SPX261218P10000000
SPX Dec 18 2026 10000.00 Put
optionOPRA
EODOct 23, 2026
2,321.00USD+4.161%(+92.72)50Vol5,521OI
SPX261218P10000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 2,321.00 | 2,321.00 | 2,321.00 | 2,321.00 | +4.161% | 50 | 5,471 | 0.000% |
| 2026-10-20 | 2,228.52 | 2,228.52 | 2,228.28 | 2,228.28 | -0.032% | 51 | 5,471 | +4.161% |
| 2026-10-19 | 2,229.00 | 2,229.00 | 2,229.00 | 2,229.00 | +4.378% | 1 | 5,471 | +4.127% |
| 2026-10-09 | 2,135.50 | 2,135.50 | 2,135.50 | 2,135.50 | -1.699% | 1 | 5,471 | +8.686% |
| 2026-10-05 | 2,172.41 | 2,172.41 | 2,172.41 | 2,172.41 | -2.281% | 1 | 5,470 | +6.840% |
| 2026-09-30 | 2,223.11 | 2,223.11 | 2,223.11 | 2,223.11 | -2.132% | 1 | 5,469 | +4.403% |
| 2026-09-17 | 2,267.18 | 2,271.54 | 2,267.18 | 2,271.54 | -1.785% | 33 | 446 | +2.177% |
| 2026-09-15 | 2,312.82 | 2,312.82 | 2,312.82 | 2,312.82 | -0.300% | 1 | 447 | +0.354% |
| 2026-09-10 | 2,319.77 | 2,319.77 | 2,319.77 | 2,319.77 | +4.784% | 1 | 446 | +0.053% |
| 2026-08-31 | 2,213.85 | 2,213.85 | 2,213.85 | 2,213.85 | +1.679% | 2 | 448 | +4.840% |
| 2026-08-28 | 2,178.06 | 2,178.06 | 2,176.98 | 2,177.29 | +2.384% | 4 | 444 | +6.600% |
| 2026-08-12 | 2,126.60 | 2,126.60 | 2,126.60 | 2,126.60 | -0.600% | 9 | 444 | +9.141% |
| 2026-08-11 | 2,118.58 | 2,140.28 | 2,118.58 | 2,139.44 | -10.699% | 3 | 441 | +8.486% |
| 2026-07-27 | 2,395.76 | 2,395.76 | 2,395.76 | 2,395.76 | +0.430% | 1 | 442 | -3.121% |
| 2026-07-17 | 2,386.85 | 2,392.65 | 2,385.51 | 2,385.51 | +3.711% | 6 | 442 | -2.704% |
| 2026-07-06 | 2,305.60 | 2,305.60 | 2,300.16 | 2,300.16 | -3.692% | 14 | 7,129 | +0.906% |
| 2026-06-12 | 2,388.34 | 2,388.34 | 2,388.34 | 2,388.34 | +0.269% | 1 | 428 | -2.820% |
| 2026-05-18 | 2,381.94 | 2,381.94 | 2,381.94 | 2,381.94 | +0.928% | 1 | 426 | -2.558% |
| 2026-05-15 | 2,366.82 | 2,371.39 | 2,360.04 | 2,360.04 | -22.907% | 12 | 432 | -1.654% |
| 2026-03-16 | 3,061.27 | 3,061.27 | 3,061.27 | 3,061.27 | +10.406% | 1 | 172 | -24.182% |
| 2026-01-30 | 2,787.47 | 2,787.47 | 2,772.75 | 2,772.75 | -3.461% | 4 | 171 | -16.292% |
| 2026-01-20 | 2,872.15 | 2,872.15 | 2,872.15 | 2,872.15 | +3.629% | 1 | 175 | -19.189% |
| 2026-01-07 | 2,771.58 | 2,771.58 | 2,771.58 | 2,771.58 | -0.442% | 45 | 176 | -16.257% |
