SPX261218P07225000
SPX Dec 18 2026 7225.00 Put
optionOPRA
EODOct 28, 2026
49.17USD-6.450%(-3.39)23Vol5,319OI
SPX261218P07225000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 49.68 | 49.68 | 49.17 | 49.17 | -6.450% | 23 | 5,297 | 0.000% |
| 2026-10-27 | 52.56 | 52.56 | 52.56 | 52.56 | -13.695% | 2 | 5,297 | -6.450% |
| 2026-10-26 | 64.17 | 65.40 | 58.60 | 60.90 | -19.763% | 5 | 5,297 | -19.261% |
| 2026-10-23 | 68.80 | 75.90 | 68.80 | 75.90 | -1.544% | 7 | 5,300 | -35.217% |
| 2026-10-22 | 72.45 | 77.09 | 71.98 | 77.09 | +44.444% | 181 | 5,295 | -36.217% |
| 2026-10-21 | 49.90 | 53.37 | 48.30 | 53.37 | -3.751% | 3 | 5,296 | -7.870% |
| 2026-10-20 | 55.45 | 55.45 | 55.45 | 55.45 | -27.686% | 1 | 5,296 | -11.326% |
| 2026-10-16 | 51.17 | 80.69 | 51.17 | 76.68 | +10.729% | 65 | 5,329 | -35.876% |
| 2026-10-15 | 69.25 | 69.25 | 69.25 | 69.25 | +8.068% | 2 | 5,331 | -28.996% |
| 2026-10-14 | 50.70 | 64.08 | 49.42 | 64.08 | +31.581% | 15 | 5,333 | -23.268% |
| 2026-10-12 | 47.33 | 48.70 | 47.33 | 48.70 | -1.616% | 18 | 5,319 | +0.965% |
| 2026-10-09 | 51.10 | 51.10 | 49.50 | 49.50 | -15.240% | 5 | 5,315 | -0.667% |
| 2026-10-08 | 63.49 | 63.49 | 58.40 | 58.40 | +17.742% | 4 | 5,314 | -15.805% |
| 2026-10-06 | 49.48 | 49.60 | 49.45 | 49.60 | -13.904% | 16 | 5,324 | -0.867% |
| 2026-10-05 | 64.15 | 64.15 | 57.61 | 57.61 | -14.904% | 86 | 5,338 | -14.650% |
| 2026-10-02 | 64.58 | 69.00 | 64.55 | 67.70 | -14.195% | 27 | 5,341 | -27.371% |
| 2026-10-01 | 78.60 | 78.90 | 75.40 | 78.90 | +10.520% | 2,717 | 3,930 | -37.681% |
| 2026-09-30 | 71.39 | 71.39 | 71.39 | 71.39 | -5.781% | 1 | 3,929 | -31.125% |
| 2026-09-28 | 75.77 | 75.77 | 75.77 | 75.77 | +11.508% | 1 | 3,929 | -35.106% |
| 2026-09-25 | 67.95 | 67.95 | 67.95 | 67.95 | -10.592% | 1 | 3,929 | -27.638% |
| 2026-09-24 | 84.10 | 86.40 | 75.50 | 76.00 | -0.131% | 86 | 3,879 | -35.303% |
| 2026-09-23 | 74.13 | 76.60 | 74.13 | 76.10 | +14.007% | 7 | 3,879 | -35.388% |
| 2026-09-22 | 66.90 | 66.91 | 66.75 | 66.75 | -23.627% | 37 | 3,892 | -26.337% |
| 2026-09-18 | 91.63 | 95.37 | 87.40 | 87.40 | -5.411% | 85 | 3,933 | -43.741% |
| 2026-09-17 | 96.20 | 96.40 | 92.22 | 92.40 | -20.207% | 49 | 3,956 | -46.786% |
| 2026-09-16 | 101.50 | 126.00 | 101.50 | 115.80 | +4.437% | 212 | 4,024 | -57.539% |
| 2026-09-15 | 114.00 | 114.00 | 110.88 | 110.88 | +8.493% | 63 | 3,991 | -55.655% |
| 2026-09-14 | 111.88 | 111.88 | 101.18 | 102.20 | +4.928% | 23 | 3,987 | -51.888% |
| 2026-09-11 | 97.40 | 97.40 | 97.40 | 97.40 | -16.993% | 1 | 3,988 | -49.517% |
