SPX261218P07125000
SPX Dec 18 2026 7125.00 Put
optionOPRA
EODOct 28, 2026
40.78USD-18.521%(-9.27)12Vol7,801OI
SPX261218P07125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 40.78 | 40.78 | 40.78 | 40.78 | -18.521% | 12 | 7,789 | 0.000% |
| 2026-10-26 | 54.25 | 54.25 | 50.05 | 50.05 | -22.463% | 6 | 7,784 | -18.521% |
| 2026-10-23 | 69.32 | 69.32 | 64.31 | 64.55 | +6.150% | 25 | 7,759 | -36.824% |
| 2026-10-22 | 58.81 | 64.40 | 58.81 | 60.81 | +49.227% | 33 | 7,739 | -32.939% |
| 2026-10-21 | 40.90 | 40.90 | 40.75 | 40.75 | -18.402% | 3 | 7,742 | +0.074% |
| 2026-10-20 | 49.94 | 49.94 | 49.94 | 49.94 | -2.461% | 4 | 7,742 | -18.342% |
| 2026-10-19 | 47.70 | 53.40 | 47.60 | 51.20 | -22.542% | 35 | 7,710 | -20.352% |
| 2026-10-16 | 70.00 | 72.67 | 66.10 | 66.10 | +46.563% | 34 | 7,702 | -38.306% |
| 2026-10-15 | 45.30 | 45.30 | 45.10 | 45.10 | +0.133% | 37 | 7,734 | -9.579% |
| 2026-10-14 | 43.70 | 45.04 | 43.70 | 45.04 | +11.210% | 5 | 7,735 | -9.458% |
| 2026-10-12 | 40.50 | 40.50 | 40.50 | 40.50 | -3.480% | 8 | 7,743 | +0.691% |
| 2026-10-09 | 41.96 | 41.96 | 41.96 | 41.96 | -12.401% | 1 | 7,743 | -2.812% |
| 2026-10-08 | 47.00 | 47.94 | 47.00 | 47.90 | +13.777% | 18 | 7,735 | -14.864% |
| 2026-10-06 | 43.62 | 43.62 | 41.93 | 42.10 | -13.641% | 23 | 7,738 | -3.135% |
| 2026-10-05 | 53.70 | 53.70 | 47.98 | 48.75 | -14.384% | 134 | 7,623 | -16.349% |
| 2026-10-02 | 56.94 | 56.94 | 56.94 | 56.94 | -14.092% | 6 | 7,626 | -28.381% |
| 2026-10-01 | 66.28 | 66.28 | 66.28 | 66.28 | +1.037% | 1 | 7,625 | -38.473% |
| 2026-09-30 | 65.60 | 65.60 | 65.60 | 65.60 | +2.022% | 1 | 7,628 | -37.835% |
| 2026-09-29 | 68.09 | 68.09 | 64.30 | 64.30 | +10.405% | 373 | 7,584 | -36.579% |
| 2026-09-25 | 59.55 | 59.55 | 57.65 | 58.24 | -20.328% | 402 | 7,588 | -29.979% |
| 2026-09-24 | 73.10 | 73.10 | 73.10 | 73.10 | +22.507% | 1 | 7,587 | -44.213% |
| 2026-09-21 | 66.80 | 66.80 | 59.67 | 59.67 | -19.102% | 12 | 7,576 | -31.657% |
| 2026-09-18 | 80.86 | 80.86 | 73.76 | 73.76 | -7.103% | 6 | 7,575 | -44.713% |
| 2026-09-17 | 82.63 | 82.63 | 79.40 | 79.40 | -22.461% | 1,003 | 7,880 | -48.640% |
| 2026-09-16 | 90.00 | 109.10 | 90.00 | 102.40 | +4.426% | 204 | 8,078 | -60.176% |
| 2026-09-15 | 91.40 | 98.06 | 91.40 | 98.06 | +8.473% | 11 | 8,069 | -58.413% |
| 2026-09-14 | 88.29 | 90.70 | 88.29 | 90.40 | +6.353% | 167 | 8,052 | -54.889% |