| 2025-12-23 | 2,788.77 | 2,788.77 | 2,783.88 | 2,783.88 | -0.882% | 2 | 131 | -16.627% |
| 2025-12-22 | 2,808.65 | 2,808.65 | 2,808.65 | 2,808.65 | -0.048% | 1 | 129 | -17.362% |
| 2025-12-09 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | -1.074% | 1 | 128 | -17.402% |
| 2025-12-01 | 2,827.91 | 2,840.52 | 2,827.91 | 2,840.52 | -8.067% | 2 | 127 | -18.290% |
| 2025-11-21 | 3,089.78 | 3,089.78 | 3,089.78 | 3,089.78 | +12.294% | 1 | 129 | -24.881% |
| 2025-10-30 | 2,751.51 | 2,751.51 | 2,751.51 | 2,751.51 | -8.444% | 1 | 128 | -15.646% |
| 2025-09-25 | 3,006.17 | 3,006.17 | 3,004.86 | 3,005.28 | +1.721% | 3 | 129 | -22.769% |
| 2025-09-18 | 2,953.22 | 2,954.44 | 2,953.22 | 2,954.44 | -1.044% | 3 | 132 | -21.440% |
| 2025-09-16 | 2,986.09 | 2,986.09 | 2,985.46 | 2,985.61 | -3.967% | 6 | 135 | -22.260% |
| 2025-08-26 | 3,107.77 | 3,108.93 | 3,107.77 | 3,108.93 | +0.309% | 2 | 141 | -25.344% |
| 2025-08-22 | 3,117.29 | 3,117.29 | 3,094.22 | 3,099.35 | -2.701% | 5 | 140 | -25.113% |
| 2025-08-21 | 3,181.26 | 3,185.38 | 3,181.26 | 3,185.38 | +0.973% | 2 | 138 | -27.136% |
| 2025-08-20 | 3,192.33 | 3,192.60 | 3,154.04 | 3,154.67 | +1.505% | 92 | 139 | -26.427% |
| 2025-08-18 | 3,108.33 | 3,108.33 | 3,107.90 | 3,107.90 | +0.267% | 4 | 180 | -25.319% |
| 2025-08-14 | 3,098.19 | 3,099.62 | 3,098.19 | 3,099.62 | -0.173% | 2 | 182 | -25.120% |
| 2025-08-13 | 3,104.43 | 3,105.00 | 3,104.43 | 3,105.00 | -1.677% | 2 | 182 | -25.250% |
| 2025-08-11 | 3,159.04 | 3,159.04 | 3,157.96 | 3,157.96 | -1.700% | 2 | 181 | -26.503% |
| 2025-08-06 | 3,239.60 | 3,239.60 | 3,212.57 | 3,212.57 | -0.443% | 6 | 180 | -27.753% |
| 2025-08-05 | 3,212.10 | 3,227.33 | 3,202.77 | 3,226.85 | -0.127% | 10 | 179 | -28.072% |
| 2025-08-04 | 3,265.93 | 3,266.23 | 3,228.02 | 3,230.94 | +1.881% | 324 | 181 | -28.163% |
| 2025-07-30 | 3,140.31 | 3,172.55 | 3,134.96 | 3,171.30 | +0.720% | 42 | 88 | -26.812% |
| 2025-07-29 | 3,148.78 | 3,149.12 | 3,148.61 | 3,148.64 | -3.103% | 10 | 76 | -26.286% |
| 2025-07-15 | 3,249.17 | 3,249.69 | 3,249.01 | 3,249.48 | -8.854% | 5 | 75 | -28.573% |
| 2025-05-30 | 3,565.15 | 3,565.15 | 3,565.15 | 3,565.15 | +0.488% | 2 | 70 | -34.898% |
| 2025-05-29 | 3,547.83 | 3,547.83 | 3,547.83 | 3,547.83 | -3.096% | 1 | 69 | -34.580% |
