SPX261218P07585000
SPX Dec 18 2026 7585.00 Put
optionOPRA
EODOct 26, 2026
117.25USD-23.286%(-35.59)3Vol544OI
SPX261218P07585000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 123.80 | 123.80 | 117.25 | 117.25 | -23.286% | 3 | 542 | 0.000% |
| 2026-10-23 | 143.30 | 152.84 | 142.10 | 152.84 | +9.720% | 3 | 551 | -23.286% |
| 2026-10-22 | 147.55 | 147.55 | 139.30 | 139.30 | +38.607% | 10 | 550 | -15.829% |
| 2026-10-21 | 104.90 | 106.10 | 99.11 | 100.50 | -7.967% | 102 | 545 | +16.667% |
| 2026-10-20 | 110.60 | 110.60 | 109.20 | 109.20 | -7.379% | 4 | 543 | +7.372% |
| 2026-10-19 | 122.65 | 122.65 | 117.90 | 117.90 | -17.725% | 2 | 542 | -0.551% |
| 2026-10-16 | 114.60 | 158.38 | 114.60 | 143.30 | +20.451% | 24 | 520 | -18.179% |
| 2026-10-15 | 119.93 | 120.98 | 118.97 | 118.97 | +12.448% | 100 | 559 | -1.446% |
| 2026-10-14 | 101.50 | 105.80 | 101.50 | 105.80 | -4.650% | 2 | 559 | +10.822% |
| 2026-10-08 | 105.78 | 110.96 | 105.78 | 110.96 | +9.536% | 6 | 558 | +5.669% |
| 2026-10-07 | 101.40 | 101.40 | 101.30 | 101.30 | -8.110% | 38 | 520 | +15.745% |
| 2026-10-05 | 110.24 | 110.24 | 110.24 | 110.24 | -25.362% | 1 | 520 | +6.359% |
| 2026-10-01 | 155.60 | 155.90 | 147.45 | 147.70 | -1.599% | 54 | 487 | -20.616% |
| 2026-09-30 | 150.10 | 150.10 | 150.10 | 150.10 | +2.583% | 2 | 485 | -21.885% |
| 2026-09-29 | 154.02 | 154.02 | 146.32 | 146.32 | +3.920% | 8 | 481 | -19.867% |
| 2026-09-23 | 138.20 | 140.80 | 138.20 | 140.80 | +13.092% | 4 | 477 | -16.726% |
| 2026-09-22 | 123.10 | 125.99 | 123.10 | 124.50 | -0.702% | 14 | 478 | -5.823% |
| 2026-09-21 | 136.50 | 136.50 | 125.38 | 125.38 | -23.324% | 3 | 482 | -6.484% |
| 2026-09-18 | 174.30 | 174.30 | 163.52 | 163.52 | -3.528% | 10 | 482 | -28.296% |
| 2026-09-17 | 175.08 | 175.08 | 169.50 | 169.50 | -24.364% | 7 | 476 | -30.826% |
| 2026-09-16 | 228.70 | 230.50 | 224.10 | 224.10 | +13.068% | 191 | 110 | -47.680% |
| 2026-09-15 | 189.50 | 199.70 | 189.50 | 198.20 | +10.050% | 6 | 109 | -40.843% |
| 2026-09-14 | 180.49 | 180.49 | 180.10 | 180.10 | +1.015% | 2 | 109 | -34.897% |
| 2026-09-11 | 178.29 | 178.29 | 178.29 | 178.29 | -11.999% | 8 | 107 | -34.236% |
| 2026-09-10 | 202.60 | 202.60 | 202.60 | 202.60 | +9.745% | 1 | 106 | -42.127% |
| 2026-09-09 | 182.25 | 184.61 | 182.25 | 184.61 | +7.707% | 104 | 10 | -36.488% |
| 2026-09-02 | 171.40 | 171.40 | 171.40 | 171.40 | 0.000% | 6 | 0 | -31.593% |