| 2026-09-11 | 83.85 | 85.00 | 83.85 | 85.00 | -4.975% | 3 | 8,053 | -52.024% |
| 2026-09-09 | 87.17 | 91.30 | 87.17 | 89.45 | +11.215% | 83 | 7,974 | -54.410% |
| 2026-09-08 | 80.43 | 80.43 | 80.43 | 80.43 | +10.178% | 1 | 7,974 | -49.298% |
| 2026-09-04 | 73.00 | 73.00 | 73.00 | 73.00 | -19.604% | 15 | 7,972 | -44.137% |
| 2026-09-02 | 93.06 | 93.06 | 90.70 | 90.80 | +1.908% | 12 | 9,970 | -55.088% |
| 2026-09-01 | 93.47 | 93.47 | 89.10 | 89.10 | +5.369% | 2,007 | 8,157 | -54.231% |
| 2026-08-28 | 85.15 | 85.15 | 84.56 | 84.56 | -8.435% | 6 | 8,155 | -51.774% |
| 2026-08-26 | 95.34 | 95.40 | 92.35 | 92.35 | -5.233% | 12 | 8,166 | -55.842% |
| 2026-08-25 | 97.45 | 97.45 | 97.45 | 97.45 | -4.414% | 2 | 8,168 | -58.153% |
| 2026-08-24 | 104.19 | 104.26 | 101.95 | 101.95 | -2.103% | 601 | 7,656 | -60.000% |
| 2026-08-20 | 104.11 | 104.14 | 104.11 | 104.14 | +3.232% | 100 | 7,692 | -60.841% |
| 2026-08-19 | 100.88 | 100.88 | 100.88 | 100.88 | -5.419% | 3 | 7,695 | -59.576% |
| 2026-08-18 | 106.66 | 106.66 | 106.66 | 106.66 | +6.235% | 3 | 7,695 | -61.766% |
| 2026-08-17 | 96.29 | 100.40 | 96.10 | 100.40 | +6.075% | 8 | 7,694 | -59.382% |
| 2026-08-14 | 97.75 | 97.75 | 94.65 | 94.65 | -1.200% | 22 | 7,689 | -56.915% |
| 2026-08-13 | 95.03 | 97.17 | 94.17 | 95.80 | -6.628% | 95 | 7,781 | -57.432% |
| 2026-08-12 | 102.60 | 102.60 | 102.60 | 102.60 | -4.647% | 2 | 7,779 | -60.253% |
| 2026-08-11 | 105.61 | 107.60 | 105.61 | 107.60 | +2.888% | 2 | 7,779 | -62.100% |
| 2026-08-10 | 104.84 | 104.84 | 104.58 | 104.58 | -1.470% | 23 | 7,799 | -61.006% |
| 2026-08-07 | 107.85 | 109.32 | 106.14 | 106.14 | -2.980% | 17 | 7,792 | -61.579% |
| 2026-08-06 | 110.13 | 110.50 | 109.00 | 109.40 | +0.662% | 32 | 7,774 | -62.724% |
| 2026-08-05 | 108.88 | 111.98 | 108.21 | 108.68 | -2.152% | 151 | 7,699 | -62.477% |
| 2026-08-04 | 120.36 | 120.36 | 110.00 | 111.07 | -14.693% | 67 | 7,693 | -63.284% |
| 2026-08-03 | 134.72 | 134.72 | 130.20 | 130.20 | -22.684% | 52 | 7,663 | -68.679% |
| 2026-07-30 | 168.40 | 168.40 | 168.40 | 168.40 | -7.156% | 1 | 7,663 | -75.784% |
| 2026-07-29 | 182.75 | 197.91 | 181.38 | 181.38 | +5.699% | 16 | 7,663 | -77.517% |
| 2026-07-28 | 185.85 | 185.85 | 170.60 | 171.60 | -4.561% | 26 | 7,657 | -76.235% |
| 2026-07-27 | 177.23 | 188.04 | 177.23 | 179.80 | -2.383% | 17 | 7,654 | -77.319% |
| 2026-07-24 | 184.19 | 184.19 | 184.19 | 184.19 | -4.148% | 2 | 7,654 | -77.860% |
