SPX261218P07680000
SPX Dec 18 2026 7680.00 Put
optionOPRA
EODOct 28, 2026
123.89USD-7.282%(-9.73)24Vol6,190OI
SPX261218P07680000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 130.80 | 130.80 | 123.89 | 123.89 | -7.282% | 24 | 6,196 | 0.000% |
| 2026-10-27 | 150.18 | 150.18 | 133.62 | 133.62 | -12.838% | 18 | 6,152 | -7.282% |
| 2026-10-26 | 168.53 | 169.01 | 149.13 | 153.30 | -17.907% | 657 | 6,024 | -19.185% |
| 2026-10-23 | 191.50 | 194.34 | 171.92 | 186.74 | +2.604% | 1,780 | 5,475 | -33.656% |
| 2026-10-22 | 178.18 | 182.00 | 178.18 | 182.00 | +28.622% | 689 | 5,145 | -31.929% |
| 2026-10-20 | 134.12 | 141.50 | 134.12 | 141.50 | -20.147% | 7 | 5,138 | -12.445% |
| 2026-10-16 | 139.45 | 181.20 | 139.45 | 177.20 | +34.855% | 234 | 5,172 | -30.085% |
| 2026-10-15 | 130.10 | 131.40 | 129.80 | 131.40 | -10.855% | 8 | 5,166 | -5.715% |
| 2026-10-14 | 147.40 | 147.40 | 147.40 | 147.40 | +28.285% | 5 | 5,170 | -15.950% |
| 2026-10-13 | 115.65 | 115.65 | 114.90 | 114.90 | -1.373% | 45 | 5,181 | +7.824% |
| 2026-10-12 | 116.47 | 116.50 | 116.47 | 116.50 | -1.397% | 2 | 5,179 | +6.343% |
| 2026-10-09 | 120.10 | 121.11 | 118.15 | 118.15 | -13.380% | 9 | 5,178 | +4.858% |
| 2026-10-08 | 132.90 | 136.40 | 132.90 | 136.40 | +8.859% | 32 | 5,150 | -9.172% |
| 2026-10-07 | 132.81 | 134.77 | 124.70 | 125.30 | +5.029% | 68 | 5,107 | -1.125% |
| 2026-10-06 | 118.27 | 119.30 | 118.27 | 119.30 | -11.956% | 7 | 5,106 | +3.847% |
| 2026-10-05 | 150.36 | 150.36 | 133.80 | 135.50 | -15.207% | 166 | 5,252 | -8.568% |
| 2026-10-02 | 154.22 | 159.80 | 150.47 | 159.80 | -11.664% | 124 | 5,146 | -22.472% |
| 2026-10-01 | 196.50 | 196.50 | 178.09 | 180.90 | -3.643% | 755 | 4,893 | -31.515% |
| 2026-09-30 | 162.29 | 187.74 | 162.29 | 187.74 | +5.799% | 10 | 4,892 | -34.010% |
| 2026-09-29 | 174.80 | 178.00 | 174.40 | 177.45 | +1.924% | 10 | 4,889 | -30.183% |
| 2026-09-28 | 178.40 | 178.40 | 174.10 | 174.10 | +13.309% | 2 | 4,889 | -28.840% |
| 2026-09-25 | 171.80 | 171.80 | 153.65 | 153.65 | -8.596% | 79 | 4,899 | -19.369% |
| 2026-09-23 | 168.00 | 168.10 | 168.00 | 168.10 | +13.966% | 2 | 4,859 | -26.300% |
| 2026-09-22 | 147.16 | 147.50 | 147.16 | 147.50 | -7.098% | 11 | 4,869 | -16.007% |
| 2026-09-21 | 164.80 | 164.80 | 158.55 | 158.77 | -19.488% | 62 | 4,795 | -21.969% |
| 2026-09-18 | 207.90 | 207.90 | 197.20 | 197.20 | -1.597% | 319 | 4,762 | -37.175% |
| 2026-09-17 | 203.90 | 203.90 | 200.40 | 200.40 | -8.992% | 917 | 4,492 | -38.179% |
| 2026-09-16 | 219.70 | 221.00 | 216.00 | 220.20 | -5.217% | 5,760 | 1,810 | -43.738% |
| 2026-09-15 | 222.00 | 232.32 | 222.00 | 232.32 | +9.379% | 662 | 1,377 | -46.673% |
| 2026-09-14 | 220.74 | 228.77 | 211.80 | 212.40 | +4.425% | 1,164 | 141 | -41.671% |
| 2026-09-11 | 201.30 | 203.40 | 201.30 | 203.40 | -5.527% | 2 | 141 | -39.090% |
| 2026-09-09 | 209.80 | 215.30 | 209.80 | 215.30 | +24.021% | 16 | 127 | -42.457% |
| 2026-09-03 | 173.60 | 173.60 | 173.60 | 173.60 | -15.891% | 7 | 120 | -28.635% |
| 2026-09-02 | 205.80 | 206.40 | 205.30 | 206.40 | -10.494% | 5 | 119 | -39.976% |
| 2026-09-01 | 210.70 | 230.60 | 209.30 | 230.60 | +18.744% | 8 | 117 | -46.275% |
| 2026-08-28 | 196.00 | 196.00 | 194.20 | 194.20 | -11.727% | 6 | 111 | -36.205% |
| 2026-08-25 | 220.00 | 220.00 | 220.00 | 220.00 | -1.873% | 77 | 78 | -43.686% |
| 2026-08-20 | 223.70 | 224.20 | 223.70 | 224.20 | +5.273% | 9 | 72 | -44.741% |
| 2026-08-19 | 212.97 | 212.97 | 212.97 | 212.97 | -4.754% | 1 | 72 | -41.827% |
| 2026-08-18 | 227.01 | 227.50 | 223.60 | 223.60 | +11.800% | 31 | 61 | -44.593% |
| 2026-08-14 | 200.00 | 200.00 | 200.00 | 200.00 | -8.655% | 9 | 52 | -38.055% |
| 2026-08-07 | 218.95 | 218.95 | 218.95 | 218.95 | -4.895% | 40 | 12 | -43.416% |
| 2026-08-04 | 230.22 | 230.22 | 230.22 | 230.22 | -15.254% | 2 | 10 | -46.186% |
| 2026-08-03 | 271.78 | 271.78 | 271.66 | 271.66 | 0.000% | 10 | 0 | -54.395% |