SPX261218P07870000
SPX Dec 18 2026 7870.00 Put
optionOPRA
EODOct 28, 2026
205.94USD-20.240%(-52.26)2Vol2,609OI
SPX261218P07870000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 205.94 | 205.94 | 205.94 | 205.94 | -20.240% | 2 | 2,609 | 0.000% |
| 2026-10-26 | 260.40 | 260.40 | 258.20 | 258.20 | -7.455% | 3 | 2,611 | -20.240% |
| 2026-10-23 | 279.00 | 279.00 | 279.00 | 279.00 | +40.095% | 19 | 2,630 | -26.186% |
| 2026-10-21 | 199.15 | 199.15 | 199.15 | 199.15 | -10.623% | 2 | 2,632 | +3.409% |
| 2026-10-19 | 221.83 | 222.82 | 221.83 | 222.82 | +1.300% | 2 | 2,630 | -7.576% |
| 2026-10-16 | 219.53 | 219.96 | 219.53 | 219.96 | -6.000% | 4 | 2,624 | -6.374% |
| 2026-10-15 | 236.60 | 236.60 | 234.00 | 234.00 | +13.996% | 6 | 2,630 | -11.991% |
| 2026-10-14 | 205.27 | 205.27 | 205.27 | 205.27 | +15.906% | 1 | 2,601 | +0.326% |
| 2026-10-13 | 176.36 | 178.77 | 176.31 | 177.10 | -1.365% | 59 | 2,614 | +16.285% |
| 2026-10-12 | 179.28 | 181.90 | 178.10 | 179.55 | -0.017% | 192 | 2,601 | +14.698% |
| 2026-10-09 | 184.20 | 184.38 | 179.48 | 179.58 | -14.579% | 646 | 2,230 | +14.679% |
| 2026-10-08 | 202.56 | 212.70 | 197.70 | 210.23 | +10.357% | 30 | 2,226 | -2.041% |
| 2026-10-07 | 190.81 | 192.56 | 188.70 | 190.50 | +2.973% | 52 | 2,171 | +8.105% |
| 2026-10-06 | 186.00 | 186.00 | 185.00 | 185.00 | -11.610% | 2,805 | 207 | +11.319% |
| 2026-10-05 | 209.30 | 209.30 | 209.30 | 209.30 | -15.537% | 1 | 207 | -1.605% |
| 2026-09-28 | 247.80 | 247.80 | 247.80 | 247.80 | -25.011% | 13 | 220 | -16.893% |
| 2026-09-15 | 330.45 | 330.45 | 330.45 | 330.45 | -0.766% | 2 | 220 | -37.679% |
| 2026-09-10 | 331.20 | 337.00 | 331.20 | 333.00 | +28.176% | 17 | 218 | -38.156% |
| 2026-09-04 | 259.80 | 259.80 | 259.80 | 259.80 | -2.210% | 3 | 215 | -20.731% |
| 2026-09-03 | 262.92 | 265.67 | 262.66 | 265.67 | -13.251% | 100 | 235 | -22.483% |
| 2026-09-01 | 306.25 | 306.25 | 306.25 | 306.25 | +13.733% | 20 | 240 | -32.754% |
| 2026-08-28 | 264.25 | 269.32 | 249.72 | 269.27 | -1.366% | 246 | 278 | -23.519% |
| 2026-08-27 | 264.29 | 273.00 | 264.29 | 273.00 | -8.818% | 120 | 259 | -24.564% |
| 2026-08-25 | 299.64 | 299.64 | 299.33 | 299.40 | -1.490% | 42 | 235 | -31.216% |
| 2026-08-21 | 305.68 | 305.68 | 293.20 | 303.93 | -5.406% | 180 | 218 | -32.241% |
| 2026-08-20 | 300.50 | 321.30 | 300.42 | 321.30 | +13.341% | 140 | 305 | -35.904% |
| 2026-08-19 | 281.21 | 289.00 | 281.21 | 283.48 | -5.099% | 82 | 288 | -27.353% |
| 2026-08-18 | 299.48 | 300.01 | 298.15 | 298.71 | +7.721% | 28 | 304 | -31.057% |
| 2026-08-17 | 270.76 | 277.30 | 270.76 | 277.30 | +4.315% | 6 | 304 | -25.734% |
| 2026-08-14 | 267.40 | 267.40 | 265.75 | 265.83 | -0.810% | 77 | 228 | -22.529% |
| 2026-08-13 | 268.67 | 268.67 | 259.80 | 268.00 | -5.267% | 54 | 312 | -23.157% |
| 2026-08-12 | 284.37 | 285.91 | 282.90 | 282.90 | -4.118% | 14 | 309 | -27.204% |
| 2026-08-11 | 288.70 | 295.16 | 288.70 | 295.05 | +2.412% | 150 | 159 | -30.202% |
| 2026-08-10 | 288.12 | 288.12 | 288.10 | 288.10 | -2.163% | 2 | 159 | -28.518% |
| 2026-08-05 | 293.40 | 301.43 | 290.10 | 294.47 | -2.931% | 164 | 4 | -30.064% |
| 2026-08-04 | 303.27 | 303.36 | 303.27 | 303.36 | -38.014% | 4 | 1 | -32.114% |
| 2026-07-28 | 489.40 | 489.40 | 489.40 | 489.40 | 0.000% | 1 | 0 | -57.920% |