SPX261218P07880000
SPX Dec 18 2026 7880.00 Put
optionOPRA
EODOct 26, 2026
247.20USD-10.402%(-28.70)29Vol4,318OI
SPX261218P07880000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 269.57 | 269.57 | 240.30 | 247.20 | -10.402% | 29 | 4,333 | 0.000% |
| 2026-10-23 | 275.90 | 275.90 | 275.90 | 275.90 | +4.070% | 2 | 4,331 | -10.402% |
| 2026-10-22 | 265.11 | 265.11 | 265.11 | 265.11 | +31.915% | 2 | 4,331 | -6.756% |
| 2026-10-21 | 200.97 | 200.97 | 200.97 | 200.97 | -18.543% | 1 | 4,331 | +23.003% |
| 2026-10-20 | 249.70 | 249.70 | 246.72 | 246.72 | +8.078% | 2 | 4,330 | +0.195% |
| 2026-10-19 | 228.28 | 228.28 | 228.28 | 228.28 | -9.617% | 10 | 4,330 | +8.288% |
| 2026-10-16 | 210.11 | 268.08 | 210.11 | 252.57 | +4.368% | 6 | 4,326 | -2.126% |
| 2026-10-15 | 242.00 | 242.00 | 242.00 | 242.00 | +27.860% | 3 | 4,326 | +2.149% |
| 2026-10-14 | 189.27 | 189.27 | 189.27 | 189.27 | +3.829% | 1 | 4,326 | +30.607% |
| 2026-10-12 | 183.53 | 184.18 | 181.37 | 182.29 | -1.889% | 63 | 4,299 | +35.608% |
| 2026-10-06 | 188.80 | 188.80 | 184.50 | 185.80 | -20.394% | 11,602 | 51 | +33.046% |
| 2026-10-05 | 233.40 | 233.40 | 233.40 | 233.40 | -13.731% | 1 | 51 | +5.913% |
| 2026-10-01 | 270.55 | 270.55 | 270.55 | 270.55 | +1.311% | 2 | 51 | -8.631% |
| 2026-09-29 | 267.05 | 267.05 | 267.05 | 267.05 | +12.206% | 2 | 49 | -7.433% |
| 2026-09-25 | 249.80 | 249.80 | 238.00 | 238.00 | -6.421% | 3 | 46 | +3.866% |
| 2026-09-24 | 254.32 | 254.33 | 254.32 | 254.33 | +13.642% | 10 | 46 | -2.803% |
| 2026-09-22 | 227.20 | 227.20 | 223.80 | 223.80 | -5.426% | 2 | 45 | +10.456% |
| 2026-09-21 | 236.64 | 236.64 | 236.64 | 236.64 | -26.372% | 2 | 45 | +4.462% |
| 2026-09-15 | 321.40 | 321.40 | 321.40 | 321.40 | +6.884% | 2 | 43 | -23.086% |
| 2026-09-14 | 300.70 | 300.70 | 300.70 | 300.70 | -10.453% | 2 | 45 | -17.792% |
| 2026-09-10 | 332.90 | 335.80 | 332.90 | 335.80 | +32.445% | 10 | 37 | -26.385% |
| 2026-09-04 | 252.17 | 253.54 | 252.17 | 253.54 | -16.381% | 3 | 36 | -2.501% |
| 2026-08-18 | 303.85 | 303.85 | 302.45 | 303.21 | +8.058% | 24 | 41 | -18.472% |
| 2026-08-17 | 280.90 | 280.90 | 280.60 | 280.60 | +3.238% | 3 | 40 | -11.903% |
| 2026-08-14 | 271.80 | 271.80 | 271.80 | 271.80 | +0.443% | 3 | 40 | -9.051% |
| 2026-08-13 | 263.80 | 271.90 | 263.80 | 270.60 | -6.683% | 13 | 37 | -8.647% |
| 2026-08-12 | 289.98 | 289.98 | 289.98 | 289.98 | -2.462% | 3 | 34 | -14.753% |
| 2026-08-11 | 297.30 | 297.30 | 297.30 | 297.30 | +0.848% | 2 | 32 | -16.852% |
| 2026-08-07 | 294.80 | 294.80 | 294.80 | 294.80 | -2.994% | 3 | 32 | -16.147% |
| 2026-08-04 | 300.63 | 303.90 | 300.00 | 303.90 | -39.204% | 24 | 8 | -18.657% |
| 2026-07-23 | 499.52 | 500.51 | 499.23 | 499.87 | +18.089% | 14 | 8 | -50.547% |
| 2026-07-21 | 423.30 | 423.30 | 423.30 | 423.30 | 0.000% | 8 | 0 | -41.602% |