SPX261218P07640000
SPX Dec 18 2026 7640.00 Put
optionOPRA
EODOct 28, 2026
117.57USD-5.032%(-6.23)2Vol1,143OI
SPX261218P07640000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 117.57 | 117.57 | 117.57 | 117.57 | -5.032% | 2 | 1,143 | 0.000% |
| 2026-10-27 | 120.10 | 123.90 | 120.10 | 123.80 | -26.702% | 97 | 1,209 | -5.032% |
| 2026-10-23 | 169.70 | 170.60 | 168.90 | 168.90 | +5.037% | 3 | 1,209 | -30.391% |
| 2026-10-22 | 160.70 | 160.80 | 160.70 | 160.80 | +24.458% | 20 | 1,194 | -26.884% |
| 2026-10-20 | 124.60 | 129.50 | 122.10 | 129.20 | -4.083% | 6 | 1,186 | -9.002% |
| 2026-10-19 | 139.90 | 139.90 | 134.70 | 134.70 | -19.630% | 65 | 1,178 | -12.717% |
| 2026-10-16 | 119.40 | 172.60 | 119.40 | 167.60 | +41.077% | 16 | 1,181 | -29.851% |
| 2026-10-15 | 144.08 | 144.14 | 118.60 | 118.80 | +12.821% | 110 | 1,095 | -1.035% |
| 2026-10-13 | 105.60 | 105.60 | 105.30 | 105.30 | -1.497% | 3 | 1,095 | +11.652% |
| 2026-10-12 | 106.89 | 106.90 | 106.89 | 106.90 | -1.384% | 3 | 1,093 | +9.981% |
| 2026-10-09 | 115.25 | 115.90 | 108.40 | 108.40 | -13.831% | 23 | 1,081 | +8.459% |
| 2026-10-08 | 125.50 | 125.80 | 125.50 | 125.80 | +15.413% | 3 | 1,081 | -6.542% |
| 2026-10-06 | 114.56 | 114.56 | 109.00 | 109.00 | -13.217% | 64 | 1,110 | +7.862% |
| 2026-10-05 | 125.80 | 125.80 | 125.60 | 125.60 | -14.732% | 2 | 1,110 | -6.393% |
| 2026-10-02 | 146.45 | 147.30 | 146.45 | 147.30 | -9.521% | 3 | 1,109 | -20.183% |
| 2026-10-01 | 186.17 | 186.17 | 162.80 | 162.80 | +0.061% | 372 | 783 | -27.783% |
| 2026-09-30 | 149.18 | 162.70 | 149.18 | 162.70 | -0.914% | 687 | 124 | -27.738% |
| 2026-09-29 | 161.19 | 164.50 | 161.19 | 164.20 | +2.561% | 5 | 121 | -28.398% |
| 2026-09-28 | 152.01 | 162.15 | 152.01 | 160.10 | +13.105% | 10 | 114 | -26.565% |
| 2026-09-25 | 157.00 | 159.02 | 141.55 | 141.55 | -10.638% | 4 | 114 | -16.941% |
| 2026-09-24 | 158.40 | 158.40 | 158.40 | 158.40 | +0.956% | 1 | 114 | -25.777% |
| 2026-09-23 | 156.60 | 158.59 | 154.60 | 156.90 | +15.368% | 7 | 110 | -25.067% |
| 2026-09-22 | 139.38 | 139.38 | 136.00 | 136.00 | -2.158% | 15 | 99 | -13.551% |
| 2026-09-21 | 153.45 | 153.45 | 139.00 | 139.00 | -21.998% | 2 | 99 | -15.417% |
| 2026-09-18 | 191.10 | 195.40 | 178.20 | 178.20 | -18.369% | 7 | 96 | -34.024% |
| 2026-09-15 | 219.70 | 219.70 | 217.70 | 218.30 | +10.253% | 3 | 95 | -46.143% |
| 2026-09-14 | 196.00 | 198.00 | 196.00 | 198.00 | +4.101% | 3 | 93 | -40.621% |
| 2026-09-11 | 190.20 | 190.20 | 190.20 | 190.20 | -14.945% | 10 | 97 | -38.186% |
| 2026-09-10 | 223.62 | 223.62 | 223.62 | 223.62 | +11.587% | 4 | 93 | -47.424% |
| 2026-09-09 | 209.07 | 209.07 | 200.00 | 200.40 | -3.076% | 3 | 92 | -41.332% |
| 2026-09-01 | 198.93 | 206.76 | 196.13 | 206.76 | -5.975% | 10 | 86 | -43.137% |
| 2026-08-20 | 218.80 | 219.90 | 218.80 | 219.90 | +2.565% | 12 | 74 | -46.535% |
| 2026-08-18 | 211.60 | 214.40 | 211.60 | 214.40 | +7.264% | 10 | 66 | -45.163% |
| 2026-08-12 | 199.90 | 199.90 | 199.88 | 199.88 | -35.668% | 2 | 66 | -41.180% |
| 2026-07-22 | 310.70 | 310.70 | 310.70 | 310.70 | -1.271% | 6 | 60 | -62.160% |
| 2026-07-21 | 325.05 | 325.05 | 314.70 | 314.70 | 0.000% | 60 | 0 | -62.641% |