SPX261218P07740000
SPX Dec 18 2026 7740.00 Put
optionOPRA
EODOct 28, 2026
131.34USD-15.100%(-23.36)23Vol6,786OI
SPX261218P07740000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 152.30 | 155.80 | 131.34 | 131.34 | -15.100% | 23 | 6,749 | 0.000% |
| 2026-10-27 | 167.20 | 168.04 | 154.20 | 154.70 | -12.673% | 155 | 6,781 | -15.100% |
| 2026-10-26 | 177.15 | 177.15 | 177.15 | 177.15 | -16.047% | 10 | 6,790 | -25.859% |
| 2026-10-23 | 215.40 | 217.35 | 211.01 | 211.01 | +10.004% | 5 | 6,762 | -37.757% |
| 2026-10-22 | 182.15 | 199.75 | 179.33 | 191.82 | +35.275% | 121 | 6,798 | -31.530% |
| 2026-10-21 | 160.60 | 160.60 | 141.80 | 141.80 | -6.815% | 6 | 7,317 | -7.377% |
| 2026-10-20 | 169.27 | 169.27 | 152.17 | 152.17 | -12.040% | 164 | 6,908 | -13.689% |
| 2026-10-19 | 168.56 | 174.69 | 167.55 | 173.00 | -14.297% | 3,860 | 5,555 | -24.081% |
| 2026-10-16 | 151.40 | 201.86 | 147.50 | 201.86 | +25.146% | 662 | 5,459 | -34.935% |
| 2026-10-15 | 161.30 | 161.30 | 161.30 | 161.30 | -7.139% | 1,123 | 4,820 | -18.574% |
| 2026-10-14 | 159.49 | 173.70 | 159.49 | 173.70 | +31.891% | 6 | 4,821 | -24.387% |
| 2026-10-13 | 135.60 | 137.51 | 131.70 | 131.70 | -1.987% | 18 | 4,803 | -0.273% |
| 2026-10-09 | 141.33 | 141.33 | 134.37 | 134.37 | -13.644% | 13 | 4,819 | -2.255% |
| 2026-10-08 | 153.16 | 162.27 | 153.16 | 155.60 | +10.198% | 14 | 4,822 | -15.591% |
| 2026-10-07 | 156.10 | 156.10 | 141.20 | 141.20 | +4.053% | 36 | 4,787 | -6.983% |
| 2026-10-06 | 133.50 | 137.24 | 133.50 | 135.70 | -14.060% | 6 | 4,784 | -3.213% |
| 2026-10-05 | 161.63 | 162.81 | 157.90 | 157.90 | -10.538% | 13 | 4,779 | -16.821% |
| 2026-10-02 | 175.00 | 181.20 | 170.98 | 176.50 | -13.310% | 18 | 4,787 | -25.586% |
| 2026-10-01 | 218.50 | 218.50 | 201.60 | 203.60 | -0.406% | 217 | 4,741 | -35.491% |
| 2026-09-30 | 184.90 | 205.03 | 184.90 | 204.43 | +2.215% | 664 | 4,292 | -35.753% |
| 2026-09-29 | 196.00 | 206.80 | 195.70 | 200.00 | +0.873% | 2,480 | 1,984 | -34.330% |
| 2026-09-28 | 200.30 | 201.00 | 198.27 | 198.27 | +13.336% | 1,805 | 878 | -33.757% |
| 2026-09-25 | 175.70 | 175.70 | 174.40 | 174.94 | -9.596% | 14 | 878 | -24.923% |
| 2026-09-24 | 204.10 | 204.10 | 193.51 | 193.51 | +3.205% | 1,049 | 62 | -32.128% |
| 2026-09-23 | 177.32 | 187.50 | 177.32 | 187.50 | +12.680% | 13 | 59 | -29.952% |
