SPX261218P07560000
SPX Dec 18 2026 7560.00 Put
optionOPRA
EODOct 28, 2026
96.53USD-33.992%(-49.71)1Vol663OI
SPX261218P07560000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 96.53 | 96.53 | 96.53 | 96.53 | -33.992% | 1 | 663 | 0.000% |
| 2026-10-23 | 153.96 | 153.96 | 141.75 | 146.24 | +11.184% | 16 | 658 | -33.992% |
| 2026-10-22 | 131.53 | 131.53 | 131.53 | 131.53 | +40.975% | 10 | 658 | -26.610% |
| 2026-10-21 | 93.30 | 93.30 | 93.30 | 93.30 | -13.451% | 1 | 657 | +3.462% |
| 2026-10-20 | 107.80 | 107.80 | 107.80 | 107.80 | -7.341% | 1 | 656 | -10.455% |
| 2026-10-19 | 108.44 | 118.06 | 108.44 | 116.34 | -15.830% | 12 | 656 | -17.028% |
| 2026-10-16 | 107.25 | 138.22 | 106.95 | 138.22 | +38.082% | 5 | 656 | -30.162% |
| 2026-10-15 | 100.10 | 100.10 | 100.10 | 100.10 | -15.527% | 2 | 654 | -3.566% |
| 2026-10-14 | 118.50 | 118.50 | 118.50 | 118.50 | +33.296% | 1 | 653 | -18.540% |
| 2026-10-13 | 89.40 | 89.40 | 88.90 | 88.90 | -1.659% | 4 | 649 | +8.583% |
| 2026-10-12 | 90.40 | 90.40 | 90.40 | 90.40 | -1.418% | 1 | 648 | +6.781% |
| 2026-10-09 | 91.60 | 92.00 | 91.52 | 91.70 | -14.379% | 7 | 642 | +5.267% |
| 2026-10-08 | 107.10 | 107.10 | 107.10 | 107.10 | +10.870% | 1 | 641 | -9.869% |
| 2026-10-07 | 96.60 | 96.60 | 96.60 | 96.60 | +4.659% | 2 | 639 | -0.072% |
| 2026-10-06 | 90.96 | 92.30 | 90.96 | 92.30 | -13.415% | 9 | 639 | +4.583% |
| 2026-10-05 | 119.87 | 119.87 | 105.70 | 106.60 | -13.051% | 10 | 637 | -9.447% |
| 2026-10-02 | 126.77 | 126.77 | 122.60 | 122.60 | -11.989% | 3 | 636 | -21.264% |
| 2026-10-01 | 162.79 | 162.79 | 139.30 | 139.30 | +0.723% | 13 | 627 | -30.704% |
| 2026-09-30 | 138.10 | 138.30 | 138.10 | 138.30 | -1.845% | 2 | 625 | -30.202% |
| 2026-09-29 | 140.90 | 140.90 | 140.90 | 140.90 | +2.847% | 1 | 624 | -31.490% |
| 2026-09-28 | 144.80 | 144.80 | 137.00 | 137.00 | +10.484% | 2 | 623 | -29.540% |
| 2026-09-25 | 124.00 | 124.00 | 124.00 | 124.00 | -8.957% | 1 | 622 | -22.153% |
| 2026-09-24 | 136.20 | 136.20 | 136.20 | 136.20 | +1.114% | 1 | 621 | -29.126% |
| 2026-09-23 | 132.90 | 134.70 | 132.90 | 134.70 | +16.131% | 9 | 612 | -28.337% |
| 2026-09-22 | 116.60 | 116.60 | 115.99 | 115.99 | -6.670% | 21 | 593 | -16.777% |
| 2026-09-21 | 136.64 | 136.64 | 124.28 | 124.28 | -22.470% | 12 | 583 | -22.329% |
| 2026-09-17 | 165.55 | 166.40 | 160.30 | 160.30 | -10.136% | 7 | 576 | -39.782% |
| 2026-09-16 | 178.36 | 179.59 | 177.90 | 178.38 | -6.509% | 300 | 299 | -45.885% |
| 2026-09-15 | 181.70 | 191.23 | 181.70 | 190.80 | +9.674% | 204 | 97 | -49.408% |
| 2026-09-14 | 173.97 | 173.97 | 173.97 | 173.97 | +6.015% | 1 | 97 | -44.513% |
| 2026-09-11 | 164.39 | 167.01 | 164.10 | 164.10 | -16.361% | 26 | 79 | -41.176% |
| 2026-09-10 | 196.20 | 196.20 | 196.20 | 196.20 | +14.670% | 14 | 76 | -50.800% |
| 2026-09-09 | 171.10 | 171.10 | 171.10 | 171.10 | +15.530% | 2 | 76 | -43.583% |
| 2026-09-04 | 148.10 | 148.10 | 148.10 | 148.10 | -19.881% | 12 | 71 | -34.821% |
| 2026-09-01 | 184.85 | 184.85 | 184.85 | 184.85 | -0.340% | 4 | 71 | -47.779% |
| 2026-08-24 | 186.95 | 186.95 | 185.48 | 185.48 | -4.735% | 10 | 71 | -47.957% |
| 2026-08-20 | 186.80 | 194.70 | 186.80 | 194.70 | +8.710% | 25 | 52 | -50.421% |
| 2026-08-19 | 174.80 | 179.10 | 174.80 | 179.10 | +1.358% | 2 | 51 | -46.103% |
| 2026-08-17 | 176.70 | 176.70 | 176.70 | 176.70 | +5.116% | 4 | 49 | -45.371% |
| 2026-08-14 | 168.71 | 168.71 | 168.10 | 168.10 | -6.194% | 12 | 43 | -42.576% |
| 2026-08-12 | 179.20 | 179.20 | 179.20 | 179.20 | -6.080% | 6 | 40 | -46.133% |
| 2026-08-04 | 190.80 | 190.80 | 190.80 | 190.80 | -15.519% | 1 | 40 | -49.408% |
| 2026-08-03 | 235.50 | 235.50 | 225.85 | 225.85 | -23.956% | 12 | 34 | -57.259% |
| 2026-07-28 | 297.00 | 297.00 | 297.00 | 297.00 | -7.592% | 1 | 34 | -67.498% |
| 2026-07-23 | 314.20 | 321.40 | 314.10 | 321.40 | +15.487% | 17 | 19 | -69.966% |
| 2026-07-21 | 277.50 | 278.30 | 276.10 | 278.30 | -7.542% | 15 | 4 | -65.314% |
| 2026-07-20 | 299.70 | 303.50 | 299.70 | 301.00 | 0.000% | 4 | 0 | -67.930% |