SPX261218P07775000
SPX Dec 18 2026 7775.00 Put
optionOPRA
EODOct 28, 2026
161.70USD-4.206%(-7.10)1,815Vol8,599OI
SPX261218P07775000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 162.28 | 168.11 | 157.34 | 161.70 | -4.206% | 1,815 | 8,032 | 0.000% |
| 2026-10-27 | 189.22 | 189.22 | 165.30 | 168.80 | -7.765% | 111 | 8,058 | -4.206% |
| 2026-10-26 | 183.01 | 183.01 | 183.01 | 183.01 | -13.458% | 1 | 8,057 | -11.644% |
| 2026-10-23 | 211.47 | 211.47 | 211.47 | 211.47 | -1.614% | 165 | 8,082 | -23.535% |
| 2026-10-22 | 215.58 | 215.58 | 211.10 | 214.94 | +39.671% | 14 | 8,061 | -24.770% |
| 2026-10-21 | 168.13 | 171.16 | 152.13 | 153.89 | -12.909% | 4,712 | 6,088 | +5.075% |
| 2026-10-20 | 173.80 | 179.30 | 163.89 | 176.70 | -19.337% | 788 | 6,129 | -8.489% |
| 2026-10-16 | 167.00 | 219.06 | 163.90 | 219.06 | +33.248% | 360 | 5,812 | -26.185% |
| 2026-10-15 | 195.62 | 196.54 | 161.10 | 164.40 | -8.499% | 3,648 | 5,305 | -1.642% |
| 2026-10-14 | 178.82 | 181.63 | 176.37 | 179.67 | +26.217% | 1,017 | 5,187 | -10.002% |
| 2026-10-13 | 142.95 | 148.30 | 141.59 | 142.35 | -1.283% | 14 | 5,172 | +13.593% |
| 2026-10-12 | 145.67 | 146.10 | 140.57 | 144.20 | -0.962% | 75 | 5,140 | +12.136% |
| 2026-10-09 | 155.40 | 155.40 | 145.60 | 145.60 | -13.121% | 17 | 5,125 | +11.058% |
| 2026-10-08 | 166.80 | 177.50 | 165.49 | 167.59 | +7.886% | 243 | 5,012 | -3.515% |
| 2026-10-07 | 152.39 | 155.34 | 152.09 | 155.34 | +4.889% | 75 | 5,067 | +4.094% |
| 2026-10-06 | 152.90 | 153.30 | 143.46 | 148.10 | -8.974% | 91 | 4,995 | +9.183% |
| 2026-10-05 | 162.70 | 162.70 | 162.70 | 162.70 | -14.142% | 30 | 5,031 | -0.615% |
| 2026-10-02 | 191.50 | 196.50 | 189.50 | 189.50 | -20.645% | 4,651 | 3,872 | -14.670% |
| 2026-10-01 | 237.40 | 238.80 | 237.40 | 238.80 | +18.078% | 5 | 3,847 | -32.286% |
| 2026-09-30 | 195.00 | 202.24 | 195.00 | 202.24 | -5.632% | 1,918 | 3,185 | -20.045% |
| 2026-09-29 | 210.98 | 223.87 | 210.98 | 214.31 | +4.582% | 102 | 3,217 | -24.549% |
| 2026-09-28 | 203.10 | 204.92 | 201.60 | 204.92 | +9.291% | 178 | 3,136 | -21.091% |
| 2026-09-25 | 197.30 | 203.62 | 187.50 | 187.50 | -10.197% | 706 | 2,517 | -13.760% |
| 2026-09-24 | 222.05 | 226.90 | 208.79 | 208.79 | +1.256% | 1,129 | 2,516 | -22.554% |
| 2026-09-23 | 197.90 | 206.20 | 192.20 | 206.20 | +15.466% | 1,655 | 1,589 | -21.581% |
| 2026-09-22 | 180.10 | 180.28 | 177.70 | 178.58 | -1.933% | 910 | 1,621 | -9.452% |
| 2026-09-21 | 189.70 | 189.90 | 182.10 | 182.10 | -23.998% | 691 | 1,133 | -11.203% |
