SPX261218P07660000
SPX Dec 18 2026 7660.00 Put
optionOPRA
EODOct 28, 2026
118.09USD-10.673%(-14.11)14Vol3,162OI
SPX261218P07660000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 129.33 | 129.33 | 118.09 | 118.09 | -10.673% | 14 | 3,150 | 0.000% |
| 2026-10-27 | 142.65 | 142.65 | 130.78 | 132.20 | -11.036% | 9 | 3,144 | -10.673% |
| 2026-10-26 | 148.40 | 148.60 | 148.40 | 148.60 | -16.881% | 16 | 3,154 | -20.532% |
| 2026-10-23 | 183.44 | 188.33 | 175.50 | 178.78 | +13.045% | 775 | 2,893 | -33.947% |
| 2026-10-22 | 165.20 | 173.70 | 158.15 | 158.15 | +21.141% | 328 | 2,653 | -25.330% |
| 2026-10-20 | 134.60 | 134.60 | 130.55 | 130.55 | -7.214% | 21 | 2,652 | -9.544% |
| 2026-10-19 | 142.67 | 144.13 | 140.70 | 140.70 | -14.150% | 16 | 2,646 | -16.070% |
| 2026-10-16 | 133.47 | 163.89 | 133.47 | 163.89 | +32.276% | 10 | 2,642 | -27.946% |
| 2026-10-15 | 152.20 | 152.95 | 123.90 | 123.90 | -11.202% | 101 | 2,533 | -4.689% |
| 2026-10-14 | 139.98 | 144.75 | 138.88 | 139.53 | +26.730% | 215 | 2,365 | -15.366% |
| 2026-10-13 | 110.30 | 110.30 | 110.10 | 110.10 | -2.151% | 5 | 2,364 | +7.257% |
| 2026-10-09 | 115.10 | 115.10 | 112.52 | 112.52 | -14.238% | 5 | 2,364 | +4.950% |
| 2026-10-08 | 131.20 | 131.20 | 131.20 | 131.20 | +9.333% | 1 | 2,363 | -9.992% |
| 2026-10-07 | 130.10 | 130.10 | 120.00 | 120.00 | +4.987% | 16 | 2,362 | -1.592% |
| 2026-10-06 | 118.17 | 118.17 | 114.30 | 114.30 | -10.773% | 9 | 2,368 | +3.316% |
| 2026-10-05 | 136.41 | 136.41 | 128.10 | 128.10 | -14.257% | 36 | 2,379 | -7.814% |
| 2026-10-02 | 148.67 | 153.56 | 143.79 | 149.40 | -14.580% | 60 | 2,378 | -20.957% |
| 2026-10-01 | 173.62 | 174.90 | 173.62 | 174.90 | -1.242% | 5 | 2,377 | -32.481% |
| 2026-09-30 | 155.50 | 177.10 | 155.50 | 177.10 | +3.507% | 112 | 2,331 | -33.320% |
| 2026-09-29 | 170.90 | 171.10 | 170.90 | 171.10 | -1.309% | 3 | 2,328 | -30.982% |
| 2026-09-28 | 160.20 | 173.37 | 160.10 | 173.37 | +7.383% | 10 | 2,320 | -31.886% |
| 2026-09-25 | 161.45 | 161.45 | 161.45 | 161.45 | -1.794% | 3 | 2,320 | -26.857% |
| 2026-09-24 | 163.47 | 164.60 | 163.47 | 164.40 | +1.232% | 105 | 2,237 | -28.169% |
| 2026-09-23 | 156.30 | 163.53 | 156.30 | 162.40 | +14.770% | 68 | 2,194 | -27.284% |
| 2026-09-22 | 143.17 | 143.17 | 141.50 | 141.50 | -4.585% | 51 | 2,143 | -16.544% |
| 2026-09-21 | 158.40 | 159.50 | 148.30 | 148.30 | -25.924% | 87 | 2,080 | -20.371% |
| 2026-09-18 | 200.10 | 201.10 | 200.10 | 200.20 | +3.639% | 3 | 2,090 | -41.014% |
| 2026-09-17 | 193.17 | 193.17 | 193.17 | 193.17 | -7.574% | 2 | 2,089 | -38.867% |
| 2026-09-16 | 211.30 | 211.30 | 209.00 | 209.00 | -5.000% | 83 | 2,287 | -43.498% |
| 2026-09-15 | 225.60 | 225.60 | 220.00 | 220.00 | +12.925% | 3,858 | 380 | -46.323% |
| 2026-09-11 | 194.69 | 194.82 | 191.20 | 194.82 | -16.015% | 310 | 80 | -39.385% |
| 2026-09-10 | 231.97 | 231.97 | 231.97 | 231.97 | +19.093% | 12 | 80 | -49.093% |
| 2026-09-02 | 194.78 | 194.78 | 194.78 | 194.78 | -12.655% | 4 | 80 | -39.373% |
| 2026-09-01 | 200.77 | 223.00 | 200.77 | 223.00 | +17.288% | 7 | 73 | -47.045% |
| 2026-08-28 | 190.13 | 190.13 | 190.13 | 190.13 | -3.897% | 2 | 73 | -37.890% |
| 2026-08-27 | 197.84 | 197.84 | 197.84 | 197.84 | -7.248% | 2 | 73 | -40.310% |
| 2026-08-25 | 213.30 | 213.30 | 213.30 | 213.30 | -4.521% | 1 | 73 | -44.637% |
| 2026-08-20 | 222.10 | 223.40 | 222.10 | 223.40 | +2.760% | 8 | 73 | -47.140% |
| 2026-08-11 | 217.45 | 217.45 | 217.40 | 217.40 | -2.721% | 72 | 4 | -45.681% |
| 2026-08-06 | 223.48 | 223.48 | 223.48 | 223.48 | -35.242% | 4 | 8 | -47.159% |
| 2026-07-31 | 345.10 | 345.10 | 345.10 | 345.10 | +7.575% | 4 | 8 | -65.781% |
| 2026-07-22 | 321.36 | 321.36 | 320.80 | 320.80 | +0.881% | 4 | 4 | -63.189% |
| 2026-07-21 | 317.93 | 318.00 | 317.93 | 318.00 | 0.000% | 4 | 0 | -62.865% |