SPX261218P07730000
SPX Dec 18 2026 7730.00 Put
optionOPRA
EODOct 28, 2026
144.40USD-4.937%(-7.50)14Vol6,511OI
SPX261218P07730000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 148.60 | 148.60 | 143.30 | 144.40 | -4.937% | 14 | 6,508 | 0.000% |
| 2026-10-27 | 163.50 | 173.10 | 149.90 | 151.90 | -13.561% | 330 | 6,773 | -4.937% |
| 2026-10-26 | 185.20 | 185.20 | 164.00 | 175.73 | -14.089% | 1,556 | 6,258 | -17.828% |
| 2026-10-23 | 216.00 | 217.34 | 191.20 | 204.55 | +2.583% | 61 | 6,283 | -29.406% |
| 2026-10-22 | 167.43 | 199.40 | 167.43 | 199.40 | +46.081% | 1,099 | 5,587 | -27.583% |
| 2026-10-21 | 136.50 | 136.50 | 136.50 | 136.50 | -14.113% | 5 | 5,676 | +5.788% |
| 2026-10-20 | 170.00 | 170.00 | 151.70 | 158.93 | -5.528% | 184 | 5,700 | -9.142% |
| 2026-10-19 | 152.59 | 168.23 | 152.59 | 168.23 | -7.055% | 212 | 5,547 | -14.165% |
| 2026-10-16 | 143.01 | 181.00 | 143.01 | 181.00 | +24.656% | 881 | 5,541 | -20.221% |
| 2026-10-15 | 178.00 | 178.00 | 145.20 | 145.20 | -12.677% | 448 | 5,415 | -0.551% |
| 2026-10-14 | 145.53 | 166.28 | 145.53 | 166.28 | +29.401% | 16 | 5,407 | -13.159% |
| 2026-10-13 | 130.50 | 130.50 | 128.50 | 128.50 | -1.306% | 25 | 5,406 | +12.374% |
| 2026-10-12 | 130.20 | 130.20 | 130.20 | 130.20 | -1.026% | 1 | 5,406 | +10.906% |
| 2026-10-09 | 133.70 | 133.70 | 131.50 | 131.55 | -13.568% | 19 | 5,415 | +9.768% |
| 2026-10-08 | 154.36 | 154.36 | 152.20 | 152.20 | +6.063% | 4 | 5,413 | -5.125% |
| 2026-10-07 | 152.99 | 152.99 | 143.50 | 143.50 | +8.302% | 7 | 5,406 | +0.627% |
| 2026-10-06 | 131.70 | 132.50 | 131.70 | 132.50 | -13.001% | 9 | 5,406 | +8.981% |
| 2026-10-05 | 167.58 | 167.58 | 152.30 | 152.30 | -11.812% | 7 | 5,405 | -5.187% |
| 2026-10-02 | 171.00 | 177.63 | 169.80 | 172.70 | -12.778% | 11 | 5,321 | -16.387% |
| 2026-10-01 | 197.70 | 224.10 | 197.00 | 198.00 | +1.227% | 4,818 | 2,979 | -27.071% |
| 2026-09-30 | 183.10 | 195.60 | 181.00 | 195.60 | +0.308% | 3 | 2,783 | -26.176% |
| 2026-09-29 | 193.10 | 202.36 | 193.10 | 195.00 | +3.933% | 2,169 | 1,649 | -25.949% |
| 2026-09-28 | 198.95 | 201.00 | 187.62 | 187.62 | +2.312% | 1,452 | 680 | -23.036% |
| 2026-09-25 | 187.54 | 190.40 | 181.72 | 183.38 | -6.439% | 95 | 628 | -21.256% |
| 2026-09-24 | 206.00 | 208.00 | 192.40 | 196.00 | +5.660% | 734 | 218 | -26.327% |
| 2026-09-23 | 185.50 | 185.50 | 185.50 | 185.50 | +13.804% | 1 | 218 | -22.156% |
| 2026-09-22 | 164.88 | 164.89 | 162.60 | 163.00 | -2.861% | 7 | 218 | -11.411% |
| 2026-09-21 | 180.60 | 180.60 | 167.80 | 167.80 | -21.072% | 11 | 217 | -13.945% |
| 2026-09-18 | 228.90 | 228.90 | 212.60 | 212.60 | -2.967% | 134 | 78 | -32.079% |
| 2026-09-17 | 224.34 | 224.34 | 219.05 | 219.10 | -14.481% | 18 | 78 | -34.094% |
| 2026-09-15 | 256.70 | 256.70 | 256.20 | 256.20 | +9.007% | 2 | 80 | -43.638% |
| 2026-09-14 | 235.03 | 235.03 | 235.03 | 235.03 | +7.075% | 1 | 79 | -38.561% |
| 2026-09-11 | 218.75 | 221.20 | 218.75 | 219.50 | -17.057% | 17 | 74 | -34.214% |
| 2026-09-10 | 263.66 | 264.64 | 263.66 | 264.64 | +11.380% | 3 | 74 | -45.435% |
| 2026-09-09 | 228.68 | 241.45 | 228.68 | 237.60 | +17.799% | 56 | 61 | -39.226% |
| 2026-09-04 | 190.27 | 202.30 | 190.27 | 201.70 | +6.438% | 68 | 34 | -28.409% |
| 2026-09-03 | 194.25 | 194.25 | 189.50 | 189.50 | -15.740% | 18 | 33 | -23.799% |
| 2026-09-02 | 224.00 | 224.90 | 224.00 | 224.90 | -7.181% | 4 | 29 | -35.794% |
| 2026-09-01 | 227.00 | 242.30 | 226.70 | 242.30 | +10.943% | 7 | 22 | -40.404% |
| 2026-08-31 | 228.10 | 228.10 | 218.40 | 218.40 | +2.970% | 4 | 18 | -33.883% |
| 2026-08-28 | 212.10 | 212.10 | 212.10 | 212.10 | -7.461% | 1 | 17 | -31.919% |
| 2026-08-26 | 234.80 | 234.80 | 229.20 | 229.20 | -3.980% | 3 | 14 | -36.998% |
| 2026-08-25 | 238.70 | 238.70 | 238.70 | 238.70 | -1.486% | 5 | 12 | -39.506% |
| 2026-08-24 | 242.30 | 242.30 | 242.30 | 242.30 | -0.493% | 1 | 11 | -40.404% |
| 2026-08-20 | 243.50 | 243.50 | 243.50 | 243.50 | +4.731% | 1 | 11 | -40.698% |
| 2026-08-19 | 231.90 | 232.50 | 231.90 | 232.50 | +6.926% | 2 | 10 | -37.892% |
| 2026-08-14 | 217.44 | 217.44 | 217.44 | 217.44 | -4.799% | 3 | 7 | -33.591% |
| 2026-08-12 | 232.30 | 232.30 | 228.40 | 228.40 | -4.714% | 4 | 4 | -36.778% |
| 2026-08-05 | 239.70 | 239.70 | 239.70 | 239.70 | -42.365% | 1 | 3 | -39.758% |
| 2026-07-29 | 412.76 | 416.26 | 412.76 | 415.89 | 0.000% | 6 | 0 | -65.279% |