| 2026-07-23 | 186.33 | 198.50 | 185.30 | 192.16 | +19.206% | 22 | 7,636 | -78.778% |
| 2026-07-22 | 161.53 | 161.53 | 160.50 | 161.20 | -4.880% | 80 | 7,585 | -74.702% |
| 2026-07-21 | 169.47 | 169.47 | 169.47 | 169.47 | -0.259% | 1,760 | 7,281 | -75.937% |
| 2026-07-20 | 169.14 | 169.91 | 167.71 | 169.91 | -7.958% | 36 | 5,311 | -75.999% |
| 2026-07-17 | 179.37 | 184.60 | 176.60 | 184.60 | +14.303% | 27 | 5,289 | -77.909% |
| 2026-07-16 | 155.80 | 166.30 | 152.77 | 161.50 | +4.396% | 1,094 | 6,352 | -74.749% |
| 2026-07-15 | 154.13 | 162.71 | 152.70 | 154.70 | -3.070% | 43 | 6,346 | -73.639% |
| 2026-07-14 | 165.70 | 165.70 | 159.40 | 159.60 | -5.618% | 9 | 6,339 | -74.449% |
| 2026-07-13 | 159.33 | 171.39 | 159.33 | 169.10 | +9.393% | 23 | 6,328 | -75.884% |
| 2026-07-10 | 157.50 | 157.50 | 154.58 | 154.58 | -5.686% | 28 | 6,340 | -73.619% |
| 2026-07-09 | 165.95 | 165.95 | 163.90 | 163.90 | -7.212% | 6 | 6,344 | -75.119% |
| 2026-07-07 | 168.22 | 176.64 | 168.22 | 176.64 | +7.747% | 12 | 6,334 | -76.913% |
| 2026-07-06 | 170.12 | 170.87 | 163.86 | 163.94 | -14.828% | 107 | 6,333 | -75.125% |
| 2026-07-02 | 181.74 | 192.48 | 181.74 | 192.48 | +7.088% | 6 | 6,333 | -78.813% |
| 2026-07-01 | 179.66 | 179.74 | 179.66 | 179.74 | -18.114% | 15 | 6,321 | -77.312% |
| 2026-06-26 | 222.30 | 225.60 | 216.70 | 219.50 | -2.053% | 24 | 6,298 | -81.421% |
| 2026-06-25 | 228.25 | 228.35 | 224.10 | 224.10 | +0.864% | 61 | 6,295 | -81.803% |
| 2026-06-24 | 224.57 | 224.57 | 212.15 | 222.18 | -2.437% | 970 | 5,341 | -81.646% |
| 2026-06-23 | 235.18 | 236.05 | 218.60 | 227.73 | +13.814% | 1,743 | 3,931 | -82.093% |
| 2026-06-22 | 185.66 | 200.86 | 185.66 | 200.09 | +4.595% | 35 | 3,922 | -79.619% |
| 2026-06-18 | 200.00 | 200.00 | 191.30 | 191.30 | -13.404% | 67 | 3,891 | -78.683% |
| 2026-06-17 | 193.13 | 220.91 | 192.94 | 220.91 | +17.256% | 22 | 3,895 | -81.540% |
| 2026-06-16 | 188.94 | 189.04 | 188.40 | 188.40 | +0.911% | 5 | 3,895 | -78.355% |
| 2026-06-15 | 192.20 | 192.40 | 185.10 | 186.70 | -19.664% | 61 | 3,846 | -78.157% |
| 2026-06-12 | 232.40 | 232.40 | 232.40 | 232.40 | -5.785% | 2 | 3,846 | -82.453% |
| 2026-06-11 | 280.00 | 280.00 | 246.67 | 246.67 | -10.302% | 13 | 3,855 | -83.468% |
| 2026-06-10 | 267.87 | 275.00 | 264.29 | 275.00 | -4.811% | 1,686 | 2,394 | -85.171% |
| 2026-06-09 | 219.70 | 288.90 | 219.70 | 288.90 | +25.211% | 24 | 2,374 | -85.884% |