| 2026-09-10 | 117.60 | 121.49 | 114.89 | 117.34 | +21.962% | 250 | 4,039 | -58.096% |
| 2026-09-08 | 95.41 | 96.21 | 95.41 | 96.21 | +8.712% | 8 | 4,042 | -48.893% |
| 2026-09-04 | 87.40 | 88.50 | 87.30 | 88.50 | +5.458% | 69 | 4,033 | -44.441% |
| 2026-09-03 | 83.96 | 83.96 | 83.92 | 83.92 | -14.802% | 87 | 4,001 | -41.408% |
| 2026-09-02 | 104.30 | 104.40 | 98.20 | 98.50 | -3.715% | 8 | 4,000 | -50.081% |
| 2026-09-01 | 108.39 | 108.39 | 102.30 | 102.30 | +1.811% | 19 | 3,991 | -51.935% |
| 2026-08-31 | 100.48 | 100.48 | 100.48 | 100.48 | +6.780% | 60 | 4,065 | -51.065% |
| 2026-08-28 | 94.10 | 94.10 | 94.10 | 94.10 | -5.141% | 16 | 4,059 | -47.747% |
| 2026-08-27 | 98.65 | 99.20 | 98.65 | 99.20 | -13.589% | 4 | 4,059 | -50.433% |
| 2026-08-24 | 118.30 | 118.30 | 114.80 | 114.80 | +0.227% | 12 | 4,059 | -57.169% |
| 2026-08-21 | 114.98 | 114.98 | 114.54 | 114.54 | -7.472% | 4 | 4,062 | -57.072% |
| 2026-08-20 | 122.80 | 123.79 | 122.80 | 123.79 | +10.725% | 2 | 4,061 | -60.280% |
| 2026-08-19 | 111.90 | 111.90 | 111.40 | 111.80 | +2.644% | 5 | 4,057 | -56.020% |
| 2026-08-17 | 108.92 | 108.92 | 108.92 | 108.92 | +1.567% | 5 | 4,052 | -54.857% |
| 2026-08-14 | 105.38 | 107.24 | 105.38 | 107.24 | -0.796% | 283 | 3,859 | -54.150% |
| 2026-08-13 | 107.38 | 109.05 | 107.34 | 108.10 | -6.366% | 27 | 3,868 | -54.514% |
| 2026-08-12 | 115.45 | 115.45 | 115.45 | 115.45 | -5.678% | 1 | 3,868 | -57.410% |
| 2026-08-11 | 122.40 | 122.40 | 122.40 | 122.40 | +3.117% | 3 | 3,865 | -59.828% |
| 2026-08-10 | 114.75 | 118.70 | 114.75 | 118.70 | -2.143% | 248 | 3,744 | -58.576% |
| 2026-08-07 | 121.30 | 121.30 | 121.30 | 121.30 | -3.154% | 57 | 3,744 | -59.464% |
| 2026-08-06 | 125.25 | 125.25 | 125.25 | 125.25 | -0.753% | 4 | 3,748 | -60.743% |
| 2026-08-05 | 121.72 | 126.68 | 121.72 | 126.20 | +0.750% | 222 | 3,677 | -61.038% |
| 2026-08-04 | 136.35 | 136.35 | 124.90 | 125.26 | -13.988% | 280 | 3,711 | -60.746% |
| 2026-08-03 | 147.80 | 147.80 | 145.63 | 145.63 | -17.162% | 5 | 3,713 | -66.236% |
| 2026-07-31 | 184.80 | 184.90 | 174.50 | 175.80 | -8.547% | 31 | 3,717 | -72.031% |
| 2026-07-30 | 192.23 | 192.23 | 192.23 | 192.23 | -1.116% | 4 | 3,721 | -74.421% |
| 2026-07-28 | 194.40 | 194.40 | 194.40 | 194.40 | -5.631% | 4 | 3,717 | -74.707% |
| 2026-07-27 | 211.70 | 211.70 | 206.00 | 206.00 | -3.895% | 16 | 3,717 | -76.131% |
| 2026-07-24 | 211.11 | 214.35 | 196.91 | 214.35 | -2.435% | 377 | 3,437 | -77.061% |
| 2026-07-23 | 224.30 | 224.30 | 215.20 | 219.70 | +19.891% | 221 | 3,224 | -77.619% |
