139.68 | -0.214% | 10 | 114 | -33.620% |
| 2026-09-03 | 140.05 | 140.05 | 139.92 | 139.98 | -12.293% | 30 | 94 | -33.762% |
| 2026-09-02 | 169.11 | 169.11 | 159.60 | 159.60 | -3.710% | 11 | 94 | -41.905% |
| 2026-08-31 | 165.75 | 165.75 | 165.75 | 165.75 | +6.708% | 14 | 94 | -44.060% |
| 2026-08-28 | 155.33 | 155.33 | 155.33 | 155.33 | +0.472% | 16 | 94 | -40.308% |
| 2026-08-27 | 167.10 | 167.10 | 154.60 | 154.60 | -11.063% | 36 | 70 | -40.026% |
| 2026-08-26 | 175.35 | 175.35 | 173.83 | 173.83 | -7.782% | 14 | 65 | -46.661% |
| 2026-08-20 | 187.10 | 188.70 | 187.10 | 188.50 | +8.085% | 8 | 62 | -50.812% |
| 2026-08-19 | 175.30 | 175.30 | 168.60 | 174.40 | -4.228% | 18 | 56 | -46.835% |
| 2026-08-18 | 182.50 | 182.50 | 182.10 | 182.10 | +5.995% | 2 | 55 | -49.083% |
| 2026-08-17 | 171.80 | 171.80 | 171.80 | 171.80 | +5.012% | 4 | 55 | -46.030% |
| 2026-08-14 | 163.60 | 163.60 | 163.60 | 163.60 | -1.267% | 4 | 51 | -43.325% |
| 2026-08-13 | 163.06 | 165.70 | 160.46 | 165.70 | -3.579% | 21 | 45 | -44.043% |
| 2026-08-12 | 176.45 | 176.45 | 171.26 | 171.85 | -5.364% | 12 | 45 | -46.046% |
| 2026-08-11 | 185.11 | 185.11 | 181.59 | 181.59 | +2.017% | 27 | 60 | -48.940% |
| 2026-08-10 | 178.00 | 178.00 | 178.00 | 178.00 | -19.632% | 4 | 58 | -47.910% |
| 2026-08-03 | 238.70 | 238.70 | 220.52 | 221.48 | -18.189% | 25 | 37 | -58.136% |
| 2026-07-31 | 291.21 | 291.21 | 270.72 | 270.72 | -10.535% | 5 | 32 | -65.751% |
| 2026-07-30 | 302.50 | 306.90 | 302.50 | 302.60 | +1.086% | 16 | 33 | -69.359% |
| 2026-07-29 | 299.35 | 299.35 | 299.35 | 299.35 | +2.976% | 3 | 30 | -69.026% |
| 2026-07-28 | 316.80 | 316.80 | 286.20 | 290.70 | -3.110% | 16 | 18 | -68.105% |
| 2026-07-27 | 310.42 | 313.40 | 300.03 | 300.03 | -0.882% | 13 | 5 | -69.096% |
| 2026-07-23 | 307.90 | 308.00 | 302.70 | 302.70 | 0.000% | 5 | 0 | -69.369% |