| 2026-06-08 | 227.56 | 230.73 | 227.45 | 230.73 | -6.245% | 36 | 2,390 | -82.326% |
| 2026-06-05 | 246.10 | 246.10 | 246.10 | 246.10 | +25.844% | 105 | 2,290 | -83.430% |
| 2026-06-04 | 195.56 | 195.56 | 195.56 | 195.56 | -2.624% | 3 | 2,290 | -79.147% |
| 2026-06-03 | 200.79 | 200.89 | 200.76 | 200.83 | +4.338% | 4 | 2,290 | -79.694% |
| 2026-05-29 | 195.10 | 196.76 | 192.48 | 192.48 | -4.948% | 201 | 2,204 | -78.813% |
| 2026-05-28 | 215.61 | 215.67 | 202.50 | 202.50 | -7.424% | 6 | 2,203 | -79.862% |
| 2026-05-27 | 216.21 | 218.74 | 216.21 | 218.74 | +2.541% | 8 | 2,203 | -81.357% |
| 2026-05-26 | 213.32 | 213.32 | 213.32 | 213.32 | -6.109% | 8 | 2,203 | -80.883% |
| 2026-05-22 | 229.11 | 229.11 | 223.20 | 227.20 | -8.974% | 23 | 2,200 | -82.051% |
| 2026-05-20 | 249.60 | 249.60 | 249.60 | 249.60 | -5.598% | 1 | 2,199 | -83.662% |
| 2026-05-19 | 263.00 | 264.40 | 263.00 | 264.40 | +3.008% | 2 | 2,198 | -84.576% |
| 2026-05-18 | 256.68 | 256.68 | 256.68 | 256.68 | -2.295% | 1 | 2,214 | -84.113% |
| 2026-05-15 | 260.71 | 262.71 | 249.50 | 262.71 | +10.382% | 2,022 | 512 | -84.477% |
| 2026-05-14 | 246.02 | 246.02 | 237.30 | 238.00 | -9.195% | 41 | 504 | -82.866% |
| 2026-05-12 | 271.60 | 274.30 | 262.10 | 262.10 | +1.707% | 12 | 514 | -84.441% |
| 2026-05-11 | 257.80 | 257.90 | 257.70 | 257.70 | -2.386% | 11 | 514 | -84.175% |
| 2026-05-08 | 265.60 | 265.60 | 264.00 | 264.00 | -1.345% | 7 | 497 | -84.553% |
| 2026-05-07 | 266.86 | 267.91 | 266.86 | 267.60 | -2.762% | 36 | 486 | -84.761% |
| 2026-05-06 | 281.32 | 281.46 | 275.20 | 275.20 | -12.415% | 113 | 542 | -85.182% |
| 2026-05-04 | 314.31 | 314.31 | 314.21 | 314.21 | +5.830% | 4 | 542 | -87.021% |
| 2026-05-01 | 292.80 | 296.90 | 292.80 | 296.90 | -3.854% | 3 | 542 | -86.265% |
| 2026-04-30 | 311.24 | 311.24 | 308.80 | 308.80 | -8.585% | 106 | 542 | -86.794% |
| 2026-04-29 | 335.70 | 339.00 | 333.60 | 337.80 | -1.602% | 16 | 572 | -87.928% |
| 2026-04-28 | 343.20 | 344.60 | 342.60 | 343.30 | +3.482% | 21 | 568 | -88.121% |
| 2026-04-27 | 335.88 | 335.88 | 331.75 | 331.75 | -0.644% | 2 | 568 | -87.708% |
| 2026-04-24 | 341.15 | 341.15 | 333.90 | 333.90 | -2.311% | 4 | 568 | -87.787% |
| 2026-04-23 | 345.50 | 345.50 | 336.30 | 341.80 | +0.707% | 8 | 568 | -88.069% |
| 2026-04-22 | 345.50 | 348.60 | 339.40 | 339.40 | -4.743% | 10 | 567 | -87.985% |
