SPX261218P07755000
SPX Dec 18 2026 7755.00 Put
optionOPRA
EODOct 27, 2026
162.01USD-13.178%(-24.59)5,197Vol8,614OI
SPX261218P07755000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 165.00 | 165.00 | 161.10 | 162.01 | -13.178% | 5,197 | 6,993 | 0.000% |
| 2026-10-26 | 175.67 | 186.60 | 175.67 | 186.60 | -14.763% | 6 | 6,973 | -13.178% |
| 2026-10-23 | 213.49 | 218.92 | 213.11 | 218.92 | +6.020% | 23 | 6,978 | -25.996% |
| 2026-10-22 | 186.20 | 206.50 | 177.33 | 206.49 | +41.344% | 52 | 6,877 | -21.541% |
| 2026-10-21 | 169.00 | 169.00 | 144.30 | 146.09 | -11.728% | 555 | 6,739 | +10.897% |
| 2026-10-20 | 161.47 | 170.72 | 161.47 | 165.50 | -7.304% | 3,382 | 5,990 | -2.109% |
| 2026-10-19 | 169.00 | 180.49 | 169.00 | 178.54 | -8.083% | 1,432 | 5,727 | -9.258% |
| 2026-10-16 | 162.53 | 194.24 | 162.53 | 194.24 | +5.194% | 821 | 5,561 | -16.593% |
| 2026-10-15 | 184.65 | 184.65 | 184.65 | 184.65 | +2.984% | 290 | 5,420 | -12.261% |
| 2026-10-14 | 178.00 | 180.00 | 177.90 | 179.30 | +32.462% | 1,554 | 4,540 | -9.643% |
| 2026-10-13 | 137.22 | 141.60 | 134.81 | 135.36 | -2.647% | 33 | 4,532 | +19.688% |
| 2026-10-12 | 136.40 | 139.04 | 136.40 | 139.04 | -0.757% | 22 | 4,522 | +16.520% |
| 2026-10-09 | 141.30 | 141.30 | 139.95 | 140.10 | -14.312% | 28 | 4,524 | +15.639% |
| 2026-10-08 | 163.50 | 163.50 | 163.50 | 163.50 | +10.847% | 2 | 4,524 | -0.911% |
| 2026-10-07 | 158.20 | 163.50 | 147.50 | 147.50 | +4.684% | 36 | 4,508 | +9.837% |
| 2026-10-06 | 146.80 | 146.80 | 140.90 | 140.90 | -12.971% | 5 | 4,505 | +14.982% |
| 2026-10-05 | 168.30 | 168.30 | 161.90 | 161.90 | -18.274% | 11 | 4,499 | +0.068% |
| 2026-09-30 | 196.50 | 198.10 | 195.00 | 198.10 | -3.196% | 3,631 | 1,795 | -18.218% |
| 2026-09-29 | 206.20 | 213.00 | 204.64 | 204.64 | +2.422% | 113 | 1,696 | -20.832% |
| 2026-09-28 | 189.60 | 199.80 | 189.60 | 199.80 | +9.841% | 445 | 1,552 | -18.914% |
| 2026-09-25 | 180.30 | 181.90 | 180.30 | 181.90 | -3.909% | 16 | 1,545 | -10.935% |
| 2026-09-23 | 189.10 | 189.30 | 189.10 | 189.30 | +7.679% | 2 | 191 | -14.416% |
| 2026-09-22 | 173.86 | 175.80 | 173.86 | 175.80 | -26.505% | 28 | 170 | -7.844% |
| 2026-09-14 | 254.50 | 264.20 | 237.00 | 239.20 | -0.325% | 7 | 161 | -32.270% |
| 2026-09-09 | 239.98 | 239.98 | 239.98 | 239.98 | +15.709% | 2 | 159 | -32.490% |
| 2026-09-04 | 206.60 | 207.40 | 206.60 | 207.40 | -10.410% | 4 | 21 | -21.885% |
| 2026-09-02 | 235.40 | 235.40 | 230.90 | 231.50 | +4.045% | 19 | 2 | -30.017% |
| 2026-08-28 | 222.50 | 222.50 | 222.50 | 222.50 | -6.904% | 1 | 1 | -27.187% |
| 2026-08-26 | 239.00 | 239.00 | 239.00 | 239.00 | 0.000% | 1 | 0 | -32.213% |