| 2025-05-12 | 3,649.99 | 3,661.17 | 3,649.99 | 3,661.17 | -16.370% | 6 | 68 | -36.605% |
| 2025-04-04 | 4,377.83 | 4,377.83 | 4,377.83 | 4,377.83 | +15.143% | 2 | 62 | -46.983% |
| 2025-03-11 | 3,810.64 | 3,810.64 | 3,802.07 | 3,802.07 | +3.726% | 4 | 63 | -38.954% |
| 2025-03-07 | 3,665.50 | 3,665.50 | 3,665.50 | 3,665.50 | +12.544% | 4 | 61 | -36.680% |
| 2025-01-30 | 3,256.95 | 3,256.95 | 3,256.95 | 3,256.95 | -2.275% | 1 | 58 | -28.737% |
| 2025-01-15 | 3,331.09 | 3,332.78 | 3,331.09 | 3,332.78 | +5.301% | 2 | 58 | -30.358% |
| 2024-12-09 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | -2.205% | 1 | 56 | -26.667% |
| 2024-11-22 | 3,236.35 | 3,236.35 | 3,236.35 | 3,236.35 | -2.462% | 2 | 57 | -28.283% |
| 2024-11-18 | 3,318.04 | 3,318.04 | 3,318.04 | 3,318.04 | -6.883% | 2 | 7 | -30.049% |
| 2024-09-26 | 3,563.30 | 3,563.30 | 3,563.30 | 3,563.30 | -7.509% | 14 | 7 | -34.864% |
| 2024-09-10 | 3,852.58 | 3,852.58 | 3,852.58 | 3,852.58 | -1.456% | 2 | 7 | -39.755% |
| 2024-08-08 | 3,908.90 | 3,910.40 | 3,895.50 | 3,909.50 | +12.182% | 96 | 7 | -40.632% |
| 2024-07-08 | 3,484.97 | 3,484.97 | 3,484.97 | 3,484.97 | -18.335% | 2 | 7 | -33.400% |
| 2023-12-28 | 4,270.00 | 4,270.00 | 4,266.50 | 4,267.40 | -3.562% | 16 | 7 | -45.611% |
| 2023-06-22 | 4,446.70 | 4,446.70 | 4,425.00 | 4,425.00 | -1.024% | 6 | 7 | -47.548% |
| 2023-06-13 | 4,471.84 | 4,471.84 | 4,470.77 | 4,470.77 | -0.980% | 2 | 7 | -48.085% |
| 2023-06-12 | 4,532.70 | 4,532.70 | 4,515.00 | 4,515.00 | -0.758% | 5 | 7 | -48.594% |
| 2023-06-09 | 4,549.50 | 4,549.50 | 4,549.50 | 4,549.50 | -0.514% | 1 | 7 | -48.983% |
| 2023-06-08 | 4,571.00 | 4,593.88 | 4,571.00 | 4,573.00 | -0.457% | 7 | 7 | -49.246% |
| 2023-06-05 | 4,600.00 | 4,600.00 | 4,594.00 | 4,594.00 | -8.924% | 6 | 7 | -49.478% |
| 2022-05-24 | 5,044.13 | 5,044.13 | 5,044.13 | 5,044.13 | -0.086% | 1 | 7 | -53.986% |
| 2022-05-19 | 5,048.46 | 5,048.46 | 5,048.46 | 5,048.46 | +11.491% | 2 | 6 | -54.026% |
| 2022-04-11 | 4,528.15 | 4,528.15 | 4,528.15 | 4,528.15 | -10.255% | 1 | 4 | -48.743% |
| 2022-02-28 | 5,045.57 | 5,045.57 | 5,045.57 | 5,045.57 | +5.311% | 1 | 0 | -53.999% |
| 2022-02-11 | 4,791.10 | 4,791.10 | 4,791.10 | 4,791.10 | -2.769% | 1 | 0 | -51.556% |
| 2022-01-31 | 4,927.55 | 4,927.55 | 4,927.55 | 4,927.55 | 0.000% | 1 | 0 | -52.897% |