SPX261218P07610000
SPX Dec 18 2026 7610.00 Put
optionOPRA
EODOct 28, 2026
111.28USD-3.687%(-4.26)9Vol1,214OI
SPX261218P07610000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 111.40 | 112.00 | 111.28 | 111.28 | -3.687% | 9 | 1,216 | 0.000% |
| 2026-10-27 | 123.55 | 124.37 | 112.63 | 115.54 | -13.128% | 13 | 1,217 | -3.687% |
| 2026-10-26 | 144.13 | 144.13 | 123.11 | 133.00 | -17.247% | 138 | 1,205 | -16.331% |
| 2026-10-23 | 162.11 | 162.11 | 147.79 | 160.72 | +6.402% | 30 | 1,196 | -30.762% |
| 2026-10-22 | 130.30 | 151.05 | 130.30 | 151.05 | +44.269% | 28 | 1,197 | -26.329% |
| 2026-10-21 | 109.35 | 109.35 | 104.70 | 104.70 | -13.328% | 14 | 1,185 | +6.285% |
| 2026-10-20 | 117.20 | 120.80 | 116.60 | 120.80 | -19.477% | 6 | 1,184 | -7.881% |
| 2026-10-16 | 110.74 | 164.01 | 110.74 | 150.02 | +25.351% | 13 | 1,177 | -25.823% |
| 2026-10-15 | 119.25 | 119.68 | 119.25 | 119.68 | -8.850% | 3 | 1,177 | -7.019% |
| 2026-10-14 | 119.74 | 132.90 | 119.74 | 131.30 | +31.563% | 11 | 1,166 | -15.248% |
| 2026-10-13 | 99.50 | 99.80 | 99.50 | 99.80 | -0.130% | 7 | 1,171 | +11.503% |
| 2026-10-12 | 99.93 | 99.93 | 99.93 | 99.93 | -1.837% | 1 | 1,171 | +11.358% |
| 2026-10-09 | 101.60 | 101.90 | 101.60 | 101.80 | +1.475% | 21 | 1,150 | +9.312% |
| 2026-10-06 | 105.35 | 105.35 | 100.32 | 100.32 | -13.233% | 21 | 1,141 | +10.925% |
| 2026-10-05 | 124.26 | 124.26 | 115.62 | 115.62 | -15.563% | 19 | 1,160 | -3.754% |
| 2026-10-02 | 134.39 | 136.93 | 130.70 | 136.93 | -10.327% | 43 | 1,137 | -18.732% |
| 2026-10-01 | 161.29 | 161.29 | 152.70 | 152.70 | +8.030% | 2 | 1,136 | -27.125% |
| 2026-09-30 | 141.12 | 141.35 | 141.12 | 141.35 | -8.363% | 30 | 1,136 | -21.273% |
| 2026-09-29 | 150.60 | 154.25 | 150.60 | 154.25 | +2.902% | 21 | 1,125 | -27.857% |
| 2026-09-28 | 145.65 | 159.20 | 145.65 | 149.90 | +11.037% | 13 | 1,114 | -25.764% |
| 2026-09-25 | 136.65 | 136.65 | 135.00 | 135.00 | -9.699% | 15 | 1,100 | -17.570% |
| 2026-09-24 | 159.14 | 165.92 | 149.50 | 149.50 | +1.082% | 18 | 1,085 | -25.565% |
| 2026-09-23 | 131.00 | 151.25 | 131.00 | 147.90 | +15.187% | 126 | 1,052 | -24.760% |
| 2026-09-22 | 128.40 | 128.40 | 128.40 | 128.40 | -3.240% | 4 | 1,056 | -13.333% |
| 2026-09-21 | 149.80 | 149.90 | 132.70 | 132.70 | -30.341% | 50 | 1,032 | -16.142% |
| 2026-09-16 | 194.26 | 195.84 | 189.80 | 190.50 | -8.100% | 512 | 624 | -41.585% |
| 2026-09-15 | 208.70 | 209.00 | 205.80 | 207.29 | +10.067% | 204 | 421 | -46.317% |
| 2026-09-14 | 205.00 | 205.00 | 187.89 | 188.33 | +4.966% | 14 | 419 | -40.912% |
| 2026-09-11 | 178.14 | 180.39 | 178.14 | 179.42 | -16.646% | 300 | 122 | -37.978% |
| 2026-09-10 | 213.83 | 215.25 | 209.00 | 215.25 | +23.268% | 12 | 122 | -48.302% |
| 2026-09-08 | 174.42 | 174.62 | 174.42 | 174.62 | +6.736% | 38 | 92 | -36.273% |
| 2026-09-04 | 163.60 | 163.60 | 163.60 | 163.60 | +3.283% | 7 | 85 | -31.980% |
| 2026-09-03 | 158.40 | 158.40 | 158.40 | 158.40 | -21.506% | 1 | 84 | -29.747% |
| 2026-09-01 | 201.80 | 201.80 | 201.80 | 201.80 | -3.537% | 23 | 61 | -44.856% |
| 2026-08-20 | 209.10 | 209.20 | 209.10 | 209.20 | +2.388% | 2 | 59 | -46.807% |
| 2026-08-04 | 204.32 | 204.32 | 204.32 | 204.32 | -15.734% | 2 | 61 | -45.536% |
| 2026-08-03 | 256.66 | 256.66 | 241.57 | 242.47 | -22.780% | 8 | 55 | -54.106% |
| 2026-07-31 | 314.00 | 314.00 | 314.00 | 314.00 | +6.549% | 50 | 5 | -64.561% |
| 2026-07-21 | 294.70 | 294.70 | 294.70 | 294.70 | 0.000% | 5 | 0 | -62.240% |