SPX261218P07770000
SPX Dec 18 2026 7770.00 Put
optionOPRA
EODOct 28, 2026
159.90USD-4.177%(-6.97)4,945Vol7,721OI
SPX261218P07770000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 166.29 | 169.96 | 157.78 | 159.90 | -4.177% | 4,945 | 7,026 | 0.000% |
| 2026-10-27 | 168.71 | 172.31 | 166.68 | 166.87 | -8.864% | 1,426 | 6,793 | -4.177% |
| 2026-10-22 | 183.10 | 183.10 | 183.10 | 183.10 | +11.239% | 30 | 6,820 | -12.671% |
| 2026-10-21 | 163.52 | 164.60 | 153.91 | 164.60 | -6.371% | 437 | 6,878 | -2.855% |
| 2026-10-20 | 170.00 | 176.52 | 166.12 | 175.80 | +3.950% | 304 | 7,225 | -9.044% |
| 2026-10-19 | 169.00 | 170.40 | 168.00 | 169.12 | -22.624% | 1,311 | 6,839 | -5.452% |
| 2026-10-16 | 170.00 | 218.57 | 170.00 | 218.57 | +37.639% | 201 | 6,714 | -26.843% |
| 2026-10-15 | 188.77 | 188.77 | 158.80 | 158.80 | -11.126% | 3,581 | 5,288 | +0.693% |
| 2026-10-14 | 158.02 | 185.60 | 158.02 | 178.68 | +26.723% | 1,736 | 5,112 | -10.510% |
| 2026-10-13 | 139.70 | 146.60 | 139.70 | 141.00 | -1.053% | 44 | 5,117 | +13.404% |
| 2026-10-12 | 139.26 | 142.50 | 139.26 | 142.50 | -1.055% | 21 | 5,106 | +12.211% |
| 2026-10-09 | 144.02 | 144.02 | 144.02 | 144.02 | -13.293% | 3 | 5,138 | +11.026% |
| 2026-10-08 | 174.80 | 175.70 | 166.10 | 166.10 | +9.169% | 46 | 5,126 | -3.733% |
| 2026-10-07 | 151.80 | 152.15 | 151.80 | 152.15 | +5.076% | 7 | 5,121 | +5.094% |
| 2026-10-06 | 148.70 | 148.70 | 141.23 | 144.80 | -12.771% | 55 | 5,180 | +10.428% |
| 2026-10-05 | 174.06 | 174.06 | 161.45 | 166.00 | -13.316% | 12 | 5,382 | -3.675% |
| 2026-10-02 | 191.50 | 191.50 | 191.50 | 191.50 | -17.850% | 2,060 | 4,769 | -16.501% |
| 2026-10-01 | 234.85 | 234.85 | 233.11 | 233.11 | +15.241% | 12 | 4,549 | -31.406% |
| 2026-09-30 | 195.00 | 203.86 | 194.00 | 202.28 | -0.315% | 3,657 | 2,892 | -20.951% |
| 2026-09-28 | 205.58 | 205.58 | 201.60 | 202.92 | +8.513% | 827 | 2,745 | -21.200% |
| 2026-09-25 | 194.70 | 205.71 | 185.90 | 187.00 | -8.333% | 550 | 2,509 | -14.492% |
| 2026-09-24 | 212.32 | 214.85 | 204.00 | 204.00 | +0.840% | 1,823 | 2,387 | -21.618% |
| 2026-09-23 | 193.30 | 205.20 | 193.30 | 202.30 | +12.608% | 2,779 | 1,321 | -20.959% |
| 2026-09-22 | 178.85 | 179.77 | 176.70 | 179.65 | -0.839% | 115 | 1,225 | -10.994% |
| 2026-09-21 | 205.00 | 205.00 | 180.54 | 181.17 | -22.428% | 1,415 | 175 | -11.740% |
| 2026-09-18 | 233.55 | 233.55 | 233.55 | 233.55 | -2.748% | 2 | 175 | -31.535% |
| 2026-09-17 | 240.15 | 240.15 | 240.15 | 240.15 | -13.596% | 8 | 175 | -33.417% |
| 2026-09-10 | 277.94 | 277.94 | 277.94 | 277.94 | +22.118% | 1 | 175 | -42.470% |
| 2026-09-08 | 227.60 | 227.60 | 227.60 | 227.60 | -6.760% | 3 | 175 | -29.745% |
| 2026-09-02 | 243.66 | 244.10 | 243.66 | 244.10 | -6.939% | 3 | 174 | -34.494% |
| 2026-09-01 | 262.30 | 262.30 | 262.30 | 262.30 | +15.398% | 4 | 174 | -39.039% |
| 2026-08-28 | 227.30 | 227.30 | 227.30 | 227.30 | -11.821% | 1 | 173 | -29.652% |
| 2026-08-21 | 257.77 | 257.77 | 257.77 | 257.77 | +4.192% | 1 | 172 | -37.968% |
| 2026-08-19 | 246.60 | 247.40 | 246.60 | 247.40 | +7.894% | 2 | 170 | -35.368% |
| 2026-08-14 | 229.10 | 229.85 | 227.90 | 229.30 | +0.791% | 14 | 165 | -30.266% |
| 2026-08-13 | 232.45 | 233.26 | 227.50 | 227.50 | -6.263% | 4 | 162 | -29.714% |
| 2026-08-12 | 242.80 | 242.80 | 242.70 | 242.70 | -2.255% | 2 | 160 | -34.116% |
| 2026-08-10 | 241.70 | 248.30 | 241.40 | 248.30 | +0.242% | 9 | 153 | -35.602% |
| 2026-08-07 | 252.66 | 252.66 | 247.70 | 247.70 | -1.936% | 12 | 141 | -35.446% |
| 2026-08-05 | 252.20 | 256.43 | 252.20 | 252.59 | -1.907% | 258 | 16 | -36.696% |
| 2026-08-04 | 277.90 | 277.90 | 257.50 | 257.50 | -43.224% | 15 | 1 | -37.903% |
| 2026-07-29 | 453.01 | 453.54 | 453.01 | 453.54 | 0.000% | 2 | 0 | -64.744% |