SPX261218P07785000
SPX Dec 18 2026 7785.00 Put
optionOPRA
EODOct 28, 2026
161.50USD-28.254%(-63.60)550Vol4,571OI
SPX261218P07785000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 162.60 | 162.60 | 161.50 | 161.50 | -28.254% | 550 | 4,338 | 0.000% |
| 2026-10-22 | 225.10 | 225.10 | 225.10 | 225.10 | +39.467% | 6 | 4,150 | -28.254% |
| 2026-10-21 | 169.91 | 181.58 | 161.40 | 161.40 | -5.143% | 729 | 3,830 | +0.062% |
| 2026-10-20 | 170.00 | 173.50 | 170.00 | 170.15 | -22.270% | 629 | 3,799 | -5.084% |
| 2026-10-16 | 164.70 | 218.90 | 164.70 | 218.90 | +30.298% | 1,056 | 3,518 | -26.222% |
| 2026-10-15 | 165.30 | 168.55 | 165.30 | 168.00 | -8.397% | 630 | 3,405 | -3.869% |
| 2026-10-14 | 172.00 | 183.41 | 172.00 | 183.40 | +21.537% | 615 | 3,464 | -11.941% |
| 2026-10-13 | 148.12 | 151.60 | 147.93 | 150.90 | +2.933% | 11 | 3,455 | +7.025% |
| 2026-10-12 | 146.60 | 146.60 | 146.60 | 146.60 | -2.267% | 1 | 3,455 | +10.164% |
| 2026-10-09 | 151.60 | 151.60 | 149.60 | 150.00 | -15.254% | 24 | 3,455 | +7.667% |
| 2026-10-08 | 180.70 | 181.20 | 177.00 | 177.00 | +20.654% | 89 | 3,373 | -8.757% |
| 2026-10-06 | 153.73 | 153.73 | 146.70 | 146.70 | -14.461% | 9 | 3,394 | +10.089% |
| 2026-10-05 | 166.30 | 171.50 | 166.30 | 171.50 | -27.355% | 211 | 3,256 | -5.831% |
| 2026-10-01 | 229.91 | 241.59 | 225.95 | 236.08 | +16.646% | 42 | 2,498 | -31.591% |
| 2026-09-30 | 205.97 | 205.97 | 202.39 | 202.39 | -6.127% | 18 | 2,479 | -20.204% |
| 2026-09-29 | 217.72 | 217.72 | 214.49 | 215.60 | +3.059% | 9 | 2,896 | -25.093% |
| 2026-09-28 | 207.80 | 209.20 | 200.20 | 209.20 | +8.170% | 7 | 2,875 | -22.801% |
| 2026-09-25 | 201.00 | 206.00 | 189.90 | 193.40 | -7.817% | 1,741 | 1,919 | -16.494% |
| 2026-09-24 | 211.02 | 212.13 | 209.80 | 209.80 | +0.421% | 18 | 1,919 | -23.022% |
| 2026-09-23 | 201.55 | 213.95 | 201.00 | 208.92 | +14.539% | 2,122 | 546 | -22.698% |
| 2026-09-22 | 182.40 | 182.40 | 182.40 | 182.40 | -1.777% | 13 | 542 | -11.458% |
| 2026-09-21 | 212.31 | 212.90 | 185.70 | 185.70 | -24.757% | 485 | 191 | -13.032% |
| 2026-09-17 | 257.50 | 259.60 | 246.80 | 246.80 | -12.640% | 7 | 190 | -34.562% |
| 2026-09-15 | 282.52 | 282.52 | 282.51 | 282.51 | -2.425% | 50 | 140 | -42.834% |
| 2026-09-10 | 289.53 | 289.53 | 289.53 | 289.53 | +22.797% | 6 | 140 | -44.220% |
| 2026-09-08 | 235.78 | 235.78 | 235.78 | 235.78 | +4.327% | 6 | 134 | -31.504% |
| 2026-09-04 | 218.60 | 226.00 | 218.40 | 226.00 | -14.813% | 111 | 25 | -28.540% |
| 2026-09-01 | 266.10 | 266.10 | 265.30 | 265.30 | +13.668% | 22 | 3 | -39.126% |
| 2026-08-28 | 215.60 | 233.40 | 215.60 | 233.40 | 0.000% | 3 | 0 | -30.805% |