| 2026-07-21 | 183.25 | 183.25 | 183.25 | 183.25 | -2.914% | 6 | 3,218 | -73.168% |
| 2026-07-20 | 188.75 | 188.75 | 188.75 | 188.75 | -7.611% | 4 | 3,222 | -73.950% |
| 2026-07-17 | 212.83 | 212.83 | 200.10 | 204.30 | +12.998% | 266 | 2,999 | -75.932% |
| 2026-07-16 | 171.06 | 186.33 | 171.06 | 180.80 | +5.731% | 10 | 2,994 | -72.804% |
| 2026-07-15 | 171.20 | 171.20 | 171.00 | 171.00 | -5.000% | 6 | 2,994 | -71.246% |
| 2026-07-14 | 187.54 | 187.54 | 180.00 | 180.00 | -6.890% | 10 | 2,988 | -72.683% |
| 2026-07-13 | 181.05 | 193.32 | 181.05 | 193.32 | +11.623% | 64 | 2,988 | -74.565% |
| 2026-07-10 | 176.20 | 176.20 | 173.19 | 173.19 | -5.773% | 3 | 2,990 | -71.609% |
| 2026-07-09 | 192.10 | 192.10 | 183.80 | 183.80 | -7.078% | 29 | 2,993 | -73.248% |
| 2026-07-08 | 200.19 | 200.44 | 197.80 | 197.80 | +2.487% | 33 | 2,984 | -75.142% |
| 2026-07-07 | 190.97 | 196.40 | 190.97 | 193.00 | +2.534% | 342 | 2,776 | -74.523% |
| 2026-07-06 | 189.85 | 189.85 | 187.48 | 188.23 | -9.821% | 30 | 2,769 | -73.878% |
| 2026-07-02 | 208.10 | 210.91 | 208.10 | 208.73 | +6.800% | 1,201 | 2,424 | -76.443% |
| 2026-07-01 | 194.73 | 195.44 | 194.73 | 195.44 | -11.289% | 50 | 2,394 | -74.841% |
| 2026-06-29 | 223.75 | 238.65 | 220.09 | 220.31 | -16.927% | 119 | 2,404 | -77.681% |
| 2026-06-26 | 265.20 | 265.20 | 265.20 | 265.20 | +8.378% | 2 | 2,402 | -81.459% |
| 2026-06-25 | 245.30 | 245.30 | 244.70 | 244.70 | -3.058% | 2 | 2,402 | -79.906% |
| 2026-06-23 | 252.42 | 252.42 | 252.42 | 252.42 | +4.306% | 8 | 2,402 | -80.521% |
| 2026-06-17 | 236.70 | 242.00 | 236.70 | 242.00 | +15.956% | 45 | 2,368 | -79.682% |
| 2026-06-16 | 210.60 | 210.60 | 208.70 | 208.70 | +1.065% | 12 | 2,368 | -76.440% |
| 2026-06-15 | 208.73 | 208.73 | 206.50 | 206.50 | -23.311% | 42 | 2,366 | -76.189% |
| 2026-06-12 | 261.94 | 269.27 | 261.94 | 269.27 | +2.306% | 2 | 2,366 | -81.740% |
| 2026-06-11 | 278.91 | 283.40 | 260.90 | 263.20 | -13.824% | 552 | 2,156 | -81.318% |
| 2026-06-10 | 305.42 | 305.42 | 305.42 | 305.42 | +1.153% | 1 | 2,156 | -83.901% |
| 2026-06-09 | 262.28 | 301.94 | 262.28 | 301.94 | +16.082% | 5 | 2,154 | -83.715% |
| 2026-06-08 | 253.90 | 260.11 | 253.69 | 260.11 | -4.442% | 20 | 2,150 | -81.096% |
| 2026-06-05 | 232.17 | 273.80 | 232.17 | 272.20 | +26.782% | 82 | 2,147 | -81.936% |
| 2026-06-04 | 225.24 | 225.64 | 212.70 | 214.70 | -4.794% | 68 | 2,104 | -77.098% |
| 2026-06-03 | 218.74 | 225.51 | 218.74 | 225.51 | +5.364% | 64 | 2,080 | -78.196% |
