SPX261218P07735000
SPX Dec 18 2026 7735.00 Put
optionOPRA
EODOct 28, 2026
140.90USD-6.509%(-9.81)417Vol5,769OI
SPX261218P07735000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 147.90 | 151.20 | 138.62 | 140.90 | -6.509% | 417 | 5,561 | 0.000% |
| 2026-10-27 | 164.50 | 164.50 | 150.71 | 150.71 | -13.608% | 1,574 | 5,232 | -6.509% |
| 2026-10-26 | 186.60 | 191.50 | 166.20 | 174.45 | -17.518% | 847 | 5,222 | -19.232% |
| 2026-10-23 | 217.97 | 217.97 | 196.21 | 211.50 | +4.859% | 19 | 5,129 | -33.381% |
| 2026-10-22 | 172.00 | 201.70 | 171.00 | 201.70 | +37.024% | 1,195 | 4,673 | -30.144% |
| 2026-10-21 | 159.10 | 159.10 | 143.27 | 147.20 | -6.835% | 121 | 4,885 | -4.280% |
| 2026-10-20 | 167.00 | 167.00 | 153.80 | 158.00 | -5.734% | 583 | 4,280 | -10.823% |
| 2026-10-19 | 164.50 | 167.61 | 163.92 | 167.61 | -6.572% | 1,438 | 3,571 | -15.936% |
| 2026-10-16 | 153.10 | 179.40 | 153.10 | 179.40 | +22.877% | 1,424 | 2,884 | -21.460% |
| 2026-10-15 | 174.22 | 176.78 | 146.00 | 146.00 | -14.370% | 620 | 2,789 | -3.493% |
| 2026-10-14 | 151.84 | 170.50 | 151.84 | 170.50 | +29.431% | 5 | 2,783 | -17.361% |
| 2026-10-13 | 134.63 | 134.63 | 131.32 | 131.73 | -1.104% | 5 | 2,784 | +6.961% |
| 2026-10-09 | 133.20 | 133.50 | 133.20 | 133.20 | -33.896% | 19 | 2,885 | +5.781% |
| 2026-10-01 | 223.60 | 223.60 | 196.60 | 201.50 | +9.630% | 322 | 3,082 | -30.074% |
| 2026-09-30 | 182.30 | 183.90 | 182.30 | 183.80 | -6.701% | 35 | 2,525 | -23.341% |
| 2026-09-29 | 200.30 | 207.18 | 197.00 | 197.00 | +3.947% | 2,324 | 1,609 | -28.477% |
| 2026-09-28 | 195.20 | 195.75 | 189.52 | 189.52 | +3.961% | 444 | 1,091 | -25.654% |
| 2026-09-25 | 182.30 | 182.30 | 182.30 | 182.30 | -6.176% | 1 | 1,039 | -22.710% |
| 2026-09-24 | 208.70 | 208.70 | 194.30 | 194.30 | +5.027% | 1,068 | 166 | -27.483% |
| 2026-09-23 | 178.40 | 185.66 | 178.40 | 185.00 | +11.158% | 52 | 128 | -23.838% |
| 2026-09-22 | 165.83 | 166.43 | 165.83 | 166.43 | -1.695% | 10 | 120 | -15.340% |
| 2026-09-21 | 193.73 | 193.73 | 169.10 | 169.30 | -23.622% | 28 | 118 | -16.775% |
| 2026-09-17 | 230.80 | 230.80 | 221.66 | 221.66 | -13.680% | 8 | 122 | -36.434% |
| 2026-09-15 | 258.90 | 258.90 | 255.20 | 256.79 | +10.982% | 6 | 123 | -45.130% |
| 2026-09-14 | 231.38 | 231.38 | 231.38 | 231.38 | +3.674% | 1 | 123 | -39.105% |
| 2026-09-11 | 220.30 | 223.30 | 220.30 | 223.18 | -16.000% | 22 | 118 | -36.867% |
| 2026-09-10 | 266.96 | 266.96 | 264.84 | 265.69 | +10.612% | 9 | 119 | -46.968% |
| 2026-09-09 | 231.30 | 240.20 | 230.70 | 240.20 | +21.818% | 89 | 54 | -41.341% |
| 2026-09-04 | 204.90 | 204.90 | 197.18 | 197.18 | +2.773% | 24 | 42 | -28.542% |
| 2026-09-03 | 199.21 | 199.21 | 191.86 | 191.86 | -15.069% | 22 | 30 | -26.561% |
| 2026-09-02 | 225.90 | 225.90 | 225.90 | 225.90 | -7.266% | 2 | 28 | -37.627% |
| 2026-09-01 | 241.10 | 243.60 | 241.10 | 243.60 | +9.730% | 8 | 20 | -42.159% |
| 2026-08-31 | 229.40 | 229.40 | 221.80 | 222.00 | +3.646% | 9 | 11 | -36.532% |
| 2026-08-28 | 214.19 | 214.19 | 214.19 | 214.19 | -13.318% | 10 | 1 | -34.217% |
| 2026-08-24 | 247.10 | 247.10 | 247.10 | 247.10 | 0.000% | 1 | 1 | -42.979% |