SPX261218P07810000
SPX Dec 18 2026 7810.00 Put
optionOPRA
EODOct 23, 2026
246.93USD+39.587%(+70.03)1Vol5,354OI
SPX261218P07810000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 246.93 | 246.93 | 246.93 | 246.93 | +39.587% | 1 | 5,350 | 0.000% |
| 2026-10-21 | 166.50 | 176.90 | 165.50 | 176.90 | -17.375% | 2,165 | 4,527 | +39.587% |
| 2026-10-20 | 214.10 | 214.10 | 214.10 | 214.10 | +4.582% | 12 | 4,521 | +15.334% |
| 2026-10-19 | 204.72 | 204.72 | 204.72 | 204.72 | +0.847% | 1 | 4,521 | +20.618% |
| 2026-10-14 | 172.50 | 203.00 | 172.50 | 203.00 | +28.971% | 109 | 4,458 | +21.640% |
| 2026-10-13 | 159.80 | 159.80 | 157.40 | 157.40 | -0.190% | 18 | 4,447 | +56.881% |
| 2026-10-09 | 161.20 | 161.20 | 157.63 | 157.70 | -11.899% | 20 | 4,584 | +56.582% |
| 2026-10-08 | 188.00 | 192.25 | 179.00 | 179.00 | +6.866% | 4,487 | 3,072 | +37.950% |
| 2026-10-07 | 181.37 | 182.55 | 167.10 | 167.50 | +5.678% | 8 | 3,072 | +47.421% |
| 2026-10-06 | 158.50 | 158.50 | 158.50 | 158.50 | -16.138% | 3 | 2,775 | +55.792% |
| 2026-10-05 | 189.50 | 189.50 | 189.00 | 189.00 | -6.988% | 1,437 | 2,117 | +30.651% |
| 2026-10-02 | 203.20 | 203.20 | 203.20 | 203.20 | -12.312% | 4 | 2,117 | +21.521% |
| 2026-10-01 | 255.12 | 256.92 | 231.73 | 231.73 | +15.289% | 13 | 2,129 | +6.559% |
| 2026-09-25 | 201.00 | 208.00 | 198.30 | 201.00 | -8.428% | 1,391 | 958 | +22.851% |
| 2026-09-23 | 209.70 | 219.50 | 209.70 | 219.50 | +12.680% | 264 | 866 | +12.497% |
| 2026-09-21 | 214.30 | 214.30 | 194.80 | 194.80 | -34.653% | 734 | 153 | +26.761% |
| 2026-09-15 | 298.10 | 298.10 | 298.10 | 298.10 | +11.124% | 2 | 153 | -17.165% |
| 2026-09-14 | 267.39 | 268.26 | 267.37 | 268.26 | +15.311% | 50 | 153 | -7.951% |
| 2026-09-04 | 229.50 | 232.64 | 229.50 | 232.64 | -14.821% | 53 | 102 | +6.143% |
| 2026-08-25 | 271.98 | 273.12 | 271.98 | 273.12 | -2.185% | 2 | 102 | -9.589% |
| 2026-08-21 | 279.22 | 279.22 | 279.22 | 279.22 | +1.723% | 4 | 102 | -11.564% |
| 2026-08-20 | 270.80 | 274.49 | 270.80 | 274.49 | +0.336% | 6 | 102 | -10.040% |
| 2026-08-18 | 273.57 | 273.57 | 273.57 | 273.57 | +6.738% | 50 | 52 | -9.738% |
| 2026-08-17 | 252.00 | 256.30 | 252.00 | 256.30 | +5.170% | 25 | 27 | -3.656% |
| 2026-08-14 | 243.10 | 243.70 | 243.10 | 243.70 | +0.578% | 2 | 25 | +1.325% |
| 2026-08-13 | 240.40 | 242.30 | 237.30 | 242.30 | -5.903% | 3 | 23 | +1.911% |
| 2026-08-12 | 257.70 | 257.70 | 257.50 | 257.50 | -2.351% | 2 | 21 | -4.105% |
| 2026-08-10 | 256.60 | 263.70 | 256.60 | 263.70 | -0.340% | 3 | 18 | -6.359% |
| 2026-08-07 | 268.30 | 268.30 | 263.70 | 264.60 | -4.304% | 5 | 15 | -6.678% |
| 2026-08-06 | 276.50 | 276.50 | 276.50 | 276.50 | +2.597% | 3 | 13 | -10.694% |
| 2026-08-05 | 268.00 | 269.70 | 266.70 | 269.50 | -0.992% | 9 | 5 | -8.375% |
| 2026-08-04 | 272.20 | 272.20 | 272.20 | 272.20 | 0.000% | 1 | 4 | -9.284% |