SPX261218P07630000
SPX Dec 18 2026 7630.00 Put
optionOPRA
EODOct 27, 2026
122.38USD-26.972%(-45.20)1Vol534OI
SPX261218P07630000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 122.38 | 122.38 | 122.38 | 122.38 | -26.972% | 1 | 534 | 0.000% |
| 2026-10-23 | 157.51 | 167.58 | 157.51 | 167.58 | +6.535% | 46 | 502 | -26.972% |
| 2026-10-22 | 146.94 | 157.30 | 146.94 | 157.30 | +25.469% | 2 | 503 | -22.200% |
| 2026-10-20 | 125.70 | 125.70 | 125.37 | 125.37 | -4.879% | 3 | 502 | -2.385% |
| 2026-10-19 | 130.10 | 131.80 | 130.10 | 131.80 | -19.141% | 2 | 501 | -7.147% |
| 2026-10-16 | 124.87 | 169.40 | 124.57 | 163.00 | +39.794% | 20 | 494 | -24.920% |
| 2026-10-15 | 125.80 | 125.80 | 116.60 | 116.60 | -15.812% | 2 | 494 | +4.957% |
| 2026-10-14 | 138.50 | 138.50 | 138.50 | 138.50 | +34.076% | 4 | 493 | -11.639% |
| 2026-10-13 | 105.60 | 105.60 | 103.30 | 103.30 | -2.731% | 25 | 509 | +18.470% |
| 2026-10-09 | 108.10 | 108.10 | 106.20 | 106.20 | -13.869% | 8 | 509 | +15.235% |
| 2026-10-08 | 123.30 | 123.30 | 123.30 | 123.30 | +6.147% | 3 | 506 | -0.746% |
| 2026-10-07 | 119.60 | 123.76 | 116.16 | 116.16 | +8.866% | 15 | 514 | +5.355% |
| 2026-10-06 | 106.70 | 106.70 | 106.70 | 106.70 | -13.393% | 2 | 512 | +14.695% |
| 2026-10-05 | 128.50 | 128.50 | 119.82 | 123.20 | -12.313% | 21 | 505 | -0.666% |
| 2026-10-02 | 140.50 | 140.50 | 140.50 | 140.50 | -12.949% | 2 | 503 | -12.897% |
| 2026-10-01 | 182.61 | 182.61 | 161.40 | 161.40 | +1.765% | 5 | 503 | -24.176% |
| 2026-09-30 | 158.70 | 158.70 | 158.60 | 158.60 | -1.491% | 2 | 502 | -22.837% |
| 2026-09-29 | 161.00 | 161.00 | 161.00 | 161.00 | +4.831% | 1 | 501 | -23.988% |
| 2026-09-28 | 158.00 | 165.40 | 144.00 | 153.58 | +8.922% | 29 | 498 | -20.315% |
| 2026-09-25 | 147.55 | 147.55 | 141.00 | 141.00 | -9.208% | 7 | 487 | -13.206% |
| 2026-09-24 | 165.21 | 165.21 | 155.30 | 155.30 | +1.903% | 58 | 450 | -21.198% |
| 2026-09-23 | 137.00 | 152.60 | 137.00 | 152.40 | +12.059% | 34 | 423 | -19.698% |
| 2026-09-22 | 137.70 | 137.70 | 136.00 | 136.00 | -0.293% | 3 | 422 | -10.015% |
| 2026-09-21 | 144.30 | 144.30 | 136.40 | 136.40 | -22.412% | 9 | 424 | -10.279% |
| 2026-09-18 | 182.00 | 190.60 | 174.90 | 175.80 | -3.997% | 295 | 424 | -30.387% |
| 2026-09-17 | 183.12 | 183.12 | 183.12 | 183.12 | -8.941% | 335 | 89 | -33.170% |
| 2026-09-16 | 197.00 | 201.10 | 197.00 | 201.10 | -6.160% | 38 | 72 | -39.145% |
| 2026-09-15 | 212.30 | 216.60 | 212.30 | 214.30 | +8.727% | 5 | 68 | -42.893% |
| 2026-09-14 | 197.30 | 197.30 | 197.10 | 197.10 | +4.507% | 3 | 65 | -37.910% |
| 2026-09-11 | 188.60 | 188.60 | 188.60 | 188.60 | -14.046% | 4 | 61 | -35.111% |
| 2026-09-10 | 222.63 | 222.63 | 219.42 | 219.42 | +9.930% | 17 | 74 | -44.226% |
| 2026-09-09 | 199.60 | 199.60 | 199.60 | 199.60 | +22.124% | 19 | 55 | -38.687% |
| 2026-09-04 | 163.44 | 163.44 | 163.44 | 163.44 | +2.792% | 20 | 35 | -25.122% |
| 2026-09-03 | 172.89 | 172.89 | 159.00 | 159.00 | -22.635% | 26 | 11 | -23.031% |
| 2026-09-01 | 202.00 | 205.52 | 202.00 | 205.52 | +13.422% | 8 | 6 | -40.453% |
| 2026-08-27 | 181.20 | 181.20 | 181.20 | 181.20 | -6.598% | 3 | 6 | -32.461% |
| 2026-08-26 | 194.00 | 194.00 | 194.00 | 194.00 | -10.019% | 3 | 3 | -36.918% |
| 2026-08-20 | 213.10 | 215.60 | 213.10 | 215.60 | 0.000% | 3 | 0 | -43.237% |