SPX261218P07765000
SPX Dec 18 2026 7765.00 Put
optionOPRA
EODOct 28, 2026
151.60USD-7.561%(-12.40)2,142Vol11,477OI
SPX261218P07765000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 161.41 | 161.50 | 151.60 | 151.60 | -7.561% | 2,142 | 10,751 | 0.000% |
| 2026-10-27 | 164.00 | 170.65 | 164.00 | 164.00 | -23.863% | 3,281 | 9,597 | -7.561% |
| 2026-10-22 | 191.30 | 215.40 | 191.30 | 215.40 | +43.600% | 11 | 9,504 | -29.619% |
| 2026-10-21 | 164.70 | 174.05 | 150.00 | 150.00 | -5.631% | 481 | 9,449 | +1.067% |
| 2026-10-20 | 188.97 | 192.70 | 158.95 | 158.95 | -12.852% | 3,435 | 7,960 | -4.624% |
| 2026-10-19 | 174.10 | 183.50 | 168.00 | 182.39 | -8.125% | 708 | 7,614 | -16.881% |
| 2026-10-16 | 172.00 | 209.69 | 171.00 | 198.52 | +24.542% | 789 | 6,762 | -23.635% |
| 2026-10-15 | 174.00 | 174.00 | 156.90 | 159.40 | -9.432% | 2,484 | 6,010 | -4.893% |
| 2026-10-14 | 144.32 | 183.90 | 144.32 | 176.00 | +26.437% | 2,677 | 5,471 | -13.864% |
| 2026-10-13 | 145.20 | 145.20 | 139.20 | 139.20 | -7.631% | 21 | 5,452 | +8.908% |
| 2026-10-09 | 151.60 | 151.60 | 150.70 | 150.70 | -8.222% | 9 | 5,454 | +0.597% |
| 2026-10-08 | 158.80 | 173.20 | 158.80 | 164.20 | +8.814% | 11 | 5,452 | -7.674% |
| 2026-10-07 | 166.50 | 166.50 | 150.90 | 150.90 | +4.974% | 4 | 5,451 | +0.464% |
| 2026-10-06 | 145.70 | 145.70 | 143.20 | 143.75 | -10.380% | 4 | 5,448 | +5.461% |
| 2026-10-05 | 170.10 | 170.70 | 160.40 | 160.40 | -32.738% | 9 | 5,443 | -5.486% |
| 2026-10-01 | 221.48 | 238.47 | 220.85 | 238.47 | +17.340% | 12 | 5,301 | -36.428% |
| 2026-09-30 | 202.15 | 203.23 | 195.50 | 203.23 | -4.398% | 1,104 | 5,091 | -25.405% |
| 2026-09-29 | 211.63 | 213.26 | 210.34 | 212.58 | +6.131% | 18 | 5,273 | -28.686% |
| 2026-09-28 | 199.85 | 214.13 | 195.60 | 200.30 | +7.978% | 3,359 | 3,936 | -24.314% |
| 2026-09-25 | 193.60 | 193.60 | 183.90 | 185.50 | -9.069% | 446 | 2,626 | -18.275% |
| 2026-09-24 | 211.02 | 217.30 | 204.00 | 204.00 | +4.562% | 1,238 | 2,261 | -25.686% |
| 2026-09-23 | 185.80 | 205.00 | 185.80 | 195.10 | +13.430% | 3,588 | 1,032 | -22.296% |
| 2026-09-22 | 177.05 | 178.20 | 172.00 | 172.00 | -11.203% | 147 | 909 | -11.860% |
| 2026-09-21 | 193.70 | 193.70 | 193.70 | 193.70 | -28.629% | 973 | 78 | -21.735% |
| 2026-09-15 | 264.20 | 273.90 | 264.20 | 271.40 | +16.867% | 5 | 73 | -44.141% |
| 2026-09-11 | 232.23 | 232.23 | 232.23 | 232.23 | -17.078% | 3 | 73 | -34.720% |
| 2026-09-10 | 279.42 | 280.06 | 279.10 | 280.06 | +15.555% | 17 | 66 | -45.869% |
| 2026-09-09 | 241.66 | 242.36 | 241.66 | 242.36 | +3.374% | 2 | 65 | -37.448% |
| 2026-09-08 | 234.45 | 234.45 | 234.45 | 234.45 | +10.904% | 4 | 64 | -35.338% |
| 2026-09-04 | 211.50 | 211.60 | 211.10 | 211.40 | -10.081% | 18 | 47 | -28.288% |
| 2026-09-02 | 236.80 | 237.00 | 234.90 | 235.10 | +4.489% | 13 | 34 | -35.517% |
| 2026-08-28 | 225.00 | 225.00 | 225.00 | 225.00 | +0.806% | 1 | 33 | -32.622% |
| 2026-08-27 | 223.20 | 223.20 | 223.20 | 223.20 | -8.186% | 1 | 32 | -32.079% |
| 2026-08-26 | 243.30 | 243.30 | 243.10 | 243.10 | 0.000% | 32 | 0 | -37.639% |