SPX261218P07275000
SPX Dec 18 2026 7275.00 Put
optionOPRA
EODOct 28, 2026
50.92USD-10.035%(-5.68)584Vol6,289OI
SPX261218P07275000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 54.40 | 54.80 | 48.13 | 50.92 | -10.035% | 584 | 6,504 | 0.000% |
| 2026-10-27 | 61.40 | 65.14 | 55.80 | 56.60 | -15.899% | 272 | 6,447 | -10.035% |
| 2026-10-26 | 70.90 | 70.90 | 64.91 | 67.30 | -19.594% | 232 | 6,326 | -24.339% |
| 2026-10-23 | 86.00 | 89.22 | 77.90 | 83.70 | +16.089% | 118 | 6,407 | -39.164% |
| 2026-10-22 | 78.91 | 83.82 | 72.10 | 72.10 | +23.522% | 218 | 6,556 | -29.376% |
| 2026-10-21 | 56.63 | 58.37 | 53.47 | 58.37 | -6.158% | 6 | 6,558 | -12.763% |
| 2026-10-20 | 60.01 | 62.73 | 60.01 | 62.20 | -5.212% | 16 | 6,512 | -18.135% |
| 2026-10-19 | 65.70 | 68.42 | 62.67 | 65.62 | -22.011% | 98 | 6,500 | -22.402% |
| 2026-10-16 | 56.10 | 91.48 | 56.10 | 84.14 | +31.881% | 325 | 6,319 | -39.482% |
| 2026-10-15 | 70.15 | 70.15 | 63.80 | 63.80 | -7.051% | 48 | 6,333 | -20.188% |
| 2026-10-14 | 54.04 | 70.85 | 54.04 | 68.64 | +26.176% | 65 | 6,279 | -25.816% |
| 2026-10-13 | 53.00 | 54.40 | 53.00 | 54.40 | +3.324% | 6 | 6,279 | -6.397% |
| 2026-10-12 | 52.65 | 52.65 | 52.65 | 52.65 | -4.878% | 241 | 6,518 | -3.286% |
| 2026-10-09 | 55.70 | 55.70 | 55.35 | 55.35 | -16.729% | 2 | 6,516 | -8.004% |
| 2026-10-08 | 59.73 | 66.47 | 59.73 | 66.47 | +17.272% | 25 | 6,537 | -23.394% |
| 2026-10-07 | 56.68 | 56.68 | 56.68 | 56.68 | +5.549% | 2 | 6,536 | -10.162% |
| 2026-10-06 | 57.84 | 57.84 | 53.06 | 53.70 | -12.612% | 278 | 6,359 | -5.177% |
| 2026-10-05 | 69.50 | 69.50 | 61.45 | 61.45 | -14.771% | 12 | 6,353 | -17.136% |
| 2026-10-02 | 72.27 | 76.50 | 71.28 | 72.10 | -14.269% | 205 | 6,250 | -29.376% |
| 2026-10-01 | 83.90 | 84.40 | 83.90 | 84.10 | -2.277% | 15 | 6,239 | -39.453% |
| 2026-09-30 | 86.06 | 86.06 | 86.06 | 86.06 | +5.079% | 2 | 6,237 | -40.832% |
| 2026-09-28 | 79.52 | 81.90 | 79.34 | 81.90 | +0.552% | 328 | 6,055 | -37.827% |
| 2026-09-25 | 81.45 | 81.45 | 81.45 | 81.45 | -2.955% | 4 | 6,055 | -37.483% |
| 2026-09-24 | 93.23 | 93.23 | 83.73 | 83.93 | +4.417% | 8 | 6,059 | -39.330% |
| 2026-09-23 | 80.38 | 80.38 | 80.38 | 80.38 | +13.547% | 1 | 6,059 | -36.651% |
| 2026-09-22 | 73.28 | 73.28 | 70.79 | 70.79 | -6.238% | 31 | 6,058 | -28.069% |
| 2026-09-21 | 77.61 | 77.61 | 75.50 | 75.50 | -20.275% | 39 | 6,056 | -32.556% |
| 2026-09-18 | 101.80 | 101.80 | 94.70 | 94.70 | -5.205% | 616 | 5,489 | -46.230% |
| 2026-09-17 | 104.20 | 104.20 | 99.70 | 99.90 | -21.277% | 7 | 5,492 | -49.029% |
| 2026-09-16 | 109.40 | 135.81 | 109.40 | 126.90 | +15.154% | 386 | 5,138 | -59.874% |
