SPX261218P07805000
SPX Dec 18 2026 7805.00 Put
optionOPRA
EODOct 27, 2026
188.25USD-22.069%(-53.31)8Vol4,628OI
SPX261218P07805000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 188.25 | 188.25 | 188.25 | 188.25 | -22.069% | 8 | 4,628 | 0.000% |
| 2026-10-23 | 241.56 | 241.56 | 241.56 | 241.56 | +2.183% | 3 | 4,616 | -22.069% |
| 2026-10-22 | 227.70 | 236.40 | 227.70 | 236.40 | +43.708% | 13 | 4,856 | -20.368% |
| 2026-10-21 | 164.00 | 166.50 | 164.00 | 164.50 | -16.306% | 2,860 | 4,365 | +14.438% |
| 2026-10-16 | 176.58 | 196.55 | 176.58 | 196.55 | +13.613% | 52 | 4,318 | -4.223% |
| 2026-10-14 | 172.72 | 173.00 | 172.72 | 173.00 | +13.996% | 2,320 | 3,701 | +8.815% |
| 2026-10-13 | 156.24 | 158.40 | 151.76 | 151.76 | -1.499% | 107 | 3,653 | +24.045% |
| 2026-10-12 | 155.45 | 155.45 | 154.07 | 154.07 | -14.576% | 127 | 3,560 | +22.185% |
| 2026-10-08 | 176.70 | 183.65 | 176.70 | 180.36 | +9.342% | 1,568 | 3,070 | +4.375% |
| 2026-10-07 | 174.27 | 180.50 | 164.95 | 164.95 | +3.547% | 23 | 3,081 | +14.125% |
| 2026-10-06 | 164.00 | 164.00 | 158.80 | 159.30 | -11.402% | 3 | 2,970 | +18.173% |
| 2026-10-05 | 191.00 | 191.00 | 179.80 | 179.80 | -8.499% | 1,114 | 2,770 | +4.700% |
| 2026-10-02 | 200.00 | 200.00 | 196.50 | 196.50 | -18.916% | 940 | 2,208 | -4.198% |
| 2026-10-01 | 237.84 | 242.34 | 237.84 | 242.34 | +21.779% | 9 | 2,215 | -22.320% |
| 2026-09-25 | 208.36 | 208.54 | 198.80 | 199.00 | -8.126% | 2,707 | 1,554 | -5.402% |
| 2026-09-23 | 213.70 | 216.60 | 213.70 | 216.60 | +12.555% | 510 | 907 | -13.089% |
| 2026-09-22 | 192.44 | 192.44 | 192.44 | 192.44 | -3.194% | 10 | 897 | -2.177% |
| 2026-09-21 | 207.00 | 207.00 | 198.79 | 198.79 | -12.620% | 1,038 | 23 | -5.302% |
| 2026-09-04 | 227.60 | 227.90 | 227.40 | 227.50 | +4.310% | 22 | 1 | -17.253% |
| 2026-09-03 | 218.10 | 218.10 | 218.10 | 218.10 | 0.000% | 1 | 0 | -13.686% |