SPX261218P07720000
SPX Dec 18 2026 7720.00 Put
optionOPRA
EODOct 28, 2026
145.00USD-1.428%(-2.10)210Vol6,661OI
SPX261218P07720000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 140.98 | 145.00 | 140.98 | 145.00 | -1.428% | 210 | 6,429 | 0.000% |
| 2026-10-27 | 156.70 | 168.40 | 147.10 | 147.10 | -13.977% | 659 | 5,718 | -1.428% |
| 2026-10-26 | 173.13 | 176.81 | 163.50 | 171.00 | -11.564% | 3,561 | 4,871 | -15.205% |
| 2026-10-23 | 210.95 | 213.38 | 193.36 | 193.36 | +7.392% | 8 | 4,806 | -25.010% |
| 2026-10-22 | 170.40 | 191.13 | 167.47 | 180.05 | +32.021% | 1,579 | 4,112 | -19.467% |
| 2026-10-21 | 153.60 | 153.60 | 134.65 | 136.38 | -12.200% | 7 | 4,111 | +6.321% |
| 2026-10-20 | 155.33 | 155.33 | 155.33 | 155.33 | -2.979% | 153 | 4,146 | -6.650% |
| 2026-10-19 | 155.94 | 160.13 | 149.71 | 160.10 | -20.684% | 7 | 4,151 | -9.432% |
| 2026-10-16 | 143.27 | 203.00 | 143.27 | 201.85 | +42.248% | 336 | 3,949 | -28.164% |
| 2026-10-15 | 180.52 | 180.52 | 141.90 | 141.90 | -2.407% | 363 | 3,861 | +2.185% |
| 2026-10-14 | 146.40 | 146.60 | 145.40 | 145.40 | +15.764% | 3 | 3,862 | -0.275% |
| 2026-10-13 | 129.66 | 129.66 | 125.60 | 125.60 | -0.884% | 6 | 3,860 | +15.446% |
| 2026-10-12 | 126.72 | 126.72 | 126.72 | 126.72 | -2.971% | 5 | 3,865 | +14.426% |
| 2026-10-09 | 140.55 | 140.55 | 130.60 | 130.60 | -12.800% | 8 | 3,861 | +11.026% |
| 2026-10-08 | 140.48 | 152.36 | 140.48 | 149.77 | +9.722% | 54 | 3,833 | -3.185% |
| 2026-10-07 | 142.65 | 143.15 | 136.50 | 136.50 | +5.324% | 12 | 3,837 | +6.227% |
| 2026-10-06 | 136.60 | 136.60 | 129.60 | 129.60 | -12.768% | 10 | 3,844 | +11.883% |
| 2026-10-05 | 159.62 | 159.62 | 145.40 | 148.57 | -12.089% | 82 | 3,799 | -2.403% |
| 2026-10-02 | 164.30 | 177.80 | 164.30 | 169.00 | -12.684% | 16 | 3,783 | -14.201% |
| 2026-10-01 | 198.10 | 217.40 | 193.55 | 193.55 | -2.099% | 1,091 | 3,804 | -25.084% |
| 2026-09-30 | 175.98 | 197.70 | 175.98 | 197.70 | -1.051% | 284 | 3,578 | -26.657% |
| 2026-09-29 | 197.00 | 199.80 | 197.00 | 199.80 | +11.807% | 3,304 | 1,640 | -27.427% |
| 2026-09-28 | 178.80 | 189.10 | 178.70 | 178.70 | +6.053% | 7 | 1,638 | -18.858% |
| 2026-09-25 | 177.00 | 177.00 | 166.31 | 168.50 | -10.988% | 10 | 1,638 | -13.947% |
| 2026-09-24 | 187.80 | 189.30 | 187.80 | 189.30 | +3.840% | 2 | 1,638 | -23.402% |
| 2026-09-23 | 185.70 | 185.70 | 181.10 | 182.30 | +15.893% | 15 | 1,638 | -20.461% |
| 2026-09-22 | 162.03 | 162.03 | 157.30 | 157.30 | -13.761% | 33 | 1,637 | -7.819% |
| 2026-09-21 | 186.65 | 186.65 | 182.40 | 182.40 | -11.456% | 11 | 1,637 | -20.504% |
| 2026-09-18 | 217.24 | 217.24 | 206.00 | 206.00 | -5.357% | 229 | 702 | -29.612% |
| 2026-09-17 | 223.05 | 223.05 | 215.75 | 217.66 | -13.661% | 45 | 698 | -33.382% |
| 2026-09-15 | 251.56 | 252.20 | 251.56 | 252.10 | +9.704% | 6 | 699 | -42.483% |
| 2026-09-14 | 228.80 | 229.80 | 228.70 | 229.80 | +5.423% | 649 | 75 | -36.902% |
| 2026-09-11 | 216.00 | 217.98 | 215.70 | 217.98 | -13.565% | 11 | 69 | -33.480% |
| 2026-09-10 | 251.64 | 252.19 | 251.64 | 252.19 | +35.034% | 8 | 69 | -42.504% |
| 2026-09-03 | 205.01 | 205.01 | 186.76 | 186.76 | -16.774% | 14 | 68 | -22.360% |
| 2026-09-01 | 222.50 | 224.40 | 222.50 | 224.40 | +1.584% | 2 | 66 | -35.383% |
| 2026-08-31 | 219.39 | 224.20 | 219.39 | 220.90 | +5.000% | 5 | 62 | -34.359% |
| 2026-08-28 | 210.38 | 210.38 | 210.38 | 210.38 | +3.188% | 2 | 61 | -31.077% |
| 2026-08-27 | 203.88 | 203.88 | 203.88 | 203.88 | -10.969% | 2 | 61 | -28.880% |
| 2026-08-26 | 231.30 | 231.30 | 229.00 | 229.00 | -5.015% | 2 | 60 | -36.681% |
| 2026-08-24 | 238.30 | 241.09 | 238.30 | 241.09 | +2.543% | 4 | 58 | -39.856% |
| 2026-08-21 | 235.11 | 235.11 | 235.11 | 235.11 | -4.271% | 2 | 58 | -38.327% |
| 2026-08-20 | 239.70 | 245.60 | 239.70 | 245.60 | +8.004% | 34 | 36 | -40.961% |
| 2026-08-19 | 228.20 | 228.90 | 227.40 | 227.40 | +7.727% | 3 | 33 | -36.236% |
| 2026-08-13 | 211.01 | 211.09 | 211.01 | 211.09 | -8.500% | 2 | 33 | -31.309% |
| 2026-08-10 | 226.80 | 230.70 | 226.80 | 230.70 | +0.261% | 10 | 25 | -37.148% |
| 2026-08-07 | 234.84 | 234.84 | 230.10 | 230.10 | -3.885% | 21 | 5 | -36.984% |
| 2026-08-06 | 241.70 | 241.70 | 239.40 | 239.40 | -39.970% | 4 | 1 | -39.432% |
| 2026-07-27 | 398.80 | 398.80 | 398.80 | 398.80 | 0.000% | 1 | 0 | -63.641% |