SPX261218P07655000
SPX Dec 18 2026 7655.00 Put
optionOPRA
EODOct 27, 2026
125.00USD-17.437%(-26.40)1Vol5,363OI
SPX261218P07655000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 125.00 | 125.00 | 125.00 | 125.00 | -17.437% | 1 | 5,363 | 0.000% |
| 2026-10-26 | 151.40 | 151.40 | 151.40 | 151.40 | -15.149% | 1 | 5,274 | -17.437% |
| 2026-10-23 | 179.11 | 189.00 | 175.20 | 178.43 | +4.041% | 3,483 | 3,031 | -29.945% |
| 2026-10-22 | 140.83 | 171.50 | 140.83 | 171.50 | +45.709% | 16 | 3,029 | -27.114% |
| 2026-10-21 | 117.80 | 117.80 | 117.50 | 117.70 | -17.899% | 12 | 3,029 | +6.202% |
| 2026-10-19 | 142.10 | 144.70 | 135.20 | 143.36 | -19.325% | 46 | 3,027 | -12.807% |
| 2026-10-16 | 122.90 | 177.70 | 120.40 | 177.70 | +32.810% | 29 | 3,023 | -29.657% |
| 2026-10-15 | 147.00 | 147.00 | 132.70 | 133.80 | -3.602% | 24 | 3,023 | -6.577% |
| 2026-10-14 | 123.80 | 138.80 | 123.80 | 138.80 | +25.158% | 25 | 3,023 | -9.942% |
| 2026-10-13 | 110.00 | 110.90 | 110.00 | 110.90 | -0.449% | 5 | 3,023 | +12.714% |
| 2026-10-09 | 111.40 | 111.40 | 111.40 | 111.40 | -12.764% | 1 | 3,023 | +12.208% |
| 2026-10-07 | 127.70 | 127.70 | 127.70 | 127.70 | +11.072% | 11 | 3,034 | -2.114% |
| 2026-10-06 | 114.97 | 114.97 | 114.97 | 114.97 | -10.320% | 1 | 3,034 | +8.724% |
| 2026-10-05 | 135.30 | 138.40 | 128.20 | 128.20 | -17.503% | 8 | 3,040 | -2.496% |
| 2026-10-02 | 155.40 | 155.40 | 155.40 | 155.40 | -16.000% | 13 | 3,040 | -19.562% |
| 2026-10-01 | 185.00 | 185.00 | 185.00 | 185.00 | +5.293% | 1 | 3,041 | -32.432% |
| 2026-09-29 | 169.61 | 175.70 | 169.60 | 175.70 | +10.642% | 10 | 3,031 | -28.856% |
| 2026-09-28 | 156.77 | 158.80 | 156.77 | 158.80 | +6.221% | 2 | 3,030 | -21.285% |
| 2026-09-25 | 149.77 | 149.77 | 149.50 | 149.50 | -7.773% | 19 | 3,041 | -16.388% |
| 2026-09-24 | 167.70 | 167.70 | 162.10 | 162.10 | 0.000% | 14 | 3,053 | -22.887% |
| 2026-09-23 | 158.80 | 162.10 | 158.80 | 162.10 | +15.054% | 20 | 3,052 | -22.887% |
| 2026-09-22 | 140.89 | 140.89 | 140.89 | 140.89 | -4.150% | 8 | 3,052 | -11.278% |
| 2026-09-21 | 146.99 | 146.99 | 146.99 | 146.99 | -21.772% | 4 | 3,052 | -14.960% |
| 2026-09-18 | 198.30 | 200.73 | 187.90 | 187.90 | -2.491% | 7 | 3,053 | -33.475% |
| 2026-09-17 | 194.55 | 194.55 | 192.70 | 192.70 | -21.443% | 5 | 3,073 | -35.132% |
| 2026-09-16 | 205.70 | 245.30 | 205.70 | 245.30 | +10.247% | 8 | 2,801 | -49.042% |
| 2026-09-15 | 212.30 | 226.60 | 212.30 | 222.50 | +17.161% | 5,799 | 62 | -43.820% |
| 2026-09-11 | 189.91 | 189.91 | 189.91 | 189.91 | -10.882% | 12 | 62 | -34.179% |
| 2026-09-09 | 213.10 | 213.10 | 213.10 | 213.10 | +20.395% | 1 | 62 | -41.342% |
| 2026-09-04 | 177.00 | 177.00 | 177.00 | 177.00 | +4.852% | 10 | 62 | -29.379% |
| 2026-09-03 | 170.85 | 171.36 | 168.81 | 168.81 | -8.948% | 72 | 34 | -25.952% |
| 2026-08-28 | 186.70 | 186.70 | 185.30 | 185.40 | 0.000% | 34 | 0 | -32.578% |