SPX261218P07830000
SPX Dec 18 2026 7830.00 Put
optionOPRA
EODOct 28, 2026
181.80USD-7.406%(-14.54)5Vol7,487OI
SPX261218P07830000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 181.80 | 181.80 | 181.80 | 181.80 | -7.406% | 5 | 7,492 | 0.000% |
| 2026-10-27 | 206.96 | 208.70 | 196.26 | 196.34 | -12.121% | 44 | 7,497 | -7.406% |
| 2026-10-26 | 220.67 | 223.42 | 220.67 | 223.42 | -12.948% | 5 | 7,493 | -18.629% |
| 2026-10-23 | 257.43 | 257.43 | 256.65 | 256.65 | +33.881% | 6 | 7,491 | -29.164% |
| 2026-10-21 | 191.70 | 191.70 | 191.70 | 191.70 | -9.614% | 2 | 7,489 | -5.164% |
| 2026-10-19 | 212.08 | 212.09 | 212.08 | 212.09 | +26.651% | 22 | 7,489 | -14.282% |
| 2026-10-14 | 172.25 | 172.30 | 157.00 | 167.46 | +3.562% | 1,168 | 7,584 | +8.563% |
| 2026-10-13 | 167.70 | 167.80 | 160.65 | 161.70 | -1.167% | 41 | 7,605 | +12.430% |
| 2026-10-12 | 163.61 | 163.61 | 163.61 | 163.61 | -0.854% | 22 | 7,573 | +11.118% |
| 2026-10-09 | 174.70 | 179.23 | 165.02 | 165.02 | -12.036% | 515 | 7,394 | +10.168% |
| 2026-10-08 | 181.00 | 190.56 | 181.00 | 187.60 | +7.556% | 3,257 | 6,197 | -3.092% |
| 2026-10-07 | 186.51 | 192.00 | 174.42 | 174.42 | +7.667% | 1,595 | 6,008 | +4.231% |
| 2026-10-06 | 170.01 | 170.01 | 162.00 | 162.00 | -14.058% | 38 | 6,064 | +12.222% |
| 2026-10-05 | 190.00 | 190.00 | 188.00 | 188.50 | -24.847% | 3,185 | 4,346 | -3.554% |
| 2026-09-29 | 248.59 | 250.82 | 248.59 | 250.82 | +25.787% | 15 | 4,347 | -27.518% |
| 2026-09-22 | 201.80 | 203.00 | 199.40 | 199.40 | -3.764% | 5,112 | 1,363 | -8.826% |
| 2026-09-21 | 223.00 | 223.00 | 203.90 | 207.20 | -25.209% | 1,675 | 81 | -12.259% |
| 2026-09-18 | 277.04 | 277.04 | 277.04 | 277.04 | -4.797% | 14 | 67 | -34.378% |
| 2026-09-16 | 285.00 | 291.00 | 285.00 | 291.00 | -6.566% | 30 | 62 | -37.526% |
| 2026-09-10 | 311.45 | 311.45 | 311.45 | 311.45 | +36.147% | 1 | 63 | -41.628% |
| 2026-09-03 | 228.76 | 228.76 | 228.76 | 228.76 | -8.423% | 10 | 53 | -20.528% |
| 2026-08-27 | 249.80 | 249.80 | 249.80 | 249.80 | -5.019% | 1 | 52 | -27.222% |
| 2026-08-19 | 263.00 | 263.00 | 263.00 | 263.00 | -6.572% | 5 | 48 | -30.875% |
| 2026-08-18 | 281.50 | 281.50 | 281.50 | 281.50 | +6.467% | 5 | 46 | -35.417% |
| 2026-08-17 | 264.20 | 264.40 | 264.20 | 264.40 | +5.802% | 7 | 39 | -31.241% |
| 2026-08-14 | 251.50 | 251.50 | 249.90 | 249.90 | -1.030% | 18 | 21 | -27.251% |
| 2026-08-13 | 252.50 | 252.50 | 252.50 | 252.50 | -4.932% | 1 | 20 | -28.000% |
| 2026-08-12 | 265.90 | 265.90 | 265.60 | 265.60 | -2.209% | 2 | 18 | -31.551% |
| 2026-08-10 | 264.40 | 271.60 | 264.00 | 271.60 | -0.220% | 3 | 15 | -33.063% |
| 2026-08-07 | 273.60 | 276.40 | 271.70 | 272.20 | -1.945% | 7 | 8 | -33.211% |
| 2026-08-05 | 277.80 | 277.80 | 277.60 | 277.60 | -0.999% | 7 | 2 | -34.510% |
| 2026-08-04 | 280.40 | 280.40 | 280.40 | 280.40 | -42.461% | 1 | 1 | -35.164% |
| 2026-07-29 | 486.66 | 487.32 | 486.66 | 487.32 | 0.000% | 2 | 0 | -62.694% |