SPX261218P07970000
SPX Dec 18 2026 7970.00 Put
optionOPRA
EODOct 22, 2026
325.10USD+21.774%(+58.13)1Vol73OI
SPX261218P07970000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 325.10 | 325.10 | 325.10 | 325.10 | +21.774% | 1 | 73 | 0.000% |
| 2026-10-21 | 266.97 | 266.97 | 266.97 | 266.97 | -17.969% | 1 | 72 | +21.774% |
| 2026-10-16 | 281.42 | 325.45 | 281.42 | 325.45 | +43.814% | 32 | 41 | -0.108% |
| 2026-10-13 | 226.30 | 226.30 | 226.30 | 226.30 | -6.603% | 2 | 39 | +43.659% |
| 2026-10-09 | 242.30 | 242.30 | 242.30 | 242.30 | -17.072% | 1 | 39 | +34.173% |
| 2026-10-02 | 279.98 | 292.18 | 279.98 | 292.18 | -16.233% | 2 | 37 | +11.267% |
| 2026-10-01 | 319.64 | 348.80 | 319.64 | 348.80 | +12.742% | 2 | 36 | -6.795% |
| 2026-09-30 | 309.38 | 309.38 | 309.38 | 309.38 | -2.045% | 1 | 36 | +5.081% |
| 2026-09-29 | 315.84 | 315.84 | 315.84 | 315.84 | +1.299% | 1 | 35 | +2.932% |
| 2026-09-28 | 322.67 | 322.67 | 301.75 | 311.79 | -3.911% | 3 | 34 | +4.269% |
| 2026-09-24 | 324.48 | 324.48 | 324.48 | 324.48 | +9.930% | 1 | 34 | +0.191% |
| 2026-09-23 | 295.17 | 295.17 | 295.17 | 295.17 | +10.365% | 1 | 33 | +10.140% |
| 2026-09-22 | 267.45 | 267.45 | 267.45 | 267.45 | -25.976% | 1 | 33 | +21.555% |
| 2026-09-18 | 361.30 | 361.30 | 361.30 | 361.30 | +3.920% | 1 | 32 | -10.019% |
| 2026-09-17 | 349.85 | 349.85 | 347.67 | 347.67 | -10.063% | 2 | 31 | -6.492% |
| 2026-09-10 | 386.57 | 386.57 | 386.57 | 386.57 | +16.859% | 1 | 31 | -15.901% |
| 2026-09-08 | 330.80 | 330.80 | 330.80 | 330.80 | +10.399% | 2 | 30 | -1.723% |
| 2026-09-04 | 297.22 | 299.64 | 297.22 | 299.64 | +2.441% | 8 | 26 | +8.497% |
| 2026-09-03 | 320.10 | 321.53 | 292.50 | 292.50 | -13.531% | 32 | 26 | +11.145% |
| 2026-09-02 | 339.97 | 339.97 | 338.27 | 338.27 | -3.133% | 4 | 26 | -3.893% |
| 2026-09-01 | 349.21 | 349.21 | 349.21 | 349.21 | +5.057% | 4 | 22 | -6.904% |
| 2026-08-10 | 332.40 | 332.40 | 332.40 | 332.40 | -36.224% | 21 | 1 | -2.196% |
| 2026-07-27 | 521.20 | 521.20 | 521.20 | 521.20 | 0.000% | 1 | 0 | -37.625% |