SPX261218P07715000
SPX Dec 18 2026 7715.00 Put
optionOPRA
EODOct 28, 2026
133.70USD-9.448%(-13.95)3Vol4,558OI
SPX261218P07715000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 141.93 | 141.93 | 133.70 | 133.70 | -9.448% | 3 | 4,177 | 0.000% |
| 2026-10-27 | 162.30 | 162.30 | 145.00 | 147.65 | -13.147% | 359 | 3,965 | -9.448% |
| 2026-10-26 | 168.00 | 170.00 | 160.88 | 170.00 | -12.321% | 3,963 | 3,519 | -21.353% |
| 2026-10-23 | 208.81 | 210.17 | 182.03 | 193.89 | +0.461% | 45 | 3,486 | -31.043% |
| 2026-10-22 | 175.38 | 193.00 | 175.38 | 193.00 | +44.895% | 667 | 3,226 | -30.725% |
| 2026-10-21 | 143.06 | 143.06 | 133.20 | 133.20 | -13.321% | 5 | 3,225 | +0.375% |
| 2026-10-20 | 170.50 | 170.50 | 153.58 | 153.67 | -19.172% | 131 | 3,166 | -12.995% |
| 2026-10-16 | 151.10 | 200.90 | 151.10 | 190.12 | +23.776% | 547 | 3,024 | -29.676% |
| 2026-10-15 | 180.00 | 180.00 | 145.23 | 153.60 | -2.228% | 4 | 3,024 | -12.956% |
| 2026-10-14 | 168.10 | 168.10 | 157.10 | 157.10 | +23.312% | 3 | 3,024 | -14.895% |
| 2026-10-09 | 132.86 | 132.86 | 127.00 | 127.40 | -14.093% | 9 | 3,017 | +4.945% |
| 2026-10-05 | 148.83 | 148.83 | 148.30 | 148.30 | -11.584% | 3 | 3,017 | -9.845% |
| 2026-10-02 | 170.14 | 171.10 | 167.73 | 167.73 | -13.896% | 8 | 3,193 | -20.289% |
| 2026-10-01 | 200.00 | 213.15 | 191.00 | 194.80 | -1.317% | 505 | 2,742 | -31.366% |
| 2026-09-30 | 176.80 | 197.40 | 176.40 | 197.40 | +1.075% | 524 | 1,188 | -32.270% |
| 2026-09-29 | 198.50 | 198.50 | 195.30 | 195.30 | +5.819% | 1,472 | 368 | -31.541% |
| 2026-09-28 | 180.09 | 184.56 | 179.90 | 184.56 | +9.188% | 5 | 367 | -27.557% |
| 2026-09-25 | 169.02 | 169.03 | 169.02 | 169.03 | -7.279% | 3 | 364 | -20.902% |
| 2026-09-24 | 184.11 | 184.11 | 182.30 | 182.30 | +1.650% | 5 | 368 | -26.659% |
| 2026-09-23 | 177.47 | 179.34 | 176.60 | 179.34 | +13.478% | 7 | 363 | -25.449% |
| 2026-09-22 | 158.04 | 158.04 | 158.04 | 158.04 | -4.102% | 4 | 360 | -15.401% |
| 2026-09-21 | 175.30 | 175.30 | 164.80 | 164.80 | -22.264% | 6 | 358 | -18.871% |
| 2026-09-17 | 215.40 | 215.40 | 212.00 | 212.00 | -15.437% | 159 | 205 | -36.934% |
| 2026-09-15 | 250.70 | 250.70 | 250.70 | 250.70 | +16.388% | 1 | 205 | -46.669% |
| 2026-09-11 | 212.60 | 215.40 | 211.70 | 215.40 | -15.456% | 18 | 50 | -37.929% |
| 2026-09-10 | 257.00 | 257.00 | 254.78 | 254.78 | +19.615% | 9 | 51 | -47.523% |
| 2026-09-08 | 210.00 | 213.00 | 210.00 | 213.00 | +8.397% | 18 | 40 | -37.230% |
| 2026-09-04 | 186.00 | 196.50 | 186.00 | 196.50 | -9.986% | 3 | 39 | -31.959% |
| 2026-09-02 | 218.30 | 218.30 | 218.30 | 218.30 | -7.067% | 1 | 38 | -38.754% |
| 2026-09-01 | 220.80 | 234.90 | 220.80 | 234.90 | +8.750% | 5 | 35 | -43.082% |
| 2026-08-31 | 222.10 | 222.10 | 216.00 | 216.00 | -3.786% | 6 | 31 | -38.102% |
| 2026-08-26 | 224.50 | 224.50 | 224.50 | 224.50 | -4.101% | 1 | 30 | -40.445% |
| 2026-08-25 | 234.00 | 234.10 | 234.00 | 234.10 | -0.805% | 29 | 1 | -42.888% |
| 2026-08-24 | 236.00 | 236.00 | 236.00 | 236.00 | 0.000% | 1 | 1 | -43.347% |