SPX261218P07710000
SPX Dec 18 2026 7710.00 Put
optionOPRA
EODOct 28, 2026
137.10USD-18.393%(-30.90)8Vol5,047OI
SPX261218P07710000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 140.60 | 141.20 | 129.85 | 137.10 | -18.393% | 8 | 5,037 | 0.000% |
| 2026-10-26 | 177.38 | 177.38 | 157.64 | 168.00 | -6.625% | 1,725 | 4,690 | -18.393% |
| 2026-10-22 | 181.00 | 188.50 | 179.92 | 179.92 | +33.314% | 782 | 4,605 | -23.799% |
| 2026-10-21 | 134.61 | 134.96 | 134.61 | 134.96 | -10.682% | 50 | 4,569 | +1.586% |
| 2026-10-20 | 151.73 | 151.73 | 151.10 | 151.10 | -4.705% | 35 | 4,639 | -9.265% |
| 2026-10-19 | 155.60 | 158.56 | 155.60 | 158.56 | -13.966% | 11 | 4,604 | -13.534% |
| 2026-10-16 | 139.66 | 199.28 | 139.66 | 184.30 | +32.877% | 1,146 | 4,257 | -25.610% |
| 2026-10-15 | 178.53 | 178.53 | 137.90 | 138.70 | -15.012% | 49 | 4,228 | -1.154% |
| 2026-10-14 | 129.00 | 163.20 | 129.00 | 163.20 | +32.683% | 9 | 4,233 | -15.993% |
| 2026-10-13 | 123.20 | 123.20 | 123.00 | 123.00 | -2.443% | 4 | 4,232 | +11.463% |
| 2026-10-09 | 128.00 | 128.00 | 126.08 | 126.08 | -13.585% | 12 | 4,228 | +8.740% |
| 2026-10-08 | 139.88 | 148.72 | 139.88 | 145.90 | +9.288% | 16 | 4,222 | -6.032% |
| 2026-10-07 | 133.50 | 133.50 | 133.50 | 133.50 | +5.284% | 2 | 4,221 | +2.697% |
| 2026-10-06 | 130.95 | 130.95 | 124.39 | 126.80 | -13.091% | 38 | 4,219 | +8.123% |
| 2026-10-05 | 151.53 | 151.53 | 144.99 | 145.90 | -14.075% | 29 | 4,223 | -6.032% |
| 2026-10-02 | 173.20 | 173.20 | 169.80 | 169.80 | -11.792% | 17 | 4,248 | -19.258% |
| 2026-10-01 | 195.95 | 213.28 | 192.50 | 192.50 | +2.503% | 312 | 3,816 | -28.779% |
| 2026-09-30 | 172.63 | 187.80 | 172.63 | 187.80 | -4.233% | 125 | 3,797 | -26.997% |
| 2026-09-29 | 184.00 | 196.10 | 184.00 | 196.10 | +3.537% | 23 | 3,796 | -30.087% |
| 2026-09-28 | 189.40 | 189.40 | 189.40 | 189.40 | +14.718% | 1 | 3,796 | -27.614% |
| 2026-09-25 | 174.50 | 175.20 | 165.10 | 165.10 | -9.111% | 106 | 3,719 | -16.959% |
| 2026-09-24 | 181.65 | 181.65 | 181.65 | 181.65 | +1.367% | 4 | 3,719 | -24.525% |
| 2026-09-23 | 166.30 | 179.20 | 166.30 | 179.20 | +13.857% | 4 | 3,716 | -23.493% |
| 2026-09-22 | 156.30 | 160.50 | 156.10 | 157.39 | -3.678% | 480 | 3,596 | -12.892% |
| 2026-09-21 | 181.50 | 181.50 | 163.40 | 163.40 | -22.375% | 169 | 3,274 | -16.095% |
| 2026-09-18 | 211.50 | 220.63 | 208.00 | 210.50 | -0.047% | 2,109 | 3,110 | -34.869% |
| 2026-09-17 | 213.40 | 214.00 | 210.60 | 210.60 | -9.263% | 2,899 | 978 | -34.900% |
| 2026-09-16 | 229.99 | 232.10 | 229.99 | 232.10 | +4.315% | 100 | 896 | -40.931% |
| 2026-09-14 | 243.00 | 243.00 | 222.00 | 222.50 | +5.701% | 1,371 | 120 | -38.382% |
| 2026-09-11 | 210.80 | 211.70 | 210.50 | 210.50 | -15.022% | 10 | 114 | -34.869% |
| 2026-09-10 | 247.03 | 248.46 | 245.04 | 247.71 | +26.966% | 22 | 108 | -44.653% |
| 2026-09-04 | 194.32 | 195.10 | 194.32 | 195.10 | +6.963% | 2 | 108 | -29.728% |
| 2026-09-03 | 201.21 | 201.21 | 182.40 | 182.40 | -14.687% | 5 | 105 | -24.836% |
| 2026-09-02 | 216.80 | 216.80 | 212.80 | 213.80 | -10.262% | 3 | 103 | -35.875% |
| 2026-09-01 | 230.23 | 238.25 | 228.40 | 238.25 | +13.941% | 72 | 40 | -42.455% |
| 2026-08-31 | 220.20 | 220.20 | 209.10 | 209.10 | -7.149% | 9 | 35 | -34.433% |
| 2026-08-26 | 225.20 | 225.20 | 225.20 | 225.20 | -3.843% | 1 | 34 | -39.121% |
| 2026-08-24 | 240.65 | 240.65 | 234.20 | 234.20 | -5.028% | 2 | 33 | -41.460% |
| 2026-08-20 | 239.80 | 246.60 | 239.80 | 246.60 | +10.573% | 15 | 20 | -44.404% |
| 2026-08-19 | 218.94 | 223.02 | 218.94 | 223.02 | -4.611% | 2 | 19 | -38.526% |
| 2026-08-18 | 233.80 | 233.80 | 233.80 | 233.80 | +5.050% | 1 | 18 | -41.360% |
| 2026-08-12 | 222.56 | 222.56 | 222.56 | 222.56 | -5.334% | 3 | 17 | -38.399% |
| 2026-08-06 | 235.10 | 235.10 | 235.10 | 235.10 | 0.000% | 2 | 15 | -41.684% |