SPX261218P07695000
SPX Dec 18 2026 7695.00 Put
optionOPRA
EODOct 28, 2026
135.70USD-1.979%(-2.74)117Vol6,003OI
SPX261218P07695000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 134.73 | 135.70 | 134.48 | 135.70 | -1.979% | 117 | 6,002 | 0.000% |
| 2026-10-27 | 147.97 | 149.50 | 137.30 | 138.44 | -13.879% | 5 | 5,990 | -1.979% |
| 2026-10-26 | 165.24 | 171.15 | 160.75 | 160.75 | -11.301% | 105 | 6,004 | -15.583% |
| 2026-10-23 | 200.21 | 200.21 | 181.23 | 181.23 | -1.010% | 37 | 5,961 | -25.123% |
| 2026-10-22 | 181.00 | 185.70 | 169.80 | 183.08 | +44.956% | 2,232 | 5,571 | -25.879% |
| 2026-10-21 | 144.90 | 144.90 | 126.30 | 126.30 | -8.145% | 5 | 5,575 | +7.443% |
| 2026-10-20 | 137.50 | 137.50 | 137.50 | 137.50 | -6.437% | 1 | 5,763 | -1.309% |
| 2026-10-19 | 146.96 | 146.96 | 146.96 | 146.96 | -18.807% | 4 | 5,627 | -7.662% |
| 2026-10-16 | 135.50 | 197.05 | 134.29 | 181.00 | +35.176% | 4,725 | 3,423 | -25.028% |
| 2026-10-15 | 160.76 | 163.06 | 133.90 | 133.90 | -14.523% | 46 | 3,423 | +1.344% |
| 2026-10-14 | 132.91 | 156.65 | 132.91 | 156.65 | +29.463% | 12 | 3,411 | -13.374% |
| 2026-10-09 | 133.13 | 133.13 | 121.00 | 121.00 | -15.797% | 3 | 3,426 | +12.149% |
| 2026-10-08 | 143.95 | 143.95 | 143.70 | 143.70 | +10.453% | 23 | 3,424 | -5.567% |
| 2026-10-07 | 127.60 | 130.10 | 127.60 | 130.10 | +5.004% | 25 | 3,402 | +4.304% |
| 2026-10-06 | 121.95 | 124.36 | 120.88 | 123.90 | -21.223% | 56 | 3,351 | +9.524% |
| 2026-10-02 | 157.28 | 157.28 | 157.28 | 157.28 | -20.965% | 10 | 3,292 | -13.721% |
| 2026-10-01 | 205.00 | 206.80 | 199.00 | 199.00 | +5.542% | 1,233 | 3,233 | -31.809% |
| 2026-09-30 | 174.88 | 189.32 | 174.88 | 188.55 | -0.238% | 20 | 3,236 | -28.030% |
| 2026-09-29 | 174.77 | 190.40 | 174.77 | 189.00 | +9.059% | 12 | 3,230 | -28.201% |
| 2026-09-28 | 175.80 | 182.15 | 173.30 | 173.30 | +7.473% | 21 | 3,230 | -21.696% |
| 2026-09-25 | 161.25 | 161.25 | 161.25 | 161.25 | -6.959% | 1 | 3,230 | -15.845% |
| 2026-09-23 | 159.80 | 173.31 | 159.80 | 173.31 | +10.918% | 13 | 3,247 | -21.701% |
| 2026-09-22 | 156.25 | 156.25 | 156.25 | 156.25 | +0.237% | 1 | 3,440 | -13.152% |
| 2026-09-21 | 177.37 | 177.37 | 155.20 | 155.88 | -27.329% | 22 | 3,435 | -12.946% |
| 2026-09-18 | 211.00 | 214.50 | 211.00 | 214.50 | +4.563% | 3,194 | 1,796 | -36.737% |
| 2026-09-17 | 213.08 | 216.82 | 205.14 | 205.14 | -22.272% | 2,232 | 456 | -33.850% |
| 2026-09-16 | 227.08 | 264.60 | 219.00 | 263.92 | +21.009% | 254 | 179 | -48.583% |
| 2026-09-14 | 236.70 | 236.70 | 218.00 | 218.10 | +4.896% | 183 | 31 | -37.781% |
| 2026-09-11 | 207.92 | 207.92 | 207.92 | 207.92 | -15.829% | 1 | 31 | -34.735% |
| 2026-09-10 | 241.35 | 247.02 | 240.60 | 247.02 | +11.926% | 17 | 31 | -45.065% |
| 2026-09-09 | 220.70 | 220.70 | 220.70 | 220.70 | +10.738% | 1 | 30 | -38.514% |
| 2026-09-08 | 199.30 | 199.30 | 199.30 | 199.30 | -15.372% | 10 | 20 | -31.912% |
| 2026-09-01 | 217.00 | 235.50 | 214.80 | 235.50 | +12.518% | 4 | 14 | -42.378% |
| 2026-08-31 | 209.30 | 209.30 | 209.30 | 209.30 | -4.734% | 12 | 3 | -35.165% |
| 2026-08-26 | 221.90 | 221.90 | 219.70 | 219.70 | -4.354% | 2 | 1 | -38.234% |
| 2026-08-24 | 229.70 | 229.70 | 229.70 | 229.70 | 0.000% | 1 | 1 | -40.923% |