SPX261218P07745000
SPX Dec 18 2026 7745.00 Put
optionOPRA
EODOct 28, 2026
148.81USD-8.028%(-12.99)15Vol5,688OI
SPX261218P07745000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 154.14 | 154.14 | 148.81 | 148.81 | -8.028% | 15 | 5,678 | 0.000% |
| 2026-10-27 | 168.82 | 177.90 | 160.78 | 161.80 | -10.310% | 996 | 5,026 | -8.028% |
| 2026-10-26 | 196.79 | 196.79 | 171.56 | 180.40 | -15.630% | 55 | 4,987 | -17.511% |
| 2026-10-23 | 194.68 | 213.82 | 194.68 | 213.82 | +3.695% | 17 | 4,966 | -30.404% |
| 2026-10-22 | 182.50 | 209.15 | 173.30 | 206.20 | +24.217% | 86 | 4,907 | -27.832% |
| 2026-10-20 | 189.90 | 189.90 | 154.40 | 166.00 | -3.207% | 335 | 4,565 | -10.355% |
| 2026-10-19 | 170.00 | 176.02 | 170.00 | 171.50 | -16.981% | 3,647 | 3,241 | -13.230% |
| 2026-10-16 | 157.69 | 214.13 | 157.69 | 206.58 | +25.733% | 374 | 2,902 | -27.965% |
| 2026-10-15 | 164.30 | 164.30 | 164.30 | 164.30 | -5.575% | 462 | 2,829 | -9.428% |
| 2026-10-14 | 150.81 | 174.00 | 150.81 | 174.00 | +32.179% | 222 | 2,818 | -14.477% |
| 2026-10-13 | 137.17 | 137.25 | 131.64 | 131.64 | -3.199% | 1,513 | 1,665 | +13.043% |
| 2026-10-12 | 136.15 | 137.27 | 135.01 | 135.99 | -0.015% | 16 | 1,653 | +9.427% |
| 2026-10-09 | 145.60 | 146.10 | 135.70 | 136.01 | -12.876% | 38 | 1,640 | +9.411% |
| 2026-10-08 | 152.94 | 167.50 | 152.94 | 156.11 | +7.788% | 11 | 1,644 | -4.676% |
| 2026-10-07 | 155.97 | 155.97 | 144.83 | 144.83 | +7.281% | 11 | 1,648 | +2.748% |
| 2026-10-06 | 141.86 | 141.86 | 135.00 | 135.00 | -13.350% | 3 | 1,649 | +10.230% |
| 2026-10-05 | 153.65 | 155.90 | 153.17 | 155.80 | -13.406% | 49 | 1,650 | -4.487% |
| 2026-10-02 | 176.60 | 185.73 | 173.00 | 179.92 | -12.533% | 21 | 1,632 | -17.291% |
| 2026-10-01 | 221.30 | 221.30 | 203.11 | 205.70 | -0.412% | 13 | 1,619 | -27.657% |
| 2026-09-30 | 183.50 | 206.55 | 183.50 | 206.55 | +1.176% | 291 | 1,361 | -27.954% |
| 2026-09-29 | 197.50 | 206.30 | 197.50 | 204.15 | +2.846% | 955 | 1,005 | -27.108% |
| 2026-09-28 | 189.70 | 199.30 | 189.70 | 198.50 | +12.528% | 880 | 417 | -25.033% |
| 2026-09-25 | 191.77 | 191.77 | 176.40 | 176.40 | -8.364% | 43 | 390 | -15.641% |
| 2026-09-24 | 203.10 | 203.10 | 192.50 | 192.50 | +1.262% | 546 | 26 | -22.696% |
| 2026-09-23 | 186.30 | 190.10 | 186.30 | 190.10 | +11.332% | 4 | 23 | -21.720% |
| 2026-09-22 | 168.91 | 170.75 | 168.91 | 170.75 | -5.454% | 2 | 21 | -12.849% |
| 2026-09-21 | 180.20 | 180.60 | 180.20 | 180.60 | -21.987% | 7 | 15 | -17.602% |
| 2026-09-18 | 228.15 | 231.50 | 228.15 | 231.50 | -14.122% | 6 | 14 | -35.719% |
| 2026-09-10 | 272.40 | 272.40 | 269.57 | 269.57 | +13.805% | 9 | 13 | -44.797% |
| 2026-09-09 | 236.80 | 237.55 | 235.59 | 236.87 | +5.510% | 9 | 5 | -37.177% |
| 2026-08-31 | 224.50 | 224.50 | 224.50 | 224.50 | -8.217% | 1 | 4 | -33.715% |
| 2026-08-25 | 244.60 | 244.60 | 244.60 | 244.60 | -2.472% | 2 | 2 | -39.162% |
| 2026-08-24 | 248.30 | 250.80 | 248.30 | 250.80 | 0.000% | 2 | 2 | -40.666% |