| 2026-06-02 | 214.10 | 214.20 | 213.74 | 214.03 | -0.820% | 42 | 2,080 | -77.027% |
| 2026-06-01 | 217.79 | 217.79 | 212.60 | 215.80 | -0.060% | 23 | 2,080 | -77.215% |
| 2026-05-29 | 215.93 | 215.93 | 215.93 | 215.93 | -3.387% | 2 | 2,080 | -77.229% |
| 2026-05-28 | 236.90 | 237.40 | 222.77 | 223.50 | -5.895% | 53 | 2,060 | -78.000% |
| 2026-05-26 | 235.11 | 237.50 | 235.11 | 237.50 | -9.500% | 7 | 2,057 | -79.297% |
| 2026-05-21 | 274.44 | 275.31 | 262.43 | 262.43 | -5.362% | 46 | 2,041 | -81.264% |
| 2026-05-20 | 277.30 | 277.30 | 277.30 | 277.30 | -3.144% | 1 | 2,040 | -82.268% |
| 2026-05-19 | 289.98 | 293.51 | 280.74 | 286.30 | +4.910% | 202 | 2,032 | -82.826% |
| 2026-05-18 | 279.01 | 279.01 | 272.90 | 272.90 | -0.760% | 3 | 2,030 | -81.982% |
| 2026-05-15 | 281.90 | 283.51 | 274.99 | 274.99 | +5.279% | 5 | 2,030 | -82.119% |
| 2026-05-14 | 265.28 | 266.41 | 261.20 | 261.20 | -5.870% | 12 | 2,030 | -81.175% |
| 2026-05-13 | 285.60 | 285.60 | 277.49 | 277.49 | -7.185% | 213 | 2,118 | -82.280% |
| 2026-05-12 | 294.90 | 301.20 | 294.90 | 298.97 | +5.487% | 5 | 2,364 | -83.554% |
| 2026-05-11 | 285.55 | 285.55 | 283.42 | 283.42 | -1.999% | 6 | 2,358 | -82.651% |
| 2026-05-08 | 289.50 | 289.60 | 289.20 | 289.20 | -2.953% | 1,505 | 2,553 | -82.998% |
| 2026-05-07 | 298.00 | 298.00 | 298.00 | 298.00 | -1.390% | 4 | 2,553 | -83.500% |
| 2026-05-06 | 299.13 | 302.70 | 298.75 | 302.20 | -6.143% | 144 | 2,504 | -83.729% |
| 2026-05-05 | 327.67 | 327.67 | 321.98 | 321.98 | -7.900% | 4 | 2,501 | -84.729% |
| 2026-05-04 | 325.78 | 349.60 | 325.78 | 349.60 | +7.811% | 4 | 2,499 | -85.935% |
| 2026-05-01 | 324.03 | 324.27 | 324.01 | 324.27 | -5.070% | 18 | 2,490 | -84.837% |
| 2026-04-30 | 341.75 | 341.75 | 341.59 | 341.59 | -6.924% | 4 | 2,490 | -85.606% |
| 2026-04-29 | 368.50 | 368.60 | 367.00 | 367.00 | -1.397% | 3 | 2,488 | -86.602% |
| 2026-04-28 | 372.20 | 372.20 | 372.20 | 372.20 | +3.057% | 1 | 2,488 | -86.789% |
| 2026-04-27 | 371.40 | 371.40 | 361.16 | 361.16 | -7.013% | 4 | 2,487 | -86.386% |
| 2026-04-23 | 387.60 | 388.40 | 387.60 | 388.40 | +3.656% | 4 | 2,485 | -87.340% |
| 2026-04-22 | 378.90 | 381.50 | 374.40 | 374.70 | -0.133% | 20 | 2,484 | -86.878% |
| 2026-04-17 | 375.20 | 375.20 | 375.20 | 375.20 | -9.547% | 5 | 969 | -86.895% |
| 2026-04-16 | 407.06 | 414.80 | 407.06 | 414.80 | -13.369% | 18 | 969 | -88.146% |
| 2026-04-13 | 478.81 | 478.81 | 478.81 | 478.81 | -3.202% | 2 | 956 | -89.731% |
| 2026-04-10 | 493.50 | 494.65 | 493.50 | 494.65 | -5.657% | 3 | 954 | -90.060% |
