SPX261218P07840000
SPX Dec 18 2026 7840.00 Put
optionOPRA
EODOct 26, 2026
226.18USD-14.228%(-37.52)62Vol6,447OI
SPX261218P07840000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 226.16 | 226.76 | 226.14 | 226.18 | -14.228% | 62 | 6,430 | 0.000% |
| 2026-10-23 | 268.94 | 270.40 | 241.61 | 263.70 | +9.288% | 134 | 6,533 | -14.228% |
| 2026-10-22 | 246.69 | 246.69 | 241.29 | 241.29 | +21.002% | 6 | 6,533 | -6.262% |
| 2026-10-20 | 226.66 | 226.66 | 198.57 | 199.41 | -17.524% | 12 | 6,535 | +13.425% |
| 2026-10-16 | 187.17 | 241.78 | 187.17 | 241.78 | +23.062% | 10 | 6,532 | -6.452% |
| 2026-10-15 | 208.90 | 208.90 | 196.47 | 196.47 | -5.256% | 8 | 6,861 | +15.122% |
| 2026-10-14 | 172.67 | 215.30 | 172.67 | 207.37 | +23.508% | 26 | 6,733 | +9.071% |
| 2026-10-13 | 167.95 | 171.30 | 167.60 | 167.90 | +0.774% | 585 | 5,608 | +34.711% |
| 2026-10-12 | 168.22 | 168.22 | 162.78 | 166.61 | -2.795% | 9 | 5,449 | +35.754% |
| 2026-10-09 | 179.40 | 179.91 | 171.30 | 171.40 | -13.039% | 1,632 | 5,120 | +31.960% |
| 2026-10-08 | 189.19 | 202.44 | 181.75 | 197.10 | +7.705% | 584 | 4,840 | +14.754% |
| 2026-10-07 | 190.50 | 194.50 | 183.00 | 183.00 | +7.527% | 1,480 | 4,263 | +23.596% |
| 2026-10-06 | 165.80 | 170.19 | 165.70 | 170.19 | -12.973% | 12 | 4,337 | +32.899% |
| 2026-10-05 | 210.93 | 210.93 | 195.55 | 195.56 | -10.376% | 1,269 | 4,496 | +15.658% |
| 2026-10-02 | 220.97 | 221.35 | 218.20 | 218.20 | -10.592% | 3 | 4,494 | +3.657% |
| 2026-10-01 | 261.70 | 271.90 | 244.05 | 244.05 | +5.376% | 19 | 4,502 | -7.322% |
| 2026-09-30 | 231.60 | 231.60 | 231.60 | 231.60 | -4.452% | 1 | 4,501 | -2.340% |
| 2026-09-29 | 241.10 | 242.39 | 239.80 | 242.39 | +5.940% | 5 | 4,496 | -6.688% |
| 2026-09-28 | 228.80 | 228.80 | 228.80 | 228.80 | +13.831% | 2 | 4,494 | -1.145% |
| 2026-09-22 | 206.00 | 206.00 | 200.40 | 201.00 | -3.365% | 3,379 | 2,908 | +12.527% |
| 2026-09-21 | 215.10 | 215.10 | 206.10 | 208.00 | -19.542% | 4,656 | 212 | +8.740% |
| 2026-09-18 | 265.05 | 265.05 | 258.52 | 258.52 | -1.591% | 5 | 212 | -12.510% |
| 2026-09-11 | 265.70 | 265.70 | 262.70 | 262.70 | -2.051% | 4 | 208 | -13.902% |
| 2026-08-17 | 264.20 | 268.20 | 263.90 | 268.20 | +5.053% | 13 | 75 | -15.667% |
| 2026-08-14 | 255.50 | 255.50 | 253.70 | 255.30 | +1.916% | 6 | 69 | -11.406% |
| 2026-08-13 | 248.20 | 250.50 | 248.20 | 250.50 | -8.975% | 2 | 67 | -9.709% |
| 2026-08-10 | 273.20 | 275.80 | 273.20 | 275.20 | +0.182% | 4 | 63 | -17.812% |
| 2026-08-07 | 277.70 | 280.40 | 274.60 | 274.70 | -3.783% | 4 | 59 | -17.663% |
| 2026-08-06 | 284.00 | 285.50 | 284.00 | 285.50 | +1.746% | 51 | 8 | -20.778% |
| 2026-08-05 | 280.80 | 281.00 | 278.80 | 280.60 | -1.301% | 6 | 3 | -19.394% |
| 2026-08-04 | 280.60 | 284.30 | 280.60 | 284.30 | -42.179% | 2 | 1 | -20.443% |
| 2026-07-29 | 491.57 | 491.69 | 491.57 | 491.69 | 0.000% | 2 | 0 | -53.999% |