SPX261218P07795000
SPX Dec 18 2026 7795.00 Put
optionOPRA
EODOct 28, 2026
165.10USD-5.576%(-9.75)52Vol8,024OI
SPX261218P07795000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 175.80 | 175.80 | 165.10 | 165.10 | -5.576% | 52 | 8,051 | 0.000% |
| 2026-10-27 | 174.85 | 174.85 | 174.85 | 174.85 | -19.435% | 1 | 8,050 | -5.576% |
| 2026-10-26 | 217.03 | 217.03 | 217.03 | 217.03 | +31.933% | 3 | 8,050 | -23.928% |
| 2026-10-21 | 165.30 | 165.84 | 164.50 | 164.50 | -10.695% | 2,953 | 8,323 | +0.365% |
| 2026-10-20 | 181.31 | 184.20 | 181.31 | 184.20 | -5.577% | 21 | 8,323 | -10.369% |
| 2026-10-19 | 195.08 | 195.08 | 195.08 | 195.08 | -8.007% | 11 | 8,240 | -15.368% |
| 2026-10-16 | 184.98 | 212.06 | 182.55 | 212.06 | +23.291% | 178 | 8,121 | -22.145% |
| 2026-10-15 | 183.30 | 183.30 | 169.00 | 172.00 | -7.800% | 2,319 | 7,691 | -4.012% |
| 2026-10-14 | 186.55 | 186.55 | 186.55 | 186.55 | +20.901% | 2,340 | 5,805 | -11.498% |
| 2026-10-13 | 149.34 | 155.10 | 149.34 | 154.30 | +0.949% | 11 | 5,797 | +6.999% |
| 2026-10-09 | 161.30 | 162.80 | 152.85 | 152.85 | -15.506% | 49 | 5,858 | +8.014% |
| 2026-10-08 | 180.90 | 180.90 | 180.90 | 180.90 | +5.851% | 714 | 5,660 | -8.734% |
| 2026-10-07 | 170.90 | 170.90 | 170.90 | 170.90 | +11.919% | 7 | 5,660 | -3.394% |
| 2026-10-06 | 160.00 | 161.10 | 150.03 | 152.70 | -16.830% | 75 | 5,629 | +8.120% |
| 2026-10-05 | 188.19 | 188.19 | 183.60 | 183.60 | -7.371% | 124 | 5,640 | -10.076% |
| 2026-10-02 | 195.00 | 203.70 | 195.00 | 198.21 | -17.823% | 833 | 4,983 | -16.705% |
| 2026-10-01 | 253.19 | 253.22 | 241.20 | 241.20 | +8.958% | 12 | 4,984 | -31.551% |
| 2026-09-28 | 227.43 | 227.43 | 221.37 | 221.37 | +11.521% | 150 | 5,001 | -25.419% |
| 2026-09-25 | 211.56 | 211.56 | 195.50 | 198.50 | -6.535% | 1,666 | 3,685 | -16.826% |
| 2026-09-24 | 211.62 | 213.61 | 211.62 | 212.38 | -1.034% | 27 | 3,676 | -22.262% |
| 2026-09-23 | 200.42 | 214.60 | 200.42 | 214.60 | +13.395% | 463 | 3,492 | -23.066% |
| 2026-09-22 | 189.25 | 189.25 | 189.25 | 189.25 | -0.079% | 2 | 3,474 | -12.761% |
| 2026-09-21 | 203.30 | 203.30 | 189.40 | 189.40 | -29.064% | 1,277 | 12 | -12.830% |
| 2026-09-09 | 267.00 | 267.00 | 267.00 | 267.00 | +11.673% | 10 | 2 | -38.165% |
| 2026-09-08 | 239.09 | 239.09 | 239.09 | 239.09 | -5.202% | 2 | 0 | -30.947% |
| 2026-09-02 | 249.71 | 252.21 | 247.88 | 252.21 | 0.000% | 12 | 0 | -34.539% |