SPX261218P07590000
SPX Dec 18 2026 7590.00 Put
optionOPRA
EODOct 28, 2026
105.59USD-4.590%(-5.08)14Vol672OI
SPX261218P07590000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 104.89 | 105.59 | 104.89 | 105.59 | -4.590% | 14 | 686 | 0.000% |
| 2026-10-27 | 108.70 | 110.67 | 108.02 | 110.67 | -10.352% | 8 | 688 | -4.590% |
| 2026-10-26 | 127.56 | 129.16 | 123.45 | 123.45 | -17.810% | 58 | 637 | -14.467% |
| 2026-10-23 | 163.43 | 163.43 | 150.20 | 150.20 | +3.729% | 2 | 637 | -29.700% |
| 2026-10-22 | 143.33 | 144.80 | 143.33 | 144.80 | +42.520% | 12 | 636 | -27.079% |
| 2026-10-21 | 103.69 | 103.69 | 99.61 | 101.60 | -11.498% | 29 | 644 | +3.927% |
| 2026-10-20 | 113.16 | 114.80 | 113.16 | 114.80 | -7.045% | 2 | 644 | -8.023% |
| 2026-10-19 | 124.96 | 124.96 | 121.43 | 123.50 | -16.605% | 16 | 634 | -14.502% |
| 2026-10-16 | 115.04 | 157.10 | 115.04 | 148.09 | +37.247% | 24 | 619 | -28.699% |
| 2026-10-15 | 113.38 | 113.38 | 107.90 | 107.90 | -11.157% | 8 | 611 | -2.141% |
| 2026-10-14 | 102.60 | 121.45 | 102.60 | 121.45 | +28.247% | 28 | 585 | -13.059% |
| 2026-10-13 | 96.63 | 98.03 | 94.70 | 94.70 | -1.661% | 38 | 551 | +11.499% |
| 2026-10-12 | 96.21 | 97.85 | 96.21 | 96.30 | -1.534% | 243 | 374 | +9.647% |
| 2026-10-09 | 102.68 | 102.68 | 97.40 | 97.80 | -13.833% | 43 | 365 | +7.965% |
| 2026-10-08 | 113.50 | 113.50 | 113.50 | 113.50 | +10.516% | 1 | 364 | -6.969% |
| 2026-10-07 | 102.80 | 102.80 | 102.70 | 102.70 | -9.356% | 3 | 361 | +2.814% |
| 2026-10-05 | 111.45 | 113.30 | 111.45 | 113.30 | -12.510% | 4 | 360 | -6.805% |
| 2026-10-02 | 126.98 | 133.20 | 126.98 | 129.50 | -12.263% | 33 | 333 | -18.463% |
| 2026-10-01 | 154.83 | 164.40 | 147.60 | 147.60 | +0.682% | 23 | 341 | -28.462% |
| 2026-09-30 | 146.60 | 146.60 | 146.60 | 146.60 | -1.677% | 1 | 340 | -27.974% |
| 2026-09-29 | 149.00 | 149.10 | 149.00 | 149.10 | +2.757% | 2 | 338 | -29.182% |
| 2026-09-28 | 145.10 | 145.10 | 145.10 | 145.10 | +10.595% | 1 | 337 | -27.229% |
| 2026-09-25 | 129.68 | 131.20 | 129.68 | 131.20 | -9.267% | 2 | 336 | -19.520% |
| 2026-09-24 | 143.90 | 144.60 | 143.90 | 144.60 | +2.119% | 2 | 335 | -26.978% |
| 2026-09-23 | 140.20 | 141.60 | 140.20 | 141.60 | +14.656% | 6 | 329 | -25.431% |
| 2026-09-22 | 123.50 | 123.50 | 123.50 | 123.50 | -7.767% | 2 | 327 | -14.502% |
| 2026-09-21 | 133.90 | 133.90 | 133.90 | 133.90 | -16.610% | 3 | 327 | -21.143% |
| 2026-09-18 | 166.30 | 166.30 | 160.57 | 160.57 | -5.044% | 25 | 313 | -34.241% |
| 2026-09-17 | 171.48 | 171.50 | 169.10 | 169.10 | -24.741% | 6 | 307 | -37.558% |
| 2026-09-16 | 183.20 | 224.69 | 183.20 | 224.69 | +11.842% | 284 | 121 | -53.006% |
| 2026-09-15 | 191.40 | 201.40 | 191.40 | 200.90 | +9.137% | 55 | 67 | -47.442% |
| 2026-09-14 | 184.08 | 184.08 | 184.08 | 184.08 | +7.467% | 6 | 67 | -42.639% |
| 2026-09-11 | 171.04 | 178.82 | 171.04 | 171.29 | -17.011% | 10 | 62 | -38.356% |
| 2026-09-10 | 203.89 | 209.83 | 203.89 | 206.40 | +31.048% | 20 | 52 | -48.842% |
| 2026-09-04 | 158.00 | 158.00 | 157.50 | 157.50 | -19.745% | 17 | 41 | -32.959% |
| 2026-08-21 | 196.25 | 196.25 | 196.25 | 196.25 | -4.408% | 3 | 38 | -46.196% |
| 2026-08-20 | 197.95 | 205.30 | 197.95 | 205.30 | +16.807% | 32 | 6 | -48.568% |
| 2026-08-17 | 175.76 | 175.76 | 175.76 | 175.76 | +0.861% | 1 | 5 | -39.924% |
| 2026-08-13 | 174.26 | 174.26 | 174.26 | 174.26 | -39.346% | 3 | 5 | -39.407% |
| 2026-07-21 | 287.10 | 287.30 | 287.10 | 287.30 | -8.328% | 3 | 3 | -63.247% |
| 2026-07-20 | 320.20 | 320.20 | 313.40 | 313.40 | 0.000% | 3 | 0 | -66.308% |