| 2026-04-21 | 359.01 | 359.01 | 355.30 | 356.30 | +4.979% | 86 | 514 | -88.555% |
| 2026-04-17 | 339.40 | 339.40 | 339.40 | 339.40 | -11.621% | 1 | 514 | -87.985% |
| 2026-04-15 | 384.04 | 384.04 | 383.99 | 384.03 | -2.728% | 52 | 483 | -89.381% |
| 2026-04-14 | 407.62 | 407.62 | 392.63 | 394.80 | -7.093% | 26 | 493 | -89.671% |
| 2026-04-13 | 437.22 | 437.22 | 424.94 | 424.94 | -5.943% | 6 | 428 | -90.403% |
| 2026-04-10 | 451.79 | 451.79 | 451.79 | 451.79 | -6.809% | 1 | 428 | -90.974% |
| 2026-04-09 | 490.75 | 490.75 | 484.80 | 484.80 | -3.272% | 4 | 427 | -91.588% |
| 2026-04-08 | 498.48 | 501.20 | 487.00 | 501.20 | -18.888% | 18 | 423 | -91.864% |
| 2026-04-02 | 627.53 | 627.53 | 617.91 | 617.91 | -8.079% | 11 | 431 | -93.400% |
| 2026-03-31 | 725.81 | 725.81 | 672.22 | 672.22 | -12.509% | 14 | 431 | -93.934% |
| 2026-03-30 | 757.30 | 768.33 | 753.44 | 768.33 | +4.069% | 3 | 422 | -94.692% |
| 2026-03-27 | 718.66 | 738.95 | 718.66 | 738.29 | +6.983% | 8 | 421 | -94.476% |
| 2026-03-26 | 690.10 | 690.10 | 690.10 | 690.10 | +12.264% | 1 | 417 | -94.091% |
| 2026-03-25 | 610.55 | 614.73 | 607.90 | 614.71 | +5.877% | 268 | 416 | -93.366% |
| 2026-03-18 | 569.78 | 581.59 | 569.78 | 580.59 | +2.531% | 101 | 318 | -92.976% |
| 2026-03-09 | 566.26 | 566.26 | 566.26 | 566.26 | +23.403% | 2 | 341 | -92.798% |
| 2026-03-04 | 460.64 | 460.64 | 457.82 | 458.87 | -2.183% | 125 | 341 | -91.113% |
| 2026-02-27 | 468.48 | 469.11 | 468.48 | 469.11 | +1.927% | 2 | 267 | -91.307% |
| 2026-02-24 | 463.89 | 463.89 | 460.24 | 460.24 | +0.507% | 4 | 268 | -91.139% |
| 2026-02-23 | 457.86 | 457.94 | 457.81 | 457.92 | -4.634% | 10 | 266 | -91.095% |
| 2026-02-19 | 478.37 | 480.17 | 478.37 | 480.17 | +5.418% | 32 | 270 | -91.507% |
| 2026-02-18 | 455.49 | 455.49 | 455.49 | 455.49 | +3.756% | 10 | 270 | -91.047% |
| 2026-02-10 | 434.60 | 439.00 | 434.60 | 439.00 | +3.426% | 3 | 260 | -90.711% |
| 2026-02-09 | 424.46 | 424.46 | 424.46 | 424.46 | -6.261% | 2 | 257 | -90.392% |
| 2026-02-06 | 461.70 | 461.70 | 452.81 | 452.81 | -0.743% | 12 | 257 | -90.994% |
| 2026-02-04 | 443.20 | 485.50 | 441.50 | 456.20 | +4.633% | 40 | 248 | -91.061% |
| 2026-02-03 | 436.00 | 436.00 | 436.00 | 436.00 | +3.514% | 3 | 239 | -90.647% |
| 2026-01-28 | 421.20 | 421.20 | 421.20 | 421.20 | -0.548% | 1 | 236 | -90.318% |
| 2026-01-26 | 423.53 | 423.60 | 423.34 | 423.52 | -12.658% | 40 | 235 | -90.371% |
