SPX261218P07645000
SPX Dec 18 2026 7645.00 Put
optionOPRA
EODOct 23, 2026
171.20USD+4.136%(+6.80)4Vol1,535OI
SPX261218P07645000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 181.51 | 181.67 | 170.40 | 171.20 | +4.136% | 4 | 1,535 | 0.000% |
| 2026-10-22 | 164.40 | 164.40 | 164.40 | 164.40 | +43.206% | 4 | 1,531 | +4.136% |
| 2026-10-21 | 112.70 | 116.90 | 112.70 | 114.80 | -16.063% | 6 | 1,528 | +49.129% |
| 2026-10-19 | 136.77 | 136.77 | 136.17 | 136.77 | -17.559% | 8 | 1,520 | +25.174% |
| 2026-10-16 | 138.65 | 174.78 | 138.65 | 165.90 | +17.626% | 51 | 1,522 | +3.195% |
| 2026-10-14 | 140.20 | 143.59 | 140.20 | 141.04 | +28.921% | 8 | 1,514 | +21.384% |
| 2026-10-09 | 109.05 | 109.80 | 109.05 | 109.40 | -13.195% | 10 | 1,505 | +56.490% |
| 2026-10-07 | 126.17 | 126.17 | 126.03 | 126.03 | +15.306% | 100 | 1,505 | +35.841% |
| 2026-10-06 | 113.10 | 113.10 | 109.30 | 109.30 | -35.440% | 53 | 1,455 | +56.633% |
| 2026-10-01 | 168.17 | 172.96 | 165.82 | 169.30 | +0.178% | 206 | 1,249 | +1.122% |
| 2026-09-30 | 154.60 | 169.00 | 153.44 | 169.00 | +4.566% | 334 | 939 | +1.302% |
| 2026-09-29 | 161.62 | 161.62 | 161.62 | 161.62 | +4.453% | 1 | 939 | +5.927% |
| 2026-09-28 | 156.30 | 156.83 | 154.73 | 154.73 | -1.571% | 500 | 440 | +10.644% |
| 2026-09-23 | 155.70 | 157.20 | 155.00 | 157.20 | +11.245% | 8 | 448 | +8.906% |
| 2026-09-22 | 141.31 | 141.31 | 141.31 | 141.31 | -2.672% | 8 | 440 | +21.152% |
| 2026-09-21 | 160.96 | 160.96 | 145.19 | 145.19 | -21.349% | 8 | 440 | +17.914% |
| 2026-09-18 | 188.85 | 194.90 | 184.40 | 184.60 | -1.283% | 14 | 437 | -7.259% |
| 2026-09-17 | 191.20 | 191.20 | 187.00 | 187.00 | -19.369% | 2 | 436 | -8.449% |
| 2026-09-16 | 201.80 | 231.92 | 201.80 | 231.92 | +3.767% | 30 | 414 | -26.181% |
| 2026-09-15 | 210.00 | 223.50 | 210.00 | 223.50 | +10.808% | 551 | 10 | -23.400% |
| 2026-09-09 | 208.40 | 210.82 | 201.70 | 201.70 | +16.307% | 12 | 10 | -15.121% |
| 2026-09-04 | 173.42 | 173.42 | 173.42 | 173.42 | -15.611% | 4 | 10 | -1.280% |
| 2026-09-01 | 200.68 | 205.50 | 200.68 | 205.50 | 0.000% | 6 | 0 | -16.691% |