SPX261218P07705000
SPX Dec 18 2026 7705.00 Put
optionOPRA
EODOct 28, 2026
138.80USD-2.254%(-3.20)2Vol9,518OI
SPX261218P07705000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 139.40 | 139.40 | 138.80 | 138.80 | -2.254% | 2 | 9,503 | 0.000% |
| 2026-10-27 | 151.52 | 151.75 | 140.80 | 142.00 | -12.615% | 45 | 9,490 | -2.254% |
| 2026-10-26 | 175.75 | 176.39 | 154.51 | 162.50 | -17.425% | 847 | 9,220 | -14.585% |
| 2026-10-23 | 197.10 | 201.70 | 181.40 | 196.79 | +14.413% | 47 | 9,155 | -29.468% |
| 2026-10-22 | 161.20 | 188.20 | 161.20 | 172.00 | +32.104% | 1,184 | 8,704 | -19.302% |
| 2026-10-21 | 130.20 | 130.60 | 130.20 | 130.20 | -13.142% | 23 | 8,695 | +6.605% |
| 2026-10-20 | 150.08 | 150.08 | 149.30 | 149.90 | -3.477% | 21 | 8,694 | -7.405% |
| 2026-10-19 | 156.58 | 161.55 | 155.03 | 155.30 | -15.423% | 38 | 8,616 | -10.625% |
| 2026-10-16 | 147.90 | 195.50 | 147.90 | 183.62 | +23.152% | 614 | 8,375 | -24.409% |
| 2026-10-15 | 149.10 | 149.10 | 149.10 | 149.10 | -8.640% | 5 | 8,375 | -6.908% |
| 2026-10-14 | 131.36 | 163.20 | 131.36 | 163.20 | +31.084% | 206 | 8,225 | -14.951% |
| 2026-10-13 | 124.50 | 124.50 | 124.50 | 124.50 | +0.080% | 1 | 8,226 | +11.486% |
| 2026-10-09 | 132.10 | 132.10 | 124.40 | 124.40 | -13.641% | 15 | 8,209 | +11.576% |
| 2026-10-08 | 142.50 | 147.42 | 142.50 | 144.05 | +8.774% | 18 | 8,219 | -3.645% |
| 2026-10-07 | 145.65 | 145.65 | 131.83 | 132.43 | +5.020% | 8 | 8,226 | +4.810% |
| 2026-10-06 | 128.50 | 128.50 | 122.73 | 126.10 | -12.125% | 41 | 8,244 | +10.071% |
| 2026-10-05 | 146.06 | 146.06 | 143.50 | 143.50 | -23.921% | 4 | 8,246 | -3.275% |
| 2026-10-01 | 211.89 | 214.30 | 186.70 | 188.62 | -3.569% | 1,401 | 7,636 | -26.413% |
| 2026-09-30 | 172.50 | 195.60 | 172.50 | 195.60 | +0.514% | 3 | 7,634 | -29.039% |
| 2026-09-29 | 190.00 | 194.60 | 190.00 | 194.60 | +7.609% | 3 | 7,634 | -28.674% |
| 2026-09-28 | 176.51 | 180.84 | 176.51 | 180.84 | +13.315% | 2 | 7,630 | -23.247% |
| 2026-09-25 | 178.00 | 180.47 | 159.59 | 159.59 | -11.555% | 155 | 7,641 | -13.027% |
| 2026-09-24 | 184.90 | 197.80 | 180.44 | 180.44 | +1.019% | 4 | 7,668 | -23.077% |
| 2026-09-23 | 178.62 | 178.62 | 178.62 | 178.62 | +15.164% | 5 | 7,670 | -22.293% |
| 2026-09-22 | 155.10 | 155.10 | 155.10 | 155.10 | -4.064% | 8 | 7,660 | -10.509% |
| 2026-09-21 | 183.43 | 183.43 | 161.67 | 161.67 | -26.219% | 23 | 7,857 | -14.146% |
| 2026-09-18 | 214.00 | 219.41 | 211.00 | 219.12 | +3.358% | 779 | 6,729 | -36.656% |
| 2026-09-17 | 222.77 | 222.77 | 210.30 | 212.00 | -15.993% | 8,150 | 2,629 | -34.528% |
| 2026-09-10 | 243.95 | 252.36 | 243.95 | 252.36 | +11.074% | 16 | 27 | -44.999% |
| 2026-09-09 | 219.44 | 227.20 | 219.44 | 227.20 | +17.983% | 9 | 30 | -38.908% |
| 2026-09-04 | 192.57 | 192.57 | 192.57 | 192.57 | +6.193% | 1 | 30 | -27.922% |
| 2026-09-03 | 181.34 | 181.34 | 181.34 | 181.34 | -15.459% | 1 | 25 | -23.459% |
| 2026-09-02 | 214.30 | 214.50 | 214.30 | 214.50 | -9.206% | 2 | 23 | -35.291% |
| 2026-09-01 | 220.10 | 239.60 | 218.60 | 236.25 | +13.801% | 10 | 17 | -41.249% |
| 2026-08-31 | 213.40 | 213.40 | 207.60 | 207.60 | +1.755% | 7 | 10 | -33.141% |
| 2026-08-28 | 206.57 | 206.57 | 204.02 | 204.02 | -7.264% | 5 | 5 | -31.967% |
| 2026-08-26 | 219.90 | 220.00 | 219.90 | 220.00 | -4.014% | 2 | 3 | -36.909% |
| 2026-08-25 | 229.20 | 229.20 | 229.20 | 229.20 | -2.634% | 1 | 2 | -39.442% |
| 2026-08-24 | 232.60 | 235.40 | 232.60 | 235.40 | 0.000% | 2 | 2 | -41.037% |