SPX261218P07790000
SPX Dec 18 2026 7790.00 Put
optionOPRA
EODOct 26, 2026
202.42USD-10.465%(-23.66)38Vol6,128OI
SPX261218P07790000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 208.01 | 208.01 | 202.42 | 202.42 | -10.465% | 38 | 5,989 | 0.000% |
| 2026-10-23 | 226.08 | 226.08 | 226.08 | 226.08 | +6.914% | 4 | 6,034 | -10.465% |
| 2026-10-22 | 211.42 | 211.46 | 211.42 | 211.46 | +29.730% | 81 | 6,127 | -4.275% |
| 2026-10-21 | 167.65 | 167.65 | 158.87 | 163.00 | -10.044% | 3,589 | 4,213 | +24.184% |
| 2026-10-20 | 169.40 | 181.20 | 169.40 | 181.20 | -3.924% | 714 | 4,153 | +11.711% |
| 2026-10-19 | 189.10 | 189.10 | 175.75 | 188.60 | -14.815% | 14 | 4,124 | +7.328% |
| 2026-10-16 | 169.80 | 224.90 | 163.45 | 221.40 | +29.853% | 723 | 4,236 | -8.573% |
| 2026-10-15 | 180.12 | 180.13 | 167.41 | 170.50 | -12.172% | 1,700 | 4,562 | +18.721% |
| 2026-10-14 | 152.97 | 194.13 | 152.97 | 194.13 | +31.774% | 1,688 | 3,499 | +4.270% |
| 2026-10-13 | 153.40 | 153.40 | 147.32 | 147.32 | -2.087% | 16 | 3,485 | +37.402% |
| 2026-10-12 | 150.55 | 151.75 | 148.40 | 150.46 | -0.555% | 16 | 3,472 | +34.534% |
| 2026-10-09 | 161.94 | 161.94 | 151.30 | 151.30 | -12.035% | 50 | 3,475 | +33.787% |
| 2026-10-08 | 165.57 | 183.20 | 165.57 | 172.00 | +8.312% | 12 | 3,467 | +17.686% |
| 2026-10-07 | 170.80 | 174.10 | 158.80 | 158.80 | +4.350% | 25 | 3,472 | +27.469% |
| 2026-10-06 | 153.95 | 153.95 | 152.18 | 152.18 | -11.472% | 22 | 3,471 | +33.014% |
| 2026-10-05 | 191.11 | 191.11 | 171.90 | 171.90 | -13.899% | 543 | 3,148 | +17.755% |
| 2026-10-02 | 200.00 | 204.04 | 198.64 | 199.65 | -15.528% | 840 | 2,804 | +1.387% |
| 2026-10-01 | 244.30 | 252.38 | 236.35 | 236.35 | +14.014% | 47 | 2,807 | -14.356% |
| 2026-09-30 | 202.25 | 207.41 | 200.12 | 207.30 | -9.881% | 45 | 2,798 | -2.354% |
| 2026-09-29 | 218.80 | 230.03 | 218.50 | 230.03 | +9.815% | 18 | 2,897 | -12.003% |
| 2026-09-28 | 208.20 | 209.47 | 208.20 | 209.47 | +7.808% | 2 | 2,964 | -3.366% |
| 2026-09-25 | 203.04 | 203.04 | 191.80 | 194.30 | -8.771% | 810 | 2,367 | +4.179% |
| 2026-09-24 | 213.56 | 213.68 | 212.25 | 212.98 | +1.130% | 28 | 2,379 | -4.958% |
| 2026-09-23 | 206.50 | 211.60 | 205.20 | 210.60 | +14.600% | 834 | 2,149 | -3.884% |
| 2026-09-22 | 183.77 | 183.77 | 183.77 | 183.77 | -2.509% | 1 | 2,112 | +10.149% |
| 2026-09-21 | 212.40 | 212.60 | 188.50 | 188.50 | -25.904% | 2,877 | 160 | +7.385% |
| 2026-09-18 | 253.70 | 262.10 | 253.70 | 254.40 | -3.873% | 5 | 157 | -20.432% |
| 2026-09-09 | 254.00 | 264.65 | 253.87 | 264.65 | +7.669% | 12 | 156 | -23.514% |
| 2026-09-08 | 242.54 | 245.80 | 239.90 | 245.80 | +9.732% | 9 | 155 | -17.648% |
| 2026-09-04 | 220.80 | 225.70 | 220.80 | 224.00 | +5.412% | 7 | 152 | -9.634% |
| 2026-09-03 | 212.50 | 212.50 | 212.50 | 212.50 | -2.879% | 1 | 151 | -4.744% |
| 2026-08-28 | 217.50 | 218.80 | 217.50 | 218.80 | -16.923% | 2 | 149 | -7.486% |
| 2026-08-26 | 263.35 | 263.38 | 263.29 | 263.37 | -5.297% | 100 | 69 | -23.142% |
| 2026-08-20 | 268.53 | 278.10 | 268.53 | 278.10 | +9.102% | 2 | 68 | -27.213% |
| 2026-08-19 | 254.90 | 254.90 | 254.90 | 254.90 | -3.739% | 1 | 67 | -20.588% |
| 2026-08-18 | 263.38 | 264.80 | 263.38 | 264.80 | +6.431% | 9 | 67 | -23.557% |
| 2026-08-17 | 246.90 | 249.00 | 246.30 | 248.80 | +5.558% | 43 | 24 | -18.641% |
| 2026-08-14 | 237.40 | 237.90 | 235.70 | 235.70 | +1.202% | 5 | 19 | -14.120% |
| 2026-08-13 | 237.10 | 237.10 | 232.90 | 232.90 | -5.785% | 2 | 17 | -13.087% |
| 2026-08-12 | 247.20 | 247.20 | 247.20 | 247.20 | -3.097% | 1 | 16 | -18.115% |
| 2026-08-10 | 249.00 | 255.10 | 248.50 | 255.10 | -0.585% | 7 | 12 | -20.651% |
| 2026-08-07 | 257.90 | 257.90 | 256.60 | 256.60 | -1.949% | 3 | 10 | -21.115% |
| 2026-08-05 | 257.30 | 261.90 | 257.30 | 261.70 | -1.021% | 3 | 9 | -22.652% |
| 2026-08-04 | 293.80 | 293.90 | 264.40 | 264.40 | -39.589% | 9 | 1 | -23.442% |
| 2026-07-23 | 437.54 | 437.67 | 437.54 | 437.67 | 0.000% | 2 | 0 | -53.751% |