| 2026-09-17 | 251.90 | 251.90 | 239.35 | 239.60 | +1.612% | 250 | 1,263 | -32.513% |
| 2026-09-11 | 236.05 | 236.20 | 235.80 | 235.80 | -16.981% | 100 | 1,136 | -31.425% |
| 2026-09-10 | 291.43 | 291.43 | 276.57 | 284.03 | +8.836% | 28 | 1,131 | -43.069% |
| 2026-09-09 | 248.80 | 260.97 | 248.45 | 260.97 | +11.184% | 175 | 1,124 | -38.039% |
| 2026-09-08 | 236.63 | 236.63 | 228.32 | 234.72 | +5.730% | 70 | 1,128 | -31.109% |
| 2026-09-04 | 215.52 | 222.00 | 211.93 | 222.00 | +8.166% | 37 | 1,117 | -27.162% |
| 2026-09-03 | 205.78 | 205.78 | 205.24 | 205.24 | -15.868% | 5 | 1,117 | -21.214% |
| 2026-09-02 | 240.62 | 243.95 | 240.62 | 243.95 | -7.839% | 250 | 974 | -33.716% |
| 2026-09-01 | 259.97 | 264.70 | 257.88 | 264.70 | +8.253% | 322 | 945 | -38.912% |
| 2026-08-31 | 246.89 | 246.89 | 244.52 | 244.52 | +6.082% | 11 | 945 | -33.870% |
| 2026-08-28 | 219.65 | 231.60 | 219.55 | 230.50 | +0.942% | 106 | 934 | -29.848% |
| 2026-08-27 | 231.13 | 231.13 | 223.20 | 228.35 | -11.193% | 128 | 933 | -29.188% |
| 2026-08-25 | 257.13 | 257.13 | 257.13 | 257.13 | -5.716% | 350 | 668 | -37.114% |
| 2026-08-20 | 272.72 | 272.72 | 272.72 | 272.72 | +9.394% | 126 | 592 | -40.708% |
| 2026-08-19 | 250.33 | 250.33 | 249.30 | 249.30 | -3.604% | 4 | 591 | -35.138% |
| 2026-08-18 | 260.04 | 260.19 | 256.07 | 258.62 | +6.872% | 16 | 591 | -37.476% |
| 2026-08-17 | 233.66 | 241.99 | 232.07 | 241.99 | +5.282% | 9 | 591 | -33.179% |
| 2026-08-14 | 233.35 | 233.35 | 229.70 | 229.85 | +1.064% | 22 | 580 | -29.650% |
| 2026-08-13 | 233.73 | 233.73 | 227.43 | 227.43 | -6.944% | 44 | 552 | -28.901% |
| 2026-08-12 | 248.29 | 248.59 | 243.59 | 244.40 | -5.455% | 13 | 551 | -33.838% |
| 2026-08-11 | 248.80 | 258.50 | 248.80 | 258.50 | +4.276% | 4 | 553 | -37.447% |
| 2026-08-10 | 243.50 | 247.90 | 243.20 | 247.90 | -1.314% | 10 | 547 | -34.772% |
| 2026-08-07 | 252.20 | 253.80 | 250.00 | 251.20 | -4.268% | 73 | 503 | -35.629% |
| 2026-08-06 | 264.50 | 264.50 | 262.10 | 262.40 | +2.540% | 6 | 497 | -38.377% |
| 2026-08-05 | 256.09 | 257.43 | 254.06 | 255.90 | -1.159% | 22 | 484 | -36.811% |
| 2026-08-04 | 271.10 | 271.10 | 258.90 | 258.90 | -16.059% | 3 | 484 | -37.543% |
| 2026-08-03 | 339.92 | 339.92 | 308.43 | 308.43 | -23.493% | 6 | 484 | -47.573% |
| 2026-07-29 | 422.33 | 441.85 | 403.14 | 403.14 | +0.082% | 17 | 484 | -59.890% |
| 2026-07-28 | 412.60 | 412.60 | 398.20 | 402.81 | -4.850% | 18 | 484 | -59.857% |
| 2026-07-24 | 423.34 | 423.34 | 423.34 | 423.34 | +1.367% | 3 | 483 | -61.804% |
