SPX261218P07780000
SPX Dec 18 2026 7780.00 Put
optionOPRA
EODOct 28, 2026
159.40USD-5.328%(-8.97)1,413Vol7,697OI
SPX261218P07780000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 160.69 | 169.20 | 150.60 | 159.40 | -5.328% | 1,413 | 6,862 | 0.000% |
| 2026-10-27 | 180.53 | 191.15 | 168.37 | 168.37 | -13.032% | 92 | 6,862 | -5.328% |
| 2026-10-26 | 193.60 | 193.60 | 193.60 | 193.60 | +15.928% | 5 | 6,867 | -17.665% |
| 2026-10-21 | 166.70 | 167.00 | 166.70 | 167.00 | -2.635% | 1,341 | 6,280 | -4.551% |
| 2026-10-20 | 170.60 | 171.52 | 167.10 | 171.52 | -18.753% | 1,524 | 5,586 | -7.066% |
| 2026-10-16 | 165.40 | 211.11 | 163.57 | 211.11 | +26.938% | 1,405 | 4,929 | -24.494% |
| 2026-10-15 | 176.30 | 178.30 | 161.45 | 166.31 | -8.911% | 1,314 | 4,879 | -4.155% |
| 2026-10-14 | 159.30 | 188.60 | 159.30 | 182.58 | +26.528% | 1,540 | 4,713 | -12.696% |
| 2026-10-13 | 146.42 | 149.90 | 144.30 | 144.30 | +1.135% | 58 | 4,753 | +10.464% |
| 2026-10-12 | 143.15 | 145.33 | 142.68 | 142.68 | -3.854% | 403 | 4,014 | +11.719% |
| 2026-10-09 | 148.31 | 148.40 | 148.30 | 148.40 | -16.253% | 6 | 4,018 | +7.412% |
| 2026-10-08 | 165.03 | 181.86 | 164.78 | 177.20 | +4.543% | 57 | 4,026 | -10.045% |
| 2026-10-07 | 169.50 | 169.50 | 169.50 | 169.50 | +14.295% | 14 | 4,012 | -5.959% |
| 2026-10-06 | 152.60 | 152.60 | 144.40 | 148.30 | -12.877% | 234 | 3,996 | +7.485% |
| 2026-10-05 | 185.46 | 185.46 | 163.68 | 170.22 | -12.708% | 20 | 3,889 | -6.356% |
| 2026-10-02 | 196.50 | 198.92 | 193.50 | 195.00 | -18.614% | 3,949 | 3,590 | -18.256% |
| 2026-10-01 | 239.50 | 244.45 | 231.53 | 239.60 | +19.068% | 57 | 3,642 | -33.472% |
| 2026-09-30 | 204.67 | 204.67 | 197.30 | 201.23 | -6.682% | 695 | 3,191 | -20.787% |
| 2026-09-29 | 213.58 | 227.73 | 211.56 | 215.64 | +4.280% | 56 | 3,164 | -26.081% |
| 2026-09-28 | 206.00 | 207.04 | 203.00 | 206.79 | +9.182% | 39 | 3,137 | -22.917% |
| 2026-09-25 | 200.00 | 203.00 | 189.40 | 189.40 | -10.753% | 1,056 | 3,167 | -15.839% |
| 2026-09-24 | 223.40 | 223.40 | 205.00 | 212.22 | +1.638% | 1,638 | 2,252 | -24.889% |
| 2026-09-23 | 199.90 | 208.80 | 199.90 | 208.80 | +12.987% | 2,247 | 1,130 | -23.659% |
| 2026-09-21 | 204.00 | 204.00 | 184.80 | 184.80 | -35.643% | 1,337 | 151 | -13.745% |
| 2026-09-10 | 290.39 | 290.40 | 285.87 | 287.15 | +21.273% | 20 | 152 | -44.489% |
| 2026-09-08 | 236.83 | 236.83 | 236.78 | 236.78 | +8.615% | 6 | 151 | -32.680% |
| 2026-09-04 | 222.01 | 222.01 | 217.99 | 218.00 | +5.253% | 30 | 121 | -26.881% |
| 2026-09-03 | 229.70 | 229.80 | 207.12 | 207.12 | -20.856% | 37 | 127 | -23.040% |
| 2026-09-01 | 261.70 | 261.70 | 261.70 | 261.70 | +10.041% | 20 | 111 | -39.091% |
| 2026-08-31 | 237.82 | 237.82 | 237.82 | 237.82 | +2.997% | 1 | 111 | -32.975% |
| 2026-08-28 | 230.90 | 230.90 | 230.90 | 230.90 | -13.048% | 1 | 110 | -30.966% |
| 2026-08-20 | 265.55 | 265.55 | 265.55 | 265.55 | +8.079% | 1 | 109 | -39.974% |
| 2026-08-19 | 250.50 | 250.50 | 245.70 | 245.70 | +0.429% | 5 | 106 | -35.124% |
| 2026-08-17 | 234.83 | 244.65 | 234.38 | 244.65 | +5.726% | 31 | 124 | -34.846% |
| 2026-08-14 | 235.10 | 235.15 | 231.40 | 231.40 | -1.153% | 19 | 125 | -31.115% |
| 2026-08-13 | 230.00 | 234.10 | 230.00 | 234.10 | -3.900% | 4 | 122 | -31.909% |
| 2026-08-12 | 243.60 | 243.60 | 243.60 | 243.60 | -2.871% | 1 | 122 | -34.565% |
| 2026-08-10 | 249.70 | 252.00 | 249.70 | 250.80 | -0.830% | 4 | 119 | -36.443% |
| 2026-08-07 | 254.10 | 254.10 | 252.10 | 252.90 | -3.694% | 14 | 115 | -36.971% |
| 2026-08-06 | 264.50 | 264.50 | 260.23 | 262.60 | -1.148% | 7 | 114 | -39.299% |
| 2026-08-05 | 263.77 | 265.65 | 257.00 | 265.65 | +0.549% | 51 | 66 | -39.996% |
| 2026-08-04 | 276.20 | 276.20 | 257.10 | 264.20 | 0.000% | 76 | 0 | -39.667% |