| 2026-09-14 | 119.83 | 119.83 | 110.20 | 110.20 | +5.657% | 8 | 5,137 | -53.793% |
| 2026-09-11 | 106.79 | 107.70 | 104.20 | 104.30 | -18.643% | 1,096 | 4,198 | -51.179% |
| 2026-09-10 | 127.90 | 128.50 | 127.70 | 128.20 | +13.875% | 11 | 4,018 | -60.281% |
| 2026-09-09 | 111.15 | 112.77 | 111.15 | 112.58 | +17.835% | 201 | 3,847 | -54.770% |
| 2026-09-04 | 92.00 | 95.54 | 91.80 | 95.54 | -11.150% | 5 | 3,845 | -46.703% |
| 2026-09-02 | 112.10 | 112.40 | 107.53 | 107.53 | +2.069% | 5 | 3,847 | -52.646% |
| 2026-08-28 | 98.90 | 105.35 | 98.90 | 105.35 | -11.915% | 2 | 3,073 | -51.666% |
| 2026-08-25 | 119.02 | 119.60 | 119.02 | 119.60 | -4.243% | 5 | 3,072 | -57.425% |
| 2026-08-24 | 124.90 | 124.90 | 124.90 | 124.90 | +1.545% | 43 | 3,072 | -59.231% |
| 2026-08-21 | 123.00 | 123.00 | 123.00 | 123.00 | -6.818% | 1 | 3,072 | -58.602% |
| 2026-08-20 | 128.40 | 132.00 | 128.40 | 132.00 | +15.073% | 2 | 3,073 | -61.424% |
| 2026-08-14 | 114.71 | 114.71 | 114.71 | 114.71 | -0.252% | 10 | 3,073 | -55.610% |
| 2026-08-13 | 115.00 | 115.00 | 115.00 | 115.00 | -11.470% | 12 | 3,085 | -55.722% |
| 2026-08-11 | 129.90 | 129.90 | 129.90 | 129.90 | +4.573% | 3 | 3,085 | -60.801% |
| 2026-08-10 | 124.22 | 124.22 | 124.22 | 124.22 | -6.923% | 1 | 3,085 | -59.008% |
| 2026-08-06 | 133.46 | 133.46 | 133.46 | 133.46 | +1.236% | 1 | 3,085 | -61.846% |
| 2026-08-05 | 131.83 | 131.83 | 131.83 | 131.83 | -0.378% | 4 | 3,085 | -61.374% |
| 2026-08-04 | 145.69 | 145.69 | 132.33 | 132.33 | -17.008% | 26 | 3,087 | -61.520% |
| 2026-08-03 | 159.57 | 159.57 | 159.45 | 159.45 | -10.159% | 2 | 3,087 | -68.065% |
| 2026-07-31 | 189.26 | 190.81 | 177.48 | 177.48 | -12.614% | 19 | 3,098 | -71.309% |
| 2026-07-30 | 208.76 | 208.76 | 203.10 | 203.10 | -18.990% | 44 | 3,125 | -74.929% |
| 2026-07-29 | 223.40 | 250.71 | 222.90 | 250.71 | +21.704% | 52 | 3,143 | -79.690% |
| 2026-07-28 | 206.00 | 206.00 | 206.00 | 206.00 | -9.997% | 8 | 3,135 | -75.282% |
| 2026-07-27 | 217.10 | 228.88 | 217.10 | 228.88 | -2.811% | 7 | 3,132 | -77.753% |
| 2026-07-23 | 237.20 | 237.20 | 235.50 | 235.50 | +22.784% | 2 | 3,130 | -78.378% |
| 2026-07-22 | 192.10 | 192.10 | 191.60 | 191.80 | -10.874% | 20 | 3,129 | -73.452% |
| 2026-07-17 | 210.20 | 216.20 | 210.20 | 215.20 | +17.084% | 4 | 3,128 | -76.338% |
| 2026-07-16 | 188.40 | 188.40 | 183.80 | 183.80 | +1.156% | 420 | 3,042 | -72.296% |
| 2026-07-15 | 187.38 | 187.41 | 181.50 | 181.70 | -5.063% | 10 | 3,041 | -71.976% |
| 2026-07-14 | 191.39 | 191.39 | 191.39 | 191.39 | -0.834% | 1 | 3,041 | -73.395% |
| 2026-07-13 | 193.10 | 193.10 | 193.00 | 193.00 | +3.297% | 10 | 3,031 | -73.617% |
