SPX261218P07580000
SPX Dec 18 2026 7580.00 Put
optionOPRA
EODOct 28, 2026
96.80USD-20.342%(-24.72)23Vol966OI
SPX261218P07580000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 102.16 | 102.16 | 94.90 | 96.80 | -20.342% | 23 | 967 | 0.000% |
| 2026-10-26 | 131.79 | 131.79 | 121.52 | 121.52 | -20.231% | 7 | 961 | -20.342% |
| 2026-10-23 | 155.17 | 155.17 | 141.60 | 152.34 | +6.755% | 29 | 958 | -36.458% |
| 2026-10-22 | 137.65 | 142.70 | 133.49 | 142.70 | +46.359% | 10 | 955 | -32.165% |
| 2026-10-21 | 97.50 | 97.50 | 97.50 | 97.50 | -13.640% | 2 | 954 | -0.718% |
| 2026-10-20 | 112.90 | 112.90 | 112.90 | 112.90 | -22.512% | 4 | 949 | -14.260% |
| 2026-10-16 | 127.98 | 154.22 | 127.98 | 145.70 | +39.160% | 14 | 944 | -33.562% |
| 2026-10-15 | 114.10 | 114.10 | 104.20 | 104.70 | -16.441% | 8 | 938 | -7.545% |
| 2026-10-14 | 111.80 | 125.72 | 111.80 | 125.30 | +35.167% | 657 | 413 | -22.745% |
| 2026-10-13 | 94.10 | 94.10 | 92.70 | 92.70 | -1.697% | 6 | 411 | +4.423% |
| 2026-10-12 | 94.10 | 94.30 | 94.10 | 94.30 | -1.566% | 5 | 408 | +2.651% |
| 2026-10-09 | 102.00 | 102.00 | 95.30 | 95.80 | -13.926% | 20 | 408 | +1.044% |
| 2026-10-08 | 111.20 | 111.30 | 111.20 | 111.30 | +15.337% | 2 | 407 | -13.028% |
| 2026-10-06 | 94.70 | 96.50 | 94.70 | 96.50 | -13.063% | 3 | 404 | +0.311% |
| 2026-10-05 | 111.00 | 111.00 | 111.00 | 111.00 | -13.009% | 2 | 403 | -12.793% |
| 2026-10-02 | 127.60 | 127.60 | 127.60 | 127.60 | -11.757% | 1 | 402 | -24.138% |
| 2026-10-01 | 144.80 | 144.80 | 144.60 | 144.60 | -0.891% | 2 | 400 | -33.057% |
| 2026-09-29 | 145.70 | 145.90 | 145.70 | 145.90 | +2.458% | 2 | 398 | -33.653% |
| 2026-09-28 | 142.40 | 142.40 | 142.40 | 142.40 | +10.559% | 1 | 397 | -32.022% |
| 2026-09-25 | 128.80 | 128.80 | 128.80 | 128.80 | -8.782% | 1 | 396 | -24.845% |
| 2026-09-24 | 141.40 | 141.40 | 141.20 | 141.20 | +0.929% | 2 | 394 | -31.445% |
| 2026-09-23 | 139.80 | 139.90 | 139.80 | 139.90 | +13.234% | 13 | 381 | -30.808% |
| 2026-09-22 | 123.55 | 123.55 | 123.55 | 123.55 | -24.109% | 1 | 382 | -21.651% |
| 2026-09-18 | 171.40 | 171.40 | 162.80 | 162.80 | -1.987% | 5 | 381 | -40.541% |
| 2026-09-17 | 171.55 | 172.40 | 166.10 | 166.10 | -14.951% | 6 | 372 | -41.722% |
| 2026-09-15 | 186.00 | 198.00 | 186.00 | 195.30 | +8.518% | 284 | 180 | -50.435% |
| 2026-09-14 | 184.30 | 184.30 | 178.60 | 179.97 | +6.052% | 65 | 137 | -46.213% |
| 2026-09-11 | 172.45 | 173.09 | 168.76 | 169.70 | -16.818% | 16 | 128 | -42.958% |
| 2026-09-10 | 204.06 | 209.31 | 198.75 | 204.01 | +11.002% | 20 | 119 | -52.551% |
| 2026-09-09 | 180.55 | 183.79 | 180.55 | 183.79 | -8.880% | 4 | 117 | -47.331% |
| 2026-08-20 | 192.30 | 201.80 | 192.30 | 201.70 | +16.792% | 79 | 38 | -52.008% |
| 2026-08-14 | 172.70 | 172.70 | 172.70 | 172.70 | +1.588% | 24 | 26 | -43.949% |
| 2026-08-13 | 170.00 | 170.00 | 170.00 | 170.00 | -10.148% | 12 | 14 | -43.059% |
| 2026-08-07 | 189.20 | 189.20 | 189.20 | 189.20 | -7.146% | 3 | 13 | -48.837% |
| 2026-08-04 | 203.76 | 203.76 | 203.76 | 203.76 | -33.704% | 1 | 12 | -52.493% |
| 2026-07-28 | 307.35 | 307.35 | 307.35 | 307.35 | +8.643% | 10 | 4 | -68.505% |
| 2026-07-21 | 284.50 | 284.50 | 282.90 | 282.90 | -9.761% | 3 | 1 | -65.783% |
| 2026-07-20 | 313.50 | 313.50 | 313.50 | 313.50 | 0.000% | 1 | 0 | -69.123% |