| 2026-09-22 | 169.01 | 170.53 | 166.40 | 166.40 | -4.401% | 13 | 48 | -21.070% |
| 2026-09-21 | 194.39 | 194.39 | 174.06 | 174.06 | -21.862% | 31 | 45 | -24.543% |
| 2026-09-18 | 222.76 | 222.76 | 222.76 | 222.76 | -2.533% | 4 | 45 | -41.040% |
| 2026-09-17 | 223.93 | 228.55 | 223.93 | 228.55 | -11.889% | 5 | 45 | -42.533% |
| 2026-09-15 | 258.99 | 259.39 | 258.99 | 259.39 | +8.736% | 4 | 49 | -49.366% |
| 2026-09-14 | 257.34 | 257.34 | 238.55 | 238.55 | +7.387% | 24 | 49 | -44.942% |
| 2026-09-11 | 222.14 | 222.14 | 222.14 | 222.14 | -16.988% | 2 | 50 | -40.875% |
| 2026-09-10 | 271.85 | 271.85 | 267.30 | 267.60 | +12.150% | 9 | 48 | -50.919% |
| 2026-09-09 | 234.13 | 246.90 | 234.13 | 238.61 | +20.662% | 60 | 56 | -44.956% |
| 2026-09-04 | 206.75 | 206.75 | 197.75 | 197.75 | +0.248% | 24 | 56 | -33.583% |
| 2026-09-03 | 201.00 | 201.00 | 197.26 | 197.26 | -13.482% | 28 | 56 | -33.418% |
| 2026-09-02 | 228.00 | 228.00 | 228.00 | 228.00 | +3.261% | 1 | 56 | -42.395% |
| 2026-08-31 | 232.10 | 232.10 | 220.80 | 220.80 | +2.317% | 10 | 46 | -40.516% |
| 2026-08-28 | 215.70 | 215.80 | 215.70 | 215.80 | +0.888% | 2 | 43 | -39.138% |
| 2026-08-27 | 213.90 | 213.90 | 213.90 | 213.90 | -10.540% | 1 | 43 | -38.597% |
| 2026-08-26 | 239.10 | 239.10 | 239.10 | 239.10 | -1.443% | 1 | 42 | -45.069% |
| 2026-08-25 | 242.60 | 242.60 | 242.60 | 242.60 | -2.609% | 1 | 42 | -45.862% |
| 2026-08-24 | 249.10 | 249.10 | 249.10 | 249.10 | -3.524% | 1 | 42 | -47.274% |
| 2026-08-20 | 251.30 | 258.20 | 251.30 | 258.20 | +12.653% | 4 | 42 | -49.132% |
| 2026-08-12 | 236.00 | 236.90 | 229.20 | 229.20 | -6.601% | 5 | 39 | -42.696% |
| 2026-08-11 | 245.40 | 245.40 | 245.40 | 245.40 | +3.588% | 1 | 36 | -46.479% |
| 2026-08-10 | 234.80 | 237.60 | 234.80 | 236.90 | -0.042% | 6 | 35 | -44.559% |
| 2026-08-07 | 241.10 | 241.10 | 235.53 | 237.00 | -4.704% | 10 | 31 | -44.582% |
| 2026-08-06 | 251.25 | 251.25 | 248.70 | 248.70 | +1.098% | 3 | 29 | -47.189% |
| 2026-08-05 | 245.40 | 246.00 | 242.70 | 246.00 | -0.041% | 4 | 27 | -46.610% |
| 2026-08-04 | 245.30 | 247.20 | 245.30 | 246.10 | -41.682% | 8 | 19 | -46.631% |
| 2026-07-29 | 422.00 | 422.00 | 422.00 | 422.00 | +4.146% | 1 | 18 | -68.877% |
| 2026-07-28 | 411.60 | 411.60 | 405.20 | 405.20 | -0.222% | 12 | 6 | -67.586% |
| 2026-07-27 | 406.10 | 406.10 | 406.10 | 406.10 | 0.000% | 6 | 0 | -67.658% |