| 2026-07-10 | 191.43 | 191.43 | 186.84 | 186.84 | -11.071% | 22 | 3,009 | -72.747% |
| 2026-07-09 | 210.10 | 210.10 | 210.10 | 210.10 | -1.822% | 10 | 3,019 | -75.764% |
| 2026-07-08 | 223.30 | 223.30 | 214.00 | 214.00 | +4.507% | 6 | 3,023 | -76.206% |
| 2026-07-07 | 212.16 | 212.26 | 204.67 | 204.77 | +4.008% | 69 | 2,992 | -75.133% |
| 2026-07-06 | 199.85 | 199.85 | 196.88 | 196.88 | -10.182% | 3 | 2,993 | -74.137% |
| 2026-07-02 | 220.00 | 221.67 | 219.20 | 219.20 | +2.320% | 4 | 2,993 | -76.770% |
| 2026-06-30 | 214.23 | 214.23 | 214.23 | 214.23 | -7.830% | 1 | 2,992 | -76.231% |
| 2026-06-29 | 232.89 | 233.98 | 232.43 | 232.43 | -10.221% | 8 | 2,986 | -78.092% |
| 2026-06-26 | 284.02 | 284.02 | 258.34 | 258.89 | -3.110% | 19 | 2,976 | -80.331% |
| 2026-06-25 | 264.71 | 268.19 | 264.70 | 267.20 | +1.113% | 22 | 2,976 | -80.943% |
| 2026-06-24 | 265.94 | 265.94 | 264.26 | 264.26 | +3.025% | 42 | 2,986 | -80.731% |
| 2026-06-23 | 268.90 | 268.90 | 256.50 | 256.50 | +8.908% | 11 | 2,975 | -80.148% |
| 2026-06-22 | 221.03 | 237.17 | 217.20 | 235.52 | +3.117% | 1,449 | 1,532 | -78.380% |
| 2026-06-18 | 228.25 | 228.40 | 226.66 | 228.40 | -12.093% | 19 | 1,544 | -77.706% |
| 2026-06-17 | 222.92 | 259.82 | 221.50 | 259.82 | +16.773% | 59 | 1,497 | -80.402% |
| 2026-06-16 | 221.50 | 222.50 | 221.32 | 222.50 | +2.909% | 41 | 1,483 | -77.115% |
| 2026-06-15 | 217.33 | 218.50 | 216.20 | 216.21 | -21.381% | 23 | 1,484 | -76.449% |
| 2026-06-12 | 275.01 | 275.01 | 275.01 | 275.01 | -3.977% | 2 | 1,484 | -81.484% |
| 2026-06-11 | 322.97 | 322.97 | 286.40 | 286.40 | -11.323% | 33 | 1,491 | -82.221% |
| 2026-06-10 | 291.00 | 322.97 | 291.00 | 322.97 | +9.481% | 21 | 1,498 | -84.234% |
| 2026-06-09 | 285.80 | 323.37 | 285.80 | 295.00 | +10.268% | 10 | 1,489 | -82.739% |
| 2026-06-08 | 261.96 | 268.06 | 261.96 | 267.53 | -6.261% | 178 | 1,343 | -80.967% |
| 2026-06-05 | 258.70 | 287.90 | 258.70 | 285.40 | +27.184% | 59 | 1,327 | -82.158% |
| 2026-06-04 | 224.40 | 224.40 | 224.40 | 224.40 | -4.551% | 2 | 1,326 | -77.308% |
| 2026-06-03 | 234.70 | 235.50 | 234.60 | 235.10 | +4.211% | 27 | 1,308 | -78.341% |
| 2026-06-02 | 225.26 | 225.99 | 225.26 | 225.60 | -0.093% | 22 | 1,288 | -77.429% |
| 2026-06-01 | 228.62 | 228.65 | 222.72 | 225.81 | -1.659% | 10 | 1,278 | -77.450% |
| 2026-05-29 | 226.78 | 229.77 | 225.81 | 229.62 | -2.637% | 1,056 | 894 | -77.824% |
| 2026-05-28 | 235.97 | 235.97 | 235.84 | 235.84 | -5.513% | 4 | 892 | -78.409% |
| 2026-05-27 | 249.60 | 249.60 | 249.60 | 249.60 | +0.004% | 5 | 892 | -79.599% |
| 2026-05-26 | 247.20 | 249.66 | 247.20 | 249.59 | -5.207% | 381 | 792 | -79.599% |
| 2026-05-22 | 269.71 | 269.71 | 263.30 | 263.30 | -2.615% | 5 | 792 | -80.661% |