| 2026-07-23 | 419.88 | 419.88 | 417.63 | 417.63 | +1.541% | 2 | 483 | -61.282% |
| 2026-07-02 | 409.40 | 416.70 | 409.40 | 411.29 | +3.568% | 28 | 490 | -60.685% |
| 2026-07-01 | 397.12 | 397.12 | 397.12 | 397.12 | +2.668% | 6 | 490 | -59.282% |
| 2026-06-30 | 405.33 | 405.33 | 384.50 | 386.80 | -8.709% | 44 | 499 | -58.195% |
| 2026-06-29 | 444.10 | 471.20 | 423.70 | 423.70 | -10.305% | 14 | 507 | -61.836% |
| 2026-06-26 | 472.38 | 472.38 | 472.38 | 472.38 | -1.935% | 2 | 507 | -65.769% |
| 2026-06-24 | 455.85 | 483.40 | 453.45 | 481.70 | +16.569% | 18 | 512 | -66.431% |
| 2026-06-22 | 392.50 | 414.28 | 391.30 | 413.23 | -1.799% | 74 | 517 | -60.869% |
| 2026-06-17 | 388.65 | 420.80 | 388.65 | 420.80 | -9.077% | 12 | 521 | -61.573% |
| 2026-06-12 | 462.81 | 462.81 | 462.81 | 462.81 | -14.029% | 4 | 525 | -65.061% |
| 2026-06-11 | 538.33 | 538.33 | 538.33 | 538.33 | -1.309% | 9 | 534 | -69.963% |
| 2026-06-10 | 545.47 | 545.47 | 545.47 | 545.47 | +11.202% | 2 | 534 | -70.356% |
| 2026-06-09 | 481.79 | 490.52 | 481.79 | 490.52 | +7.054% | 4 | 535 | -67.035% |
| 2026-06-08 | 452.10 | 458.20 | 449.74 | 458.20 | -4.398% | 4 | 535 | -64.710% |
| 2026-06-05 | 479.28 | 479.28 | 479.28 | 479.28 | +25.961% | 1 | 536 | -66.262% |
| 2026-06-04 | 399.46 | 401.00 | 380.50 | 380.50 | -4.538% | 24 | 519 | -57.503% |
| 2026-06-03 | 394.65 | 398.59 | 390.73 | 398.59 | +4.934% | 257 | 296 | -59.432% |
| 2026-06-02 | 384.40 | 385.05 | 376.16 | 379.85 | -0.003% | 162 | 240 | -57.431% |
| 2026-06-01 | 385.38 | 390.63 | 374.00 | 379.86 | -0.430% | 88 | 202 | -57.432% |
| 2026-05-29 | 388.85 | 390.49 | 381.50 | 381.50 | -4.489% | 32 | 194 | -57.615% |
| 2026-05-28 | 399.35 | 399.43 | 398.82 | 399.43 | -5.049% | 20 | 184 | -59.517% |
| 2026-05-26 | 426.45 | 426.45 | 420.67 | 420.67 | -11.572% | 4 | 184 | -61.561% |
| 2026-05-18 | 475.72 | 475.72 | 475.72 | 475.72 | -0.185% | 2 | 182 | -66.009% |
| 2026-05-13 | 473.00 | 476.60 | 470.90 | 476.60 | -3.559% | 15 | 168 | -66.072% |
| 2026-05-12 | 494.19 | 494.19 | 494.19 | 494.19 | +0.888% | 2 | 168 | -67.280% |
| 2026-05-11 | 489.84 | 489.84 | 489.84 | 489.84 | -1.180% | 1 | 168 | -66.989% |
| 2026-05-08 | 504.78 | 504.78 | 495.69 | 495.69 | -2.684% | 3 | 175 | -67.379% |
| 2026-05-06 | 509.36 | 509.36 | 509.36 | 509.36 | -14.551% | 5 | 181 | -68.254% |
| 2026-04-30 | 596.10 | 596.10 | 596.10 | 596.10 | -2.941% | 1 | 181 | -72.874% |
| 2026-04-27 | 619.39 | 619.74 | 614.16 | 614.16 | -19.136% | 15 | 181 | -73.671% |
| 2026-01-09 | 759.50 | 759.50 | 759.50 | 759.50 | 0.000% | 1 | 166 | -78.710% |