SPX261218P07620000
SPX Dec 18 2026 7620.00 Put
optionOPRA
EODOct 28, 2026
114.92USD-1.348%(-1.57)2Vol1,837OI
SPX261218P07620000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 114.94 | 114.94 | 114.92 | 114.92 | -1.348% | 2 | 1,837 | 0.000% |
| 2026-10-27 | 116.49 | 116.49 | 116.49 | 116.49 | -14.106% | 1 | 1,836 | -1.348% |
| 2026-10-26 | 134.55 | 135.62 | 134.50 | 135.62 | -15.764% | 4 | 1,834 | -15.263% |
| 2026-10-23 | 170.00 | 175.41 | 148.92 | 161.00 | +4.478% | 185 | 1,798 | -28.621% |
| 2026-10-22 | 154.10 | 154.10 | 154.10 | 154.10 | +44.424% | 1 | 1,797 | -25.425% |
| 2026-10-21 | 106.70 | 106.70 | 106.70 | 106.70 | -13.252% | 1 | 1,796 | +7.704% |
| 2026-10-20 | 119.00 | 123.00 | 119.00 | 123.00 | -4.651% | 4 | 1,794 | -6.569% |
| 2026-10-19 | 129.15 | 129.15 | 129.00 | 129.00 | -14.553% | 2 | 1,795 | -10.915% |
| 2026-10-16 | 123.65 | 150.97 | 123.65 | 150.97 | +32.430% | 7 | 1,800 | -23.879% |
| 2026-10-15 | 123.40 | 123.40 | 113.50 | 114.00 | -6.588% | 59 | 1,755 | +0.807% |
| 2026-10-14 | 122.04 | 122.04 | 122.04 | 122.04 | +20.832% | 14 | 1,755 | -5.834% |
| 2026-10-13 | 101.80 | 101.80 | 101.00 | 101.00 | -1.703% | 9 | 1,751 | +13.782% |
| 2026-10-12 | 102.75 | 102.75 | 102.75 | 102.75 | -0.820% | 1 | 1,750 | +11.844% |
| 2026-10-09 | 105.90 | 105.90 | 103.60 | 103.60 | -14.238% | 18 | 1,737 | +10.927% |
| 2026-10-08 | 119.30 | 120.80 | 119.30 | 120.80 | +10.623% | 3 | 1,735 | -4.868% |
| 2026-10-07 | 109.00 | 109.40 | 109.00 | 109.20 | +4.198% | 73 | 1,690 | +5.238% |
| 2026-10-06 | 104.90 | 104.90 | 104.80 | 104.80 | -13.029% | 4 | 1,686 | +9.656% |
| 2026-10-05 | 120.50 | 120.50 | 120.50 | 120.50 | -12.427% | 3 | 1,684 | -4.631% |
| 2026-10-02 | 133.38 | 137.60 | 133.38 | 137.60 | -13.514% | 3 | 1,684 | -16.483% |
| 2026-10-01 | 159.40 | 160.50 | 154.80 | 159.10 | +2.447% | 12 | 1,680 | -27.769% |
| 2026-09-30 | 143.80 | 155.40 | 143.80 | 155.30 | -1.957% | 315 | 1,446 | -26.001% |
| 2026-09-29 | 157.90 | 158.40 | 157.90 | 158.40 | +2.260% | 3 | 1,444 | -27.449% |
| 2026-09-28 | 160.60 | 161.24 | 154.90 | 154.90 | +12.003% | 17 | 1,443 | -25.810% |
| 2026-09-25 | 152.80 | 153.89 | 136.60 | 138.30 | -9.252% | 9 | 1,443 | -16.905% |
| 2026-09-24 | 155.12 | 155.12 | 152.40 | 152.40 | +2.488% | 5 | 1,440 | -24.593% |
| 2026-09-23 | 149.80 | 149.80 | 148.70 | 148.70 | +13.598% | 3 | 1,441 | -22.717% |
| 2026-09-22 | 130.90 | 130.90 | 130.90 | 130.90 | -3.608% | 1 | 1,440 | -12.208% |
| 2026-09-21 | 152.10 | 152.10 | 133.80 | 135.80 | -23.016% | 35 | 1,439 | -15.376% |
| 2026-09-18 | 175.90 | 176.40 | 175.90 | 176.40 | -1.924% | 5 | 1,439 | -34.853% |
| 2026-09-17 | 185.70 | 187.50 | 179.86 | 179.86 | -19.526% | 3 | 1,437 | -36.106% |
| 2026-09-16 | 198.10 | 231.30 | 198.10 | 223.50 | +6.277% | 1,267 | 71 | -48.582% |
| 2026-09-15 | 212.30 | 212.60 | 209.00 | 210.30 | +15.613% | 4 | 70 | -45.354% |
| 2026-09-11 | 180.48 | 185.20 | 180.48 | 181.90 | -15.958% | 20 | 62 | -36.822% |
| 2026-09-10 | 216.44 | 216.44 | 216.44 | 216.44 | +11.798% | 8 | 54 | -46.904% |
| 2026-09-09 | 197.75 | 197.75 | 193.60 | 193.60 | +23.864% | 2 | 53 | -40.640% |
| 2026-09-03 | 156.50 | 156.50 | 156.30 | 156.30 | -23.043% | 8 | 52 | -26.475% |
| 2026-08-21 | 203.10 | 203.10 | 203.10 | 203.10 | -3.240% | 12 | 40 | -43.417% |
| 2026-08-20 | 206.70 | 209.90 | 205.70 | 209.90 | +15.279% | 28 | 13 | -45.250% |
| 2026-08-14 | 183.30 | 183.30 | 182.08 | 182.08 | -6.198% | 9 | 20 | -36.885% |
| 2026-08-12 | 194.09 | 194.11 | 194.09 | 194.11 | -44.012% | 10 | 20 | -40.796% |
| 2026-07-23 | 346.70 | 346.70 | 346.70 | 346.70 | +5.380% | 11 | 9 | -66.853% |
| 2026-07-20 | 315.92 | 329.00 | 315.92 | 329.00 | 0.000% | 9 | 9 | -65.070% |