SPX261218P07760000
SPX Dec 18 2026 7760.00 Put
optionOPRA
EODOct 28, 2026
143.10USD-12.424%(-20.30)1,019Vol7,130OI
SPX261218P07760000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 165.00 | 165.00 | 136.09 | 143.10 | -12.424% | 1,019 | 7,071 | 0.000% |
| 2026-10-27 | 165.00 | 166.32 | 162.90 | 163.40 | -17.475% | 2,997 | 6,215 | -12.424% |
| 2026-10-26 | 198.00 | 198.00 | 198.00 | 198.00 | -11.449% | 2 | 6,198 | -27.727% |
| 2026-10-23 | 218.63 | 224.20 | 218.20 | 223.60 | +7.139% | 19 | 6,202 | -36.002% |
| 2026-10-22 | 179.00 | 209.00 | 179.00 | 208.70 | +40.067% | 10 | 6,175 | -31.433% |
| 2026-10-21 | 162.89 | 163.09 | 148.00 | 149.00 | -12.850% | 363 | 5,728 | -3.960% |
| 2026-10-20 | 186.57 | 190.30 | 160.60 | 170.97 | -5.269% | 4,276 | 3,867 | -16.301% |
| 2026-10-19 | 180.53 | 182.40 | 166.69 | 180.48 | +6.793% | 559 | 4,068 | -20.711% |
| 2026-10-16 | 168.00 | 169.00 | 168.00 | 169.00 | +2.010% | 1,824 | 3,061 | -15.325% |
| 2026-10-15 | 173.33 | 173.33 | 165.67 | 165.67 | -9.122% | 585 | 2,867 | -13.623% |
| 2026-10-14 | 186.22 | 186.22 | 180.00 | 182.30 | +32.582% | 552 | 2,651 | -21.503% |
| 2026-10-13 | 138.02 | 143.00 | 137.50 | 137.50 | -1.292% | 37 | 2,626 | +4.073% |
| 2026-10-12 | 136.98 | 141.60 | 136.98 | 139.30 | -0.967% | 30 | 2,607 | +2.728% |
| 2026-10-09 | 142.70 | 142.70 | 139.01 | 140.66 | -13.440% | 30 | 2,595 | +1.735% |
| 2026-10-08 | 162.50 | 162.50 | 162.50 | 162.50 | +8.914% | 1 | 2,594 | -11.938% |
| 2026-10-07 | 149.20 | 149.20 | 149.20 | 149.20 | +5.367% | 2 | 2,589 | -4.088% |
| 2026-10-06 | 138.08 | 141.60 | 138.08 | 141.60 | -10.380% | 5 | 2,625 | +1.059% |
| 2026-10-05 | 169.48 | 170.08 | 158.00 | 158.00 | -16.798% | 19 | 2,622 | -9.430% |
| 2026-10-02 | 197.00 | 197.00 | 189.90 | 189.90 | -15.701% | 160 | 2,616 | -24.645% |
| 2026-10-01 | 217.10 | 238.09 | 217.10 | 225.27 | +10.394% | 39 | 2,556 | -36.476% |
| 2026-09-30 | 199.56 | 204.13 | 187.58 | 204.06 | -1.334% | 598 | 2,355 | -29.874% |
| 2026-09-29 | 209.80 | 211.28 | 206.82 | 206.82 | +4.613% | 33 | 2,166 | -30.809% |
| 2026-09-28 | 198.00 | 206.20 | 196.90 | 197.70 | +8.686% | 1,785 | 1,868 | -27.618% |
| 2026-09-25 | 191.70 | 195.30 | 181.90 | 181.90 | -11.699% | 252 | 1,794 | -21.330% |
| 2026-09-24 | 211.32 | 211.32 | 202.87 | 206.00 | +4.569% | 925 | 786 | -30.534% |
| 2026-09-23 | 182.00 | 197.00 | 182.00 | 197.00 | +13.873% | 611 | 515 | -27.360% |
| 2026-09-22 | 173.00 | 173.00 | 173.00 | 173.00 | -1.983% | 1 | 508 | -17.283% |
| 2026-09-21 | 184.30 | 184.30 | 176.50 | 176.50 | -25.996% | 575 | 83 | -18.924% |
| 2026-09-18 | 238.50 | 238.50 | 238.50 | 238.50 | -6.139% | 1 | 83 | -40.000% |
| 2026-09-16 | 254.00 | 254.10 | 252.00 | 254.10 | +11.058% | 5 | 78 | -43.684% |
| 2026-09-11 | 230.10 | 231.30 | 228.80 | 228.80 | -15.108% | 29 | 53 | -37.456% |
| 2026-09-10 | 269.59 | 269.61 | 269.52 | 269.52 | +18.679% | 12 | 51 | -46.906% |
| 2026-09-08 | 227.26 | 227.26 | 227.10 | 227.10 | +11.899% | 14 | 37 | -36.988% |
| 2026-09-03 | 219.89 | 222.90 | 202.95 | 202.95 | -12.972% | 5 | 34 | -29.490% |
| 2026-09-02 | 238.93 | 238.93 | 233.20 | 233.20 | +4.293% | 12 | 31 | -38.636% |
| 2026-08-27 | 223.60 | 223.60 | 223.60 | 223.60 | -11.725% | 1 | 30 | -36.002% |
| 2026-08-20 | 256.97 | 256.97 | 253.30 | 253.30 | +4.325% | 4 | 28 | -43.506% |
| 2026-08-19 | 242.80 | 242.80 | 242.80 | 242.80 | +7.481% | 1 | 27 | -41.063% |
| 2026-08-14 | 226.10 | 226.10 | 225.90 | 225.90 | -1.121% | 4 | 23 | -36.653% |
| 2026-08-13 | 222.94 | 228.56 | 222.94 | 228.46 | -4.390% | 6 | 19 | -37.363% |
| 2026-08-12 | 243.05 | 243.05 | 238.95 | 238.95 | -1.869% | 2 | 17 | -40.113% |
| 2026-08-10 | 241.70 | 244.10 | 241.70 | 243.50 | -2.287% | 6 | 11 | -41.232% |
| 2026-08-07 | 249.20 | 249.20 | 249.20 | 249.20 | -2.960% | 1 | 10 | -42.576% |
| 2026-08-06 | 256.30 | 256.80 | 256.30 | 256.80 | +2.474% | 5 | 5 | -44.276% |
| 2026-08-05 | 250.30 | 250.80 | 250.30 | 250.60 | -0.988% | 4 | 1 | -42.897% |
| 2026-08-04 | 253.10 | 253.10 | 253.10 | 253.10 | 0.000% | 1 | 0 | -43.461% |