SPX261218P07665000
SPX Dec 18 2026 7665.00 Put
optionOPRA
EODOct 28, 2026
122.57USD-4.242%(-5.43)10Vol4,500OI
SPX261218P07665000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 122.57 | 122.57 | 122.57 | 122.57 | -4.242% | 10 | 4,510 | 0.000% |
| 2026-10-27 | 132.89 | 133.20 | 128.00 | 128.00 | -15.372% | 34 | 4,429 | -4.242% |
| 2026-10-26 | 144.48 | 151.25 | 141.19 | 151.25 | -15.028% | 28 | 4,395 | -18.962% |
| 2026-10-23 | 182.00 | 188.46 | 166.90 | 178.00 | +49.204% | 4,876 | 2,214 | -31.140% |
| 2026-10-21 | 119.36 | 119.36 | 116.80 | 119.30 | -12.729% | 68 | 2,185 | +2.741% |
| 2026-10-20 | 131.50 | 136.70 | 128.48 | 136.70 | -3.338% | 6 | 2,179 | -10.337% |
| 2026-10-19 | 133.90 | 147.88 | 133.90 | 141.42 | -16.131% | 19 | 2,177 | -13.329% |
| 2026-10-16 | 143.30 | 168.62 | 143.30 | 168.62 | +24.719% | 3 | 2,168 | -27.310% |
| 2026-10-15 | 136.11 | 136.11 | 135.20 | 135.20 | +18.596% | 10 | 2,168 | -9.342% |
| 2026-10-09 | 114.00 | 114.00 | 114.00 | 114.00 | -26.452% | 2 | 2,166 | +7.518% |
| 2026-10-02 | 148.20 | 155.00 | 148.20 | 155.00 | -10.920% | 3 | 2,166 | -20.923% |
| 2026-10-01 | 190.52 | 190.52 | 173.10 | 174.00 | -0.911% | 3 | 2,164 | -29.557% |
| 2026-09-30 | 175.60 | 175.60 | 175.60 | 175.60 | +1.503% | 11 | 2,164 | -30.199% |
| 2026-09-29 | 172.60 | 173.00 | 172.60 | 173.00 | +4.469% | 44 | 2,120 | -29.150% |
| 2026-09-28 | 165.60 | 165.60 | 165.60 | 165.60 | +10.999% | 10 | 2,120 | -25.984% |
| 2026-09-25 | 161.76 | 161.76 | 149.19 | 149.19 | -9.390% | 9 | 2,128 | -17.843% |
| 2026-09-24 | 164.65 | 164.65 | 164.65 | 164.65 | +14.595% | 1 | 2,128 | -25.557% |
| 2026-09-22 | 145.16 | 145.72 | 143.68 | 143.68 | -4.169% | 10 | 2,119 | -14.692% |
| 2026-09-21 | 169.54 | 169.54 | 149.93 | 149.93 | -24.620% | 13 | 2,116 | -18.249% |
| 2026-09-18 | 203.00 | 203.00 | 198.90 | 198.90 | -6.969% | 3 | 2,113 | -38.376% |
| 2026-09-16 | 209.20 | 213.80 | 209.20 | 213.80 | -5.482% | 2 | 2,112 | -42.671% |
| 2026-09-15 | 225.00 | 226.20 | 225.00 | 226.20 | +7.956% | 1,473 | 745 | -45.813% |
| 2026-09-14 | 209.53 | 209.53 | 209.53 | 209.53 | +8.565% | 972 | 70 | -41.502% |
| 2026-09-11 | 192.78 | 193.00 | 192.78 | 193.00 | -18.012% | 13 | 65 | -36.492% |
| 2026-09-10 | 231.70 | 235.40 | 231.70 | 235.40 | +32.762% | 4 | 62 | -47.931% |
| 2026-09-04 | 169.66 | 177.31 | 169.66 | 177.31 | +4.460% | 36 | 62 | -30.872% |
| 2026-09-03 | 174.31 | 174.39 | 169.74 | 169.74 | -14.316% | 102 | 35 | -27.790% |
| 2026-09-02 | 198.10 | 198.10 | 198.10 | 198.10 | -10.036% | 17 | 19 | -38.127% |
| 2026-09-01 | 205.90 | 220.20 | 205.90 | 220.20 | +12.462% | 3 | 16 | -44.337% |
| 2026-08-31 | 202.02 | 202.04 | 195.80 | 195.80 | -1.360% | 15 | 2 | -37.400% |
| 2026-08-27 | 198.50 | 198.50 | 198.50 | 198.50 | -7.545% | 1 | 2 | -38.252% |
| 2026-08-26 | 215.50 | 215.50 | 214.70 | 214.70 | 0.000% | 3 | 0 | -42.911% |