| 2026-04-08 | 524.31 | 524.31 | 524.31 | 524.31 | -21.802% | 1 | 952 | -90.622% |
| 2026-04-02 | 683.76 | 693.95 | 670.49 | 670.49 | -1.549% | 9 | 951 | -92.667% |
| 2026-04-01 | 681.04 | 681.04 | 681.04 | 681.04 | +6.329% | 1 | 951 | -92.780% |
| 2026-03-23 | 642.30 | 642.50 | 640.50 | 640.50 | -5.083% | 7 | 950 | -92.323% |
| 2026-03-19 | 670.54 | 674.85 | 670.28 | 674.80 | +9.510% | 22 | 955 | -92.713% |
| 2026-03-16 | 613.60 | 616.20 | 613.60 | 616.20 | -5.302% | 2 | 957 | -92.020% |
| 2026-03-13 | 650.70 | 650.70 | 650.70 | 650.70 | +5.308% | 51 | 957 | -92.444% |
| 2026-03-12 | 623.30 | 623.30 | 617.90 | 617.90 | -0.611% | 2 | 972 | -92.042% |
| 2026-03-09 | 617.10 | 621.70 | 612.70 | 621.70 | +16.075% | 7 | 972 | -92.091% |
| 2026-03-05 | 542.60 | 542.60 | 535.60 | 535.60 | -6.965% | 2 | 972 | -90.820% |
| 2026-03-03 | 575.70 | 575.70 | 575.70 | 575.70 | +9.532% | 1 | 972 | -91.459% |
| 2026-03-02 | 525.60 | 525.60 | 525.60 | 525.60 | +9.318% | 1 | 972 | -90.645% |
| 2026-02-26 | 480.80 | 480.80 | 480.80 | 480.80 | -6.950% | 4 | 972 | -89.773% |
| 2026-02-13 | 533.24 | 548.26 | 516.71 | 516.71 | -2.081% | 13 | 999 | -90.484% |
| 2026-02-12 | 471.61 | 528.64 | 470.81 | 527.69 | +11.846% | 25 | 999 | -90.682% |
| 2026-02-10 | 468.77 | 471.80 | 458.90 | 471.80 | +1.299% | 95 | 995 | -89.578% |
| 2026-02-09 | 480.79 | 485.89 | 460.99 | 465.75 | -13.442% | 262 | 990 | -89.443% |
| 2026-02-05 | 541.91 | 541.91 | 538.08 | 538.08 | +5.915% | 3 | 829 | -90.862% |
| 2026-02-03 | 508.35 | 508.35 | 508.03 | 508.03 | +11.736% | 50 | 829 | -90.321% |
| 2026-02-02 | 464.60 | 464.60 | 451.86 | 454.67 | -0.040% | 49 | 868 | -89.186% |
| 2026-01-27 | 460.76 | 460.76 | 452.70 | 454.85 | -2.027% | 65 | 798 | -89.190% |
| 2026-01-26 | 467.47 | 469.07 | 459.90 | 464.26 | -3.132% | 197 | 747 | -89.409% |
| 2026-01-23 | 488.57 | 488.63 | 477.29 | 479.27 | +1.562% | 140 | 811 | -89.741% |
| 2026-01-22 | 486.94 | 491.43 | 471.90 | 471.90 | -5.471% | 272 | 833 | -89.580% |
| 2026-01-21 | 507.49 | 539.90 | 486.70 | 499.21 | -5.633% | 248 | 700 | -90.150% |
| 2026-01-20 | 522.50 | 529.01 | 522.50 | 529.01 | +10.533% | 43 | 719 | -90.705% |
| 2026-01-16 | 477.45 | 478.60 | 477.45 | 478.60 | +4.384% | 22 | 719 | -89.726% |
| 2026-01-15 | 461.20 | 463.70 | 458.50 | 458.50 | -6.356% | 72 | 719 | -89.276% |
| 2026-01-14 | 489.23 | 489.62 | 489.22 | 489.62 | +3.960% | 8 | 657 | -89.958% |
| 2026-01-13 | 467.80 | 471.09 | 464.10 | 470.97 | +2.563% | 19 | 657 | -89.560% |
