SPX261218P07685000
SPX Dec 18 2026 7685.00 Put
optionOPRA
EODOct 27, 2026
137.57USD-18.172%(-30.55)19Vol7,815OI
SPX261218P07685000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 144.00 | 151.70 | 133.40 | 137.57 | -18.172% | 19 | 7,777 | 0.000% |
| 2026-10-26 | 166.19 | 168.12 | 166.19 | 168.12 | -10.892% | 46 | 7,883 | -18.172% |
| 2026-10-23 | 174.00 | 188.78 | 174.00 | 188.67 | +4.526% | 2,733 | 6,980 | -27.084% |
| 2026-10-22 | 181.00 | 181.00 | 171.82 | 180.50 | +45.447% | 3,894 | 5,018 | -23.784% |
| 2026-10-21 | 141.60 | 141.60 | 124.10 | 124.10 | -13.034% | 8 | 5,014 | +10.854% |
| 2026-10-20 | 141.00 | 143.70 | 141.00 | 142.70 | -5.964% | 8 | 5,015 | -3.595% |
| 2026-10-19 | 146.80 | 151.75 | 146.80 | 151.75 | -15.928% | 2 | 4,986 | -9.344% |
| 2026-10-16 | 140.22 | 180.50 | 140.22 | 180.50 | +37.786% | 1,984 | 4,153 | -23.784% |
| 2026-10-15 | 161.65 | 165.71 | 131.00 | 131.00 | +12.640% | 101 | 4,153 | +5.015% |
| 2026-10-13 | 116.90 | 117.30 | 116.30 | 116.30 | -1.273% | 8 | 4,154 | +18.289% |
| 2026-10-12 | 117.80 | 117.80 | 117.80 | 117.80 | -1.997% | 1 | 4,154 | +16.783% |
| 2026-10-09 | 120.30 | 120.30 | 120.20 | 120.20 | -13.087% | 5 | 4,151 | +14.451% |
| 2026-10-08 | 148.27 | 148.27 | 138.30 | 138.30 | +9.849% | 2 | 4,152 | -0.528% |
| 2026-10-07 | 125.90 | 125.90 | 125.90 | 125.90 | +4.395% | 1 | 4,151 | +9.269% |
| 2026-10-06 | 120.60 | 120.60 | 120.60 | 120.60 | -10.667% | 1 | 4,151 | +14.071% |
| 2026-10-05 | 135.00 | 135.00 | 135.00 | 135.00 | -14.177% | 1 | 4,151 | +1.904% |
| 2026-10-02 | 155.90 | 160.27 | 155.90 | 157.30 | -13.855% | 34 | 4,159 | -12.543% |
| 2026-10-01 | 204.23 | 204.23 | 182.60 | 182.60 | -2.805% | 1,420 | 3,422 | -24.660% |
| 2026-09-30 | 173.80 | 187.87 | 173.80 | 187.87 | +0.187% | 375 | 3,220 | -26.774% |
| 2026-09-29 | 177.10 | 187.52 | 177.10 | 187.52 | +7.154% | 12 | 3,219 | -26.637% |
| 2026-09-28 | 179.90 | 179.90 | 166.71 | 175.00 | +5.042% | 3 | 3,219 | -21.389% |
| 2026-09-23 | 166.60 | 166.60 | 166.60 | 166.60 | -20.568% | 3 | 3,219 | -17.425% |
| 2026-09-18 | 200.87 | 211.00 | 200.87 | 209.74 | +2.163% | 1,957 | 2,941 | -34.409% |
| 2026-09-17 | 210.70 | 210.70 | 205.30 | 205.30 | -7.314% | 717 | 2,681 | -32.991% |
| 2026-09-16 | 218.30 | 221.50 | 216.30 | 221.50 | +2.928% | 3,511 | 486 | -37.892% |
| 2026-09-14 | 227.04 | 234.15 | 212.18 | 215.20 | -11.821% | 445 | 35 | -36.073% |
| 2026-09-10 | 237.20 | 244.05 | 237.20 | 244.05 | +16.032% | 36 | 47 | -43.630% |
| 2026-09-09 | 210.33 | 210.33 | 210.33 | 210.33 | +7.421% | 12 | 47 | -34.593% |
| 2026-09-08 | 195.80 | 195.80 | 195.80 | 195.80 | +5.212% | 10 | 30 | -29.740% |
| 2026-09-04 | 180.80 | 186.10 | 180.80 | 186.10 | -8.998% | 56 | 18 | -26.077% |
| 2026-09-02 | 207.00 | 208.20 | 204.40 | 204.50 | -11.395% | 5 | 13 | -32.729% |
| 2026-09-01 | 212.60 | 230.80 | 212.60 | 230.80 | +15.170% | 12 | 2 | -40.394% |
| 2026-08-28 | 200.40 | 200.40 | 200.40 | 200.40 | -11.367% | 1 | 1 | -31.352% |
| 2026-08-24 | 226.10 | 226.10 | 226.10 | 226.10 | 0.000% | 1 | 1 | -39.155% |