SPX261218P07860000
SPX Dec 18 2026 7860.00 Put
optionOPRA
EODOct 28, 2026
205.28USD-13.781%(-32.81)5Vol3,032OI
SPX261218P07860000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 211.04 | 211.04 | 203.98 | 205.28 | -13.781% | 5 | 3,030 | 0.000% |
| 2026-10-26 | 251.50 | 253.60 | 232.70 | 238.09 | -14.571% | 67 | 3,021 | -13.781% |
| 2026-10-23 | 264.80 | 278.70 | 252.96 | 278.70 | +10.381% | 74 | 3,077 | -26.344% |
| 2026-10-22 | 258.09 | 258.09 | 252.49 | 252.49 | +31.423% | 6 | 3,081 | -18.698% |
| 2026-10-21 | 192.12 | 192.12 | 192.12 | 192.12 | -8.257% | 2 | 3,082 | +6.850% |
| 2026-10-20 | 210.34 | 210.34 | 208.47 | 209.41 | -21.824% | 7 | 3,088 | -1.972% |
| 2026-10-16 | 196.62 | 267.87 | 196.62 | 267.87 | +30.053% | 15 | 3,087 | -23.366% |
| 2026-10-15 | 218.75 | 218.75 | 205.97 | 205.97 | -5.092% | 8 | 3,088 | -0.335% |
| 2026-10-14 | 193.42 | 217.02 | 192.63 | 217.02 | +24.724% | 18 | 3,193 | -5.410% |
| 2026-10-13 | 176.10 | 179.20 | 172.00 | 174.00 | +0.058% | 2,868 | 2,582 | +17.977% |
| 2026-10-12 | 175.00 | 179.08 | 173.43 | 173.90 | -1.193% | 1,382 | 1,840 | +18.045% |
| 2026-10-09 | 187.83 | 188.72 | 174.14 | 176.00 | -11.602% | 2,378 | 650 | +16.636% |
| 2026-10-08 | 194.12 | 211.29 | 193.82 | 199.10 | +6.682% | 27 | 637 | +3.104% |
| 2026-10-07 | 191.63 | 192.76 | 186.63 | 186.63 | +5.536% | 64 | 649 | +9.993% |
| 2026-10-06 | 183.32 | 183.50 | 176.84 | 176.84 | -10.912% | 349 | 534 | +16.082% |
| 2026-10-05 | 219.50 | 219.50 | 195.36 | 198.50 | -12.862% | 32 | 559 | +3.416% |
| 2026-10-02 | 230.62 | 231.05 | 227.80 | 227.80 | -10.456% | 3 | 560 | -9.886% |
| 2026-10-01 | 280.90 | 280.90 | 254.40 | 254.40 | +5.298% | 2 | 559 | -19.308% |
| 2026-09-30 | 241.60 | 241.60 | 241.60 | 241.60 | -4.389% | 1 | 559 | -15.033% |
| 2026-09-29 | 251.35 | 252.69 | 250.05 | 252.69 | +5.950% | 5 | 559 | -18.762% |
| 2026-09-28 | 238.50 | 238.50 | 238.50 | 238.50 | -8.596% | 2 | 559 | -13.929% |
| 2026-09-24 | 260.93 | 260.93 | 260.93 | 260.93 | +14.795% | 10 | 556 | -21.328% |
| 2026-09-23 | 216.60 | 227.50 | 216.60 | 227.30 | +8.073% | 11 | 554 | -9.688% |
| 2026-09-22 | 215.05 | 215.05 | 208.50 | 210.32 | -3.078% | 19 | 548 | -2.396% |
| 2026-09-21 | 221.98 | 221.98 | 213.80 | 217.00 | -19.292% | 55 | 520 | -5.401% |
| 2026-09-18 | 287.07 | 287.07 | 268.87 | 268.87 | -3.482% | 11 | 523 | -23.651% |
| 2026-09-11 | 278.33 | 278.57 | 278.24 | 278.57 | -6.174% | 100 | 442 | -26.309% |
| 2026-09-09 | 296.90 | 296.90 | 296.90 | 296.90 | +5.546% | 102 | 342 | -30.859% |
| 2026-08-19 | 277.80 | 281.30 | 275.10 | 281.30 | -3.944% | 446 | 647 | -27.025% |
| 2026-08-18 | 292.85 | 292.85 | 292.85 | 292.85 | +6.763% | 8 | 649 | -29.903% |
| 2026-08-17 | 265.60 | 274.60 | 264.40 | 274.30 | +4.257% | 42 | 611 | -25.162% |
| 2026-08-14 | 263.30 | 263.30 | 263.10 | 263.10 | -0.303% | 2 | 609 | -21.976% |
| 2026-08-13 | 255.90 | 263.90 | 255.90 | 263.90 | -6.219% | 2 | 609 | -22.213% |
| 2026-08-11 | 281.40 | 281.40 | 281.40 | 281.40 | -6.434% | 301 | 312 | -27.050% |
| 2026-08-06 | 298.05 | 300.75 | 298.05 | 300.75 | +3.528% | 15 | 297 | -31.744% |
| 2026-08-05 | 289.50 | 290.50 | 287.50 | 290.50 | -0.216% | 285 | 30 | -29.336% |
| 2026-08-04 | 297.10 | 297.10 | 291.13 | 291.13 | -37.821% | 8 | 25 | -29.489% |
| 2026-07-23 | 466.55 | 473.96 | 465.04 | 468.21 | 0.000% | 50 | 0 | -56.156% |