| 2026-05-21 | 290.60 | 291.20 | 268.56 | 270.37 | -7.089% | 40 | 758 | -81.167% |
| 2026-05-20 | 291.00 | 291.00 | 291.00 | 291.00 | -3.642% | 1 | 757 | -82.502% |
| 2026-05-19 | 307.10 | 307.90 | 295.59 | 302.00 | -0.396% | 270 | 627 | -83.139% |
| 2026-05-18 | 286.30 | 303.20 | 286.30 | 303.20 | +2.993% | 27 | 600 | -83.206% |
| 2026-05-15 | 294.10 | 296.90 | 286.89 | 294.39 | +7.328% | 18 | 591 | -82.703% |
| 2026-05-14 | 277.30 | 277.30 | 273.60 | 274.29 | -5.697% | 15 | 589 | -81.436% |
| 2026-05-13 | 304.11 | 304.11 | 290.86 | 290.86 | -7.634% | 3 | 586 | -82.493% |
| 2026-05-12 | 315.21 | 316.60 | 314.90 | 314.90 | +3.688% | 10 | 579 | -83.830% |
| 2026-05-08 | 305.24 | 305.24 | 303.70 | 303.70 | -3.648% | 12 | 571 | -83.233% |
| 2026-05-07 | 308.78 | 315.31 | 308.78 | 315.20 | +0.254% | 5 | 569 | -83.845% |
| 2026-05-06 | 319.20 | 319.20 | 313.44 | 314.40 | -7.147% | 165 | 477 | -83.804% |
| 2026-05-05 | 340.32 | 340.40 | 338.54 | 338.60 | -7.696% | 22 | 466 | -84.962% |
| 2026-05-04 | 366.76 | 366.83 | 366.76 | 366.83 | +7.521% | 10 | 461 | -86.119% |
| 2026-05-01 | 332.70 | 341.17 | 332.70 | 341.17 | -3.077% | 25 | 449 | -85.075% |
| 2026-04-30 | 386.47 | 386.47 | 352.00 | 352.00 | -8.917% | 255 | 449 | -85.534% |
| 2026-04-29 | 386.60 | 386.60 | 386.46 | 386.46 | +2.471% | 2 | 244 | -86.824% |
| 2026-04-27 | 377.16 | 377.16 | 377.14 | 377.14 | -1.530% | 2 | 244 | -86.498% |
| 2026-04-24 | 383.00 | 383.00 | 383.00 | 383.00 | -0.751% | 1 | 243 | -86.705% |
| 2026-04-23 | 385.90 | 385.90 | 385.90 | 385.90 | -0.899% | 1 | 242 | -86.805% |
| 2026-04-22 | 397.20 | 397.20 | 388.60 | 389.40 | -5.851% | 36 | 241 | -86.923% |
| 2026-04-21 | 392.30 | 413.60 | 392.30 | 413.60 | +5.953% | 5 | 207 | -87.689% |
| 2026-04-17 | 398.16 | 398.16 | 390.36 | 390.36 | -7.710% | 22 | 207 | -86.956% |
| 2026-04-16 | 427.50 | 436.20 | 422.97 | 422.97 | -4.264% | 6 | 221 | -87.961% |
| 2026-04-15 | 441.81 | 441.81 | 441.81 | 441.81 | -3.602% | 1 | 223 | -88.475% |
| 2026-04-14 | 476.61 | 476.61 | 458.32 | 458.32 | -18.072% | 205 | 223 | -88.890% |
| 2026-04-08 | 566.55 | 566.55 | 559.19 | 559.42 | -20.952% | 3 | 106 | -90.898% |
| 2026-04-07 | 707.70 | 707.70 | 707.70 | 707.70 | -0.736% | 5 | 110 | -92.805% |
| 2026-04-02 | 712.95 | 712.95 | 712.95 | 712.95 | +4.176% | 5 | 115 | -92.858% |
| 2026-04-01 | 683.80 | 684.37 | 682.83 | 684.37 | -0.555% | 7 | 115 | -92.560% |
| 2026-03-25 | 688.19 | 688.19 | 688.19 | 688.19 | -3.970% | 1 | 115 | -92.601% |
| 2026-03-24 | 716.64 | 716.64 | 716.64 | 716.64 | -1.497% | 5 | 114 | -92.895% |
| 2026-03-20 | 727.53 | 727.53 | 727.53 | 727.53 | +1.667% | 1 | 114 | -93.001% |