| 2026-01-09 | 468.86 | 468.86 | 459.20 | 459.20 | -5.658% | 74 | 639 | -89.292% |
| 2026-01-08 | 490.52 | 491.52 | 486.74 | 486.74 | +1.828% | 12 | 567 | -89.898% |
| 2026-01-07 | 478.90 | 478.90 | 478.00 | 478.00 | +0.462% | 2 | 561 | -89.713% |
| 2026-01-06 | 480.30 | 481.90 | 474.50 | 475.80 | -3.312% | 74 | 559 | -89.666% |
| 2026-01-05 | 492.10 | 492.10 | 492.10 | 492.10 | -3.699% | 1 | 486 | -90.008% |
| 2026-01-02 | 511.00 | 511.00 | 511.00 | 511.00 | +4.371% | 1 | 486 | -90.378% |
| 2025-12-30 | 489.60 | 489.60 | 489.60 | 489.60 | -0.851% | 6 | 485 | -89.957% |
| 2025-12-29 | 490.40 | 494.80 | 486.70 | 493.80 | +3.739% | 42 | 479 | -90.043% |
| 2025-12-26 | 479.37 | 481.00 | 475.20 | 476.00 | -0.210% | 206 | 456 | -89.670% |
| 2025-12-24 | 479.20 | 479.20 | 476.20 | 477.00 | -1.401% | 40 | 233 | -89.692% |
| 2025-12-23 | 485.59 | 485.59 | 483.78 | 483.78 | -8.062% | 5 | 233 | -89.836% |
| 2025-12-15 | 523.70 | 526.20 | 523.70 | 526.20 | -2.413% | 2 | 237 | -90.656% |
| 2025-12-12 | 511.70 | 551.30 | 511.70 | 539.21 | +5.572% | 18 | 235 | -90.881% |
| 2025-12-11 | 511.48 | 511.48 | 507.43 | 510.75 | -0.700% | 56 | 228 | -90.373% |
| 2025-12-10 | 513.40 | 514.35 | 513.40 | 514.35 | -0.858% | 6 | 186 | -90.440% |
| 2025-12-05 | 517.20 | 519.50 | 517.20 | 518.80 | -5.207% | 22 | 180 | -90.522% |
| 2025-12-02 | 541.17 | 550.52 | 539.10 | 547.30 | -0.833% | 26 | 158 | -91.016% |
| 2025-11-28 | 551.90 | 551.90 | 551.90 | 551.90 | -3.413% | 1 | 174 | -91.091% |
| 2025-11-26 | 571.40 | 571.40 | 571.40 | 571.40 | -1.821% | 1 | 175 | -91.395% |
| 2025-11-25 | 638.35 | 638.35 | 582.00 | 582.00 | -14.210% | 6 | 175 | -91.552% |
| 2025-11-21 | 714.86 | 740.75 | 678.40 | 678.40 | -6.066% | 12 | 178 | -92.752% |
| 2025-11-20 | 705.70 | 722.21 | 697.37 | 722.21 | +8.229% | 9 | 180 | -93.192% |
| 2025-11-19 | 667.30 | 667.30 | 667.30 | 667.30 | -1.476% | 1 | 97 | -92.632% |
| 2025-11-18 | 677.30 | 677.30 | 677.30 | 677.30 | +11.600% | 1 | 98 | -92.740% |
| 2025-11-14 | 594.80 | 606.90 | 594.80 | 606.90 | -1.076% | 12 | 99 | -91.898% |
| 2025-11-13 | 599.60 | 613.50 | 598.10 | 613.50 | +11.081% | 4 | 87 | -91.985% |
| 2025-11-12 | 555.70 | 557.04 | 551.69 | 552.30 | -0.808% | 35 | 83 | -91.097% |
| 2025-11-11 | 554.10 | 556.80 | 553.10 | 556.80 | +0.146% | 22 | 48 | -91.169% |
| 2025-11-03 | 557.58 | 559.54 | 548.32 | 555.99 | +0.209% | 24 | 2 | -91.156% |
| 2025-10-24 | 554.91 | 554.91 | 554.83 | 554.83 | -7.909% | 2 | 2 | -91.138% |
| 2025-10-20 | 603.62 | 603.62 | 602.48 | 602.48 | 0.000% | 2 | 1 | -91.839% |