| 2026-01-21 | 489.50 | 489.50 | 484.90 | 484.90 | -1.838% | 4 | 215 | -91.590% |
| 2026-01-20 | 493.65 | 493.98 | 493.65 | 493.98 | +14.799% | 2 | 215 | -91.745% |
| 2026-01-16 | 432.60 | 440.60 | 428.07 | 430.30 | -0.669% | 67 | 252 | -90.523% |
| 2026-01-15 | 426.14 | 433.20 | 420.60 | 433.20 | -3.433% | 193 | 252 | -90.586% |
| 2026-01-14 | 453.70 | 453.70 | 443.72 | 448.60 | +4.132% | 46 | 227 | -90.909% |
| 2026-01-13 | 429.22 | 433.40 | 429.22 | 430.80 | +1.460% | 29 | 266 | -90.534% |
| 2026-01-09 | 432.40 | 433.60 | 424.60 | 424.60 | -5.075% | 10 | 291 | -90.396% |
| 2026-01-07 | 432.80 | 447.30 | 432.80 | 447.30 | -0.611% | 22 | 291 | -90.883% |
| 2025-12-29 | 450.03 | 450.05 | 450.03 | 450.05 | +2.470% | 2 | 277 | -90.939% |
| 2025-12-26 | 439.20 | 439.20 | 439.20 | 439.20 | -0.582% | 1 | 278 | -90.715% |
| 2025-12-24 | 441.78 | 441.78 | 441.77 | 441.77 | -3.333% | 4 | 277 | -90.769% |
| 2025-12-22 | 464.90 | 466.60 | 455.30 | 457.00 | -4.891% | 313 | 277 | -91.077% |
| 2025-12-19 | 490.60 | 490.60 | 480.20 | 480.50 | -11.232% | 77 | 220 | -91.513% |
| 2025-12-17 | 541.30 | 541.30 | 541.30 | 541.30 | +8.303% | 5 | 158 | -92.466% |
| 2025-12-15 | 499.80 | 499.80 | 499.80 | 499.80 | -0.715% | 1 | 158 | -91.841% |
| 2025-11-28 | 509.90 | 509.90 | 502.90 | 503.40 | -2.345% | 52 | 157 | -91.899% |
| 2025-11-26 | 523.40 | 523.40 | 515.49 | 515.49 | -14.031% | 8 | 115 | -92.089% |
| 2025-11-17 | 595.88 | 599.62 | 595.88 | 599.62 | +5.891% | 8 | 115 | -93.199% |
| 2025-11-14 | 548.52 | 566.26 | 548.52 | 566.26 | +1.156% | 15 | 117 | -92.798% |
| 2025-11-13 | 557.18 | 570.92 | 557.18 | 559.79 | +8.522% | 16 | 102 | -92.715% |
| 2025-11-12 | 515.83 | 515.83 | 515.83 | 515.83 | -9.660% | 2 | 107 | -92.094% |
| 2025-11-07 | 570.99 | 570.99 | 570.99 | 570.99 | +3.249% | 4 | 107 | -92.858% |
| 2025-11-06 | 549.60 | 563.20 | 549.60 | 553.02 | +9.243% | 13 | 103 | -92.626% |
| 2025-10-30 | 507.18 | 507.18 | 506.23 | 506.23 | +4.227% | 2 | 90 | -91.944% |
| 2025-10-28 | 485.70 | 485.70 | 485.70 | 485.70 | -6.054% | 3 | 69 | -91.604% |
| 2025-10-24 | 517.00 | 517.00 | 517.00 | 517.00 | -7.183% | 10 | 68 | -92.112% |
| 2025-10-23 | 557.20 | 557.20 | 557.01 | 557.01 | +3.236% | 2 | 64 | -92.679% |
| 2025-10-21 | 544.92 | 549.42 | 539.40 | 539.55 | +0.915% | 122 | 63 | -92.442% |
| 2025-10-08 | 546.80 | 546.80 | 534.48 | 534.66 | 0.000% | 9 | 6 | -92.373% |