SPX261218P07690000
SPX Dec 18 2026 7690.00 Put
optionOPRA
EODOct 28, 2026
130.59USD-6.481%(-9.05)26Vol10,635OI
SPX261218P07690000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 132.24 | 134.98 | 123.65 | 130.59 | -6.481% | 26 | 10,621 | 0.000% |
| 2026-10-27 | 141.55 | 141.55 | 134.90 | 139.64 | -11.001% | 128 | 10,629 | -6.481% |
| 2026-10-26 | 157.80 | 160.17 | 156.90 | 156.90 | -16.631% | 1,321 | 10,744 | -16.769% |
| 2026-10-23 | 198.64 | 198.64 | 171.71 | 188.20 | +2.842% | 2,056 | 10,554 | -30.611% |
| 2026-10-22 | 159.75 | 183.00 | 159.75 | 183.00 | +42.335% | 3,949 | 9,355 | -28.639% |
| 2026-10-21 | 133.28 | 133.28 | 128.57 | 128.57 | -11.147% | 16 | 9,355 | +1.571% |
| 2026-10-20 | 139.10 | 146.62 | 136.00 | 144.70 | -7.041% | 29 | 9,280 | -9.751% |
| 2026-10-19 | 156.00 | 156.00 | 153.44 | 155.66 | -17.684% | 155 | 9,131 | -16.106% |
| 2026-10-16 | 133.25 | 190.20 | 133.25 | 189.10 | +42.074% | 1,817 | 8,592 | -30.941% |
| 2026-10-15 | 160.48 | 162.49 | 132.50 | 133.10 | -5.883% | 8 | 8,591 | -1.886% |
| 2026-10-14 | 141.42 | 141.42 | 141.42 | 141.42 | +17.400% | 2 | 8,589 | -7.658% |
| 2026-10-13 | 120.46 | 120.46 | 120.46 | 120.46 | +1.568% | 10 | 8,589 | +8.409% |
| 2026-10-12 | 118.72 | 118.72 | 117.90 | 118.60 | -2.467% | 82 | 8,514 | +10.110% |
| 2026-10-09 | 130.70 | 130.70 | 121.60 | 121.60 | -10.039% | 11 | 8,510 | +7.393% |
| 2026-10-08 | 135.17 | 135.17 | 135.17 | 135.17 | -3.964% | 2 | 8,510 | -3.388% |
| 2026-10-07 | 140.75 | 140.75 | 140.75 | 140.75 | +1.698% | 1 | 8,510 | -7.218% |
| 2026-10-05 | 145.23 | 145.23 | 136.40 | 138.40 | -14.568% | 24 | 8,534 | -5.643% |
| 2026-10-02 | 162.00 | 162.00 | 162.00 | 162.00 | -11.765% | 1 | 8,390 | -19.389% |
| 2026-10-01 | 190.73 | 204.00 | 181.70 | 183.60 | +6.744% | 2,222 | 8,048 | -28.873% |
| 2026-09-30 | 172.00 | 172.00 | 172.00 | 172.00 | -3.316% | 3 | 8,048 | -24.076% |
| 2026-09-29 | 173.02 | 177.90 | 173.02 | 177.90 | +1.657% | 7 | 8,043 | -26.594% |
| 2026-09-28 | 169.90 | 175.00 | 169.90 | 175.00 | +13.100% | 3 | 8,042 | -25.377% |
| 2026-09-25 | 154.73 | 154.73 | 154.73 | 154.73 | -9.356% | 2 | 8,040 | -15.601% |
| 2026-09-24 | 170.70 | 170.70 | 170.70 | 170.70 | +0.649% | 5 | 8,040 | -23.497% |
| 2026-09-23 | 169.60 | 169.60 | 169.60 | 169.60 | +12.916% | 1 | 8,039 | -23.001% |
| 2026-09-22 | 150.20 | 150.20 | 150.20 | 150.20 | -3.034% | 1 | 8,042 | -13.056% |
| 2026-09-21 | 168.49 | 168.49 | 152.90 | 154.90 | -22.743% | 27 | 8,003 | -15.694% |
| 2026-09-18 | 211.50 | 212.70 | 200.50 | 200.50 | -2.481% | 3,718 | 5,461 | -34.868% |
| 2026-09-17 | 210.60 | 215.50 | 205.60 | 205.60 | -6.545% | 3,077 | 3,354 | -36.483% |
| 2026-09-16 | 223.70 | 223.70 | 218.50 | 220.00 | -9.053% | 3,255 | 1,354 | -40.641% |
| 2026-09-15 | 227.00 | 241.90 | 227.00 | 241.90 | +8.964% | 53 | 1,329 | -46.015% |
| 2026-09-14 | 233.30 | 233.30 | 216.20 | 222.00 | +9.538% | 414 | 82 | -41.176% |
| 2026-09-11 | 207.40 | 207.40 | 202.67 | 202.67 | -3.214% | 14 | 76 | -35.565% |
| 2026-09-02 | 209.40 | 209.40 | 209.40 | 209.40 | -8.758% | 1 | 71 | -37.636% |
| 2026-09-01 | 212.90 | 229.50 | 212.90 | 229.50 | +9.442% | 8 | 65 | -43.098% |
| 2026-08-31 | 209.70 | 209.70 | 209.70 | 209.70 | -3.763% | 1 | 64 | -37.725% |
| 2026-08-26 | 222.20 | 222.20 | 217.90 | 217.90 | -2.680% | 2 | 63 | -40.069% |
| 2026-08-25 | 223.60 | 223.90 | 223.60 | 223.90 | -2.567% | 2 | 62 | -41.675% |
| 2026-08-24 | 226.70 | 229.80 | 226.70 | 229.80 | -4.805% | 3 | 62 | -43.172% |
| 2026-08-20 | 227.20 | 241.40 | 227.20 | 241.40 | +10.785% | 33 | 43 | -45.903% |
| 2026-08-19 | 218.90 | 218.90 | 217.90 | 217.90 | +2.195% | 20 | 41 | -40.069% |
| 2026-08-17 | 213.22 | 213.22 | 213.22 | 213.22 | +4.658% | 1 | 40 | -38.753% |
| 2026-08-14 | 203.73 | 203.73 | 203.73 | 203.73 | -7.159% | 5 | 35 | -35.900% |
| 2026-08-10 | 219.44 | 219.44 | 219.44 | 219.44 | -0.571% | 10 | 35 | -40.489% |
| 2026-08-07 | 220.70 | 220.70 | 220.70 | 220.70 | -2.946% | 12 | 23 | -40.829% |
| 2026-08-05 | 227.40 | 227.40 | 227.40 | 227.40 | -37.596% | 16 | 7 | -42.573% |
| 2026-07-29 | 364.40 | 364.40 | 364.40 | 364.40 | -6.610% | 2 | 5 | -64.163% |
| 2026-07-23 | 390.19 | 390.19 | 390.19 | 390.19 | +20.877% | 1 | 5 | -66.532% |
| 2026-07-22 | 322.80 | 322.80 | 322.80 | 322.80 | 0.000% | 5 | 0 | -59.545% |