| 2026-03-19 | 715.67 | 715.67 | 715.60 | 715.60 | +28.456% | 5 | 114 | -92.884% |
| 2026-03-10 | 556.41 | 557.16 | 556.41 | 557.08 | +4.400% | 4 | 111 | -90.859% |
| 2026-03-02 | 539.00 | 547.50 | 533.60 | 533.60 | -0.448% | 3 | 111 | -90.457% |
| 2026-02-27 | 545.80 | 545.80 | 531.20 | 536.00 | +0.638% | 9 | 111 | -90.500% |
| 2026-02-24 | 532.60 | 532.60 | 532.60 | 532.60 | -3.181% | 1 | 105 | -90.439% |
| 2026-02-23 | 552.60 | 552.60 | 550.10 | 550.10 | +0.973% | 3 | 105 | -90.744% |
| 2026-02-19 | 544.80 | 544.80 | 544.80 | 544.80 | -1.412% | 1 | 105 | -90.653% |
| 2026-02-17 | 548.30 | 553.20 | 548.30 | 552.60 | +0.491% | 4 | 105 | -90.785% |
| 2026-02-13 | 549.90 | 549.90 | 549.90 | 549.90 | +2.958% | 1 | 108 | -90.740% |
| 2026-02-12 | 534.10 | 534.10 | 534.10 | 534.10 | +3.528% | 1 | 108 | -90.466% |
| 2026-02-06 | 520.70 | 523.80 | 515.90 | 515.90 | +5.307% | 7 | 109 | -90.130% |
| 2026-01-29 | 489.90 | 489.90 | 489.90 | 489.90 | +3.072% | 5 | 114 | -89.606% |
| 2026-01-27 | 476.70 | 476.70 | 472.20 | 475.30 | -1.349% | 32 | 109 | -89.287% |
| 2026-01-26 | 482.70 | 483.04 | 480.92 | 481.80 | -5.509% | 15 | 95 | -89.431% |
| 2026-01-22 | 509.00 | 509.89 | 509.00 | 509.89 | -0.529% | 2 | 103 | -90.014% |
| 2026-01-14 | 512.60 | 512.60 | 512.60 | 512.60 | +7.916% | 9 | 102 | -90.066% |
| 2026-01-12 | 478.45 | 478.47 | 474.18 | 475.00 | -7.290% | 22 | 93 | -89.280% |
| 2026-01-08 | 511.20 | 512.92 | 511.19 | 512.35 | +1.303% | 52 | 80 | -90.061% |
| 2026-01-06 | 505.76 | 505.76 | 505.76 | 505.76 | -5.677% | 1 | 54 | -89.932% |
| 2026-01-02 | 536.20 | 536.20 | 536.20 | 536.20 | +4.360% | 4 | 54 | -90.504% |
| 2025-12-29 | 509.17 | 513.80 | 509.17 | 513.80 | +4.363% | 4 | 53 | -90.090% |
| 2025-12-26 | 492.66 | 492.66 | 492.27 | 492.32 | -7.120% | 48 | 54 | -89.657% |
| 2025-12-22 | 530.06 | 530.06 | 530.06 | 530.06 | -3.617% | 2 | 53 | -90.394% |
| 2025-12-19 | 549.95 | 549.95 | 549.95 | 549.95 | -1.349% | 1 | 53 | -90.741% |
| 2025-12-09 | 556.81 | 557.47 | 556.81 | 557.47 | +3.189% | 2 | 52 | -90.866% |
| 2025-12-05 | 540.15 | 540.25 | 540.15 | 540.24 | -22.546% | 4 | 51 | -90.575% |
| 2025-11-20 | 697.50 | 697.50 | 697.50 | 697.50 | +20.783% | 2 | 44 | -92.700% |
| 2025-11-12 | 572.75 | 577.48 | 572.75 | 577.48 | +1.022% | 4 | 43 | -91.182% |
| 2025-11-03 | 571.81 | 571.81 | 571.64 | 571.64 | +3.774% | 2 | 43 | -91.092% |
| 2025-10-27 | 551.41 | 551.41 | 550.71 | 550.85 | -11.140% | 10 | 1 | -90.756% |
| 2025-10-07 | 620.71 | 620.71 | 619.91 | 619.91 | -2.059% | 2 | 1 | -91.786% |
| 2025-09-26 | 632.94 | 632.94 | 632.94 | 632.94 | 0.000% | 1 | 1 | -91.955% |