SPX261218P07820000
SPX Dec 18 2026 7820.00 Put
optionOPRA
EODOct 28, 2026
180.43USD-19.577%(-43.92)56Vol3,890OI
SPX261218P07820000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 181.91 | 185.22 | 177.85 | 180.43 | -19.577% | 56 | 3,890 | 0.000% |
| 2026-10-22 | 224.35 | 224.35 | 224.35 | 224.35 | +30.694% | 2 | 3,890 | -19.577% |
| 2026-10-21 | 171.66 | 171.66 | 171.66 | 171.66 | -11.561% | 2 | 3,890 | +5.109% |
| 2026-10-20 | 194.10 | 194.10 | 194.10 | 194.10 | -5.238% | 1 | 3,889 | -7.043% |
| 2026-10-16 | 194.92 | 204.89 | 194.92 | 204.83 | +7.291% | 4 | 3,893 | -11.912% |
| 2026-10-14 | 177.00 | 190.91 | 177.00 | 190.91 | +17.317% | 390 | 3,674 | -5.489% |
| 2026-10-13 | 159.77 | 162.73 | 159.77 | 162.73 | -0.288% | 8 | 3,678 | +10.877% |
| 2026-10-12 | 159.20 | 163.20 | 158.49 | 163.20 | +1.222% | 101 | 3,693 | +10.558% |
| 2026-10-09 | 163.70 | 163.80 | 159.05 | 161.23 | -11.412% | 76 | 3,583 | +11.908% |
| 2026-10-08 | 176.00 | 190.17 | 176.00 | 182.00 | +6.883% | 2,280 | 2,712 | -0.863% |
| 2026-10-07 | 182.58 | 186.00 | 170.03 | 170.28 | +5.371% | 1,269 | 2,336 | +5.961% |
| 2026-10-06 | 168.38 | 168.38 | 159.68 | 161.60 | -16.671% | 131 | 2,174 | +11.652% |
| 2026-10-05 | 193.93 | 193.93 | 193.93 | 193.93 | -8.489% | 721 | 1,943 | -6.961% |
| 2026-10-02 | 204.52 | 211.92 | 204.34 | 211.92 | -21.371% | 14 | 1,953 | -14.859% |
| 2026-10-01 | 263.90 | 269.52 | 262.90 | 269.52 | +7.860% | 15 | 1,958 | -33.055% |
| 2026-09-30 | 249.88 | 249.88 | 249.88 | 249.88 | +23.106% | 3 | 1,961 | -27.793% |
| 2026-09-25 | 217.70 | 217.70 | 202.98 | 202.98 | -8.361% | 39 | 1,922 | -11.109% |
| 2026-09-23 | 201.00 | 221.50 | 201.00 | 221.50 | +10.408% | 748 | 1,192 | -18.542% |
| 2026-09-22 | 197.02 | 200.62 | 196.95 | 200.62 | +0.160% | 16 | 1,146 | -10.064% |
| 2026-09-21 | 207.12 | 207.19 | 199.90 | 200.30 | -11.536% | 1,969 | 72 | -9.920% |
| 2026-09-03 | 226.42 | 226.42 | 226.42 | 226.42 | -14.235% | 10 | 62 | -20.312% |
| 2026-09-02 | 264.00 | 264.00 | 264.00 | 264.00 | +2.246% | 2 | 62 | -31.655% |
| 2026-08-17 | 255.90 | 258.60 | 255.90 | 258.20 | +4.323% | 19 | 45 | -30.120% |
| 2026-08-14 | 247.70 | 247.70 | 246.80 | 247.50 | +0.938% | 10 | 36 | -27.099% |
| 2026-08-13 | 240.80 | 245.20 | 240.80 | 245.20 | -6.662% | 3 | 33 | -26.415% |
| 2026-08-12 | 261.40 | 263.00 | 261.40 | 262.70 | -0.905% | 19 | 15 | -31.317% |
| 2026-08-10 | 268.10 | 268.10 | 265.10 | 265.10 | -1.156% | 2 | 13 | -31.939% |
| 2026-08-07 | 270.10 | 270.10 | 266.60 | 268.20 | -4.419% | 4 | 10 | -32.726% |
| 2026-08-06 | 280.50 | 280.60 | 280.50 | 280.60 | +3.010% | 3 | 8 | -35.699% |
| 2026-08-05 | 273.90 | 273.90 | 272.40 | 272.40 | -1.376% | 4 | 5 | -33.763% |
| 2026-08-04 | 273.00 | 276.20 | 273.00 | 276.20 | -33.026% | 2 | 3 | -34.674% |
| 2026-07-27 | 412.40 | 412.40 | 412.40 | 412.40 | -0.266% | 1 | 2 | -56.249% |
| 2026-07-20 | 413.50 | 413.50 | 413.50 | 413.50 | 0.000% | 2 | 2 | -56.365% |