SPX261218P07670000
SPX Dec 18 2026 7670.00 Put
optionOPRA
EODOct 28, 2026
124.70USD-10.737%(-15.00)3Vol3,066OI
SPX261218P07670000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 125.80 | 125.80 | 124.70 | 124.70 | -10.737% | 3 | 3,068 | 0.000% |
| 2026-10-27 | 139.00 | 139.70 | 138.90 | 139.70 | -6.052% | 4 | 3,094 | -10.737% |
| 2026-10-26 | 145.58 | 149.80 | 145.58 | 148.70 | -17.773% | 3 | 3,048 | -16.140% |
| 2026-10-23 | 182.00 | 184.50 | 180.84 | 180.84 | +50.826% | 3,647 | 2,080 | -31.044% |
| 2026-10-21 | 121.70 | 121.70 | 119.90 | 119.90 | -7.556% | 3 | 2,079 | +4.003% |
| 2026-10-20 | 130.10 | 130.10 | 129.70 | 129.70 | -9.805% | 2 | 2,079 | -3.855% |
| 2026-10-19 | 149.76 | 149.76 | 143.80 | 143.80 | -21.119% | 2 | 2,079 | -13.282% |
| 2026-10-16 | 136.95 | 183.10 | 136.95 | 182.30 | +43.883% | 165 | 2,074 | -31.596% |
| 2026-10-15 | 136.28 | 136.28 | 126.30 | 126.70 | -8.295% | 3 | 2,064 | -1.579% |
| 2026-10-14 | 121.90 | 139.81 | 121.90 | 138.16 | +22.918% | 27 | 2,082 | -9.742% |
| 2026-10-13 | 113.30 | 113.30 | 112.40 | 112.40 | -2.515% | 10 | 2,075 | +10.943% |
| 2026-10-09 | 117.00 | 117.00 | 114.92 | 115.30 | -13.955% | 13 | 2,072 | +8.153% |
| 2026-10-08 | 134.00 | 134.00 | 134.00 | 134.00 | +14.726% | 1 | 2,071 | -6.940% |
| 2026-10-06 | 116.80 | 116.80 | 116.80 | 116.80 | -12.771% | 2 | 2,072 | +6.764% |
| 2026-10-05 | 139.53 | 139.53 | 130.30 | 133.90 | -24.402% | 15 | 2,059 | -6.871% |
| 2026-10-01 | 174.59 | 177.12 | 174.59 | 177.12 | +3.037% | 10 | 2,056 | -29.596% |
| 2026-09-30 | 156.10 | 171.90 | 156.10 | 171.90 | -1.603% | 5 | 2,057 | -27.458% |
| 2026-09-29 | 181.10 | 181.10 | 174.70 | 174.70 | +13.841% | 83 | 2,107 | -28.620% |
| 2026-09-25 | 152.50 | 153.46 | 152.50 | 153.46 | -11.956% | 8 | 2,114 | -18.741% |
| 2026-09-24 | 178.65 | 178.65 | 174.30 | 174.30 | +20.539% | 10 | 2,112 | -28.457% |
| 2026-09-22 | 145.00 | 146.52 | 144.60 | 144.60 | -1.700% | 11 | 2,116 | -13.762% |
| 2026-09-21 | 165.90 | 165.90 | 147.10 | 147.10 | -26.523% | 21 | 2,106 | -15.228% |
| 2026-09-18 | 203.90 | 204.90 | 200.20 | 200.20 | +0.699% | 3 | 2,104 | -37.712% |
| 2026-09-17 | 204.48 | 204.48 | 198.10 | 198.81 | -7.916% | 118 | 1,940 | -37.277% |
| 2026-09-16 | 216.80 | 217.70 | 211.20 | 215.90 | -7.399% | 872 | 1,503 | -42.242% |
| 2026-09-15 | 231.02 | 233.15 | 231.02 | 233.15 | +10.918% | 655 | 1,023 | -46.515% |
| 2026-09-14 | 224.70 | 227.00 | 206.30 | 210.20 | +5.788% | 1,479 | 120 | -40.676% |
| 2026-09-11 | 198.70 | 198.70 | 198.70 | 198.70 | -6.008% | 1 | 119 | -37.242% |
| 2026-09-09 | 211.40 | 211.40 | 211.40 | 211.40 | +8.299% | 1 | 49 | -41.012% |
| 2026-09-08 | 195.20 | 195.20 | 195.20 | 195.20 | +12.455% | 8 | 47 | -36.117% |
| 2026-09-03 | 173.58 | 173.58 | 173.58 | 173.58 | -21.846% | 10 | 47 | -28.160% |
| 2026-09-01 | 207.10 | 222.10 | 207.10 | 222.10 | +9.679% | 6 | 42 | -43.854% |
| 2026-08-31 | 203.67 | 203.67 | 202.50 | 202.50 | -6.467% | 12 | 33 | -38.420% |
| 2026-08-25 | 219.50 | 219.50 | 216.50 | 216.50 | -4.668% | 5 | 34 | -42.402% |
| 2026-08-24 | 227.67 | 227.67 | 227.10 | 227.10 | +4.597% | 4 | 33 | -45.090% |
| 2026-08-21 | 223.80 | 223.80 | 217.12 | 217.12 | -6.293% | 4 | 30 | -42.566% |
| 2026-08-20 | 225.80 | 231.70 | 225.50 | 231.70 | +5.558% | 10 | 22 | -46.180% |
| 2026-08-18 | 219.50 | 219.50 | 219.50 | 219.50 | +4.078% | 12 | 11 | -43.189% |
| 2026-08-10 | 210.90 | 210.90 | 210.90 | 210.90 | -45.394% | 10 | 1 | -40.872% |
| 2026-07-23 | 386.12 | 386.22 | 386.12 | 386.22 | 0.000% | 2 | 0 | -67.713% |