SPX261218P07325000
SPX Dec 18 2026 7325.00 Put
optionOPRA
EODOct 28, 2026
56.07USD-12.116%(-7.73)65Vol5,990OI
SPX261218P07325000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 58.20 | 59.59 | 56.07 | 56.07 | -12.116% | 65 | 5,975 | 0.000% |
| 2026-10-27 | 63.30 | 63.80 | 62.10 | 63.80 | -6.383% | 65 | 5,955 | -12.116% |
| 2026-10-26 | 68.37 | 68.37 | 68.15 | 68.15 | -24.269% | 2 | 5,956 | -17.726% |
| 2026-10-23 | 88.65 | 90.45 | 86.88 | 89.99 | +7.169% | 24 | 5,936 | -37.693% |
| 2026-10-22 | 89.73 | 93.05 | 82.90 | 83.97 | +28.493% | 70 | 5,918 | -33.226% |
| 2026-10-20 | 65.58 | 68.15 | 64.90 | 65.35 | -8.793% | 37 | 5,915 | -14.200% |
| 2026-10-19 | 69.12 | 73.23 | 69.12 | 71.65 | -23.451% | 77 | 5,919 | -21.745% |
| 2026-10-16 | 61.36 | 97.16 | 61.36 | 93.60 | +24.684% | 174 | 5,849 | -40.096% |
| 2026-10-14 | 60.20 | 76.77 | 60.20 | 75.07 | +24.908% | 126 | 5,869 | -25.310% |
| 2026-10-13 | 60.10 | 60.10 | 60.10 | 60.10 | +6.693% | 120 | 5,869 | -6.705% |
| 2026-10-12 | 58.10 | 58.10 | 56.33 | 56.33 | -18.196% | 18 | 5,855 | -0.462% |
| 2026-10-08 | 67.50 | 68.86 | 65.30 | 68.86 | +7.931% | 65 | 5,823 | -18.574% |
| 2026-10-07 | 63.90 | 64.40 | 63.70 | 63.80 | +4.590% | 9 | 5,826 | -12.116% |
| 2026-10-06 | 60.80 | 61.00 | 60.80 | 61.00 | -11.658% | 2 | 5,827 | -8.082% |
| 2026-10-05 | 72.08 | 72.08 | 69.05 | 69.05 | -12.926% | 101 | 5,757 | -18.798% |
| 2026-10-02 | 78.10 | 82.10 | 76.18 | 79.30 | -14.547% | 66 | 5,749 | -29.294% |
| 2026-10-01 | 102.91 | 102.91 | 91.86 | 92.80 | +10.793% | 612 | 6,000 | -39.580% |
| 2026-09-30 | 83.76 | 83.76 | 83.76 | 83.76 | -10.225% | 5 | 6,000 | -33.059% |
| 2026-09-29 | 93.30 | 93.30 | 93.30 | 93.30 | +0.593% | 1 | 6,001 | -39.904% |
| 2026-09-28 | 92.75 | 92.75 | 92.75 | 92.75 | +14.084% | 9 | 5,992 | -39.547% |
| 2026-09-25 | 83.00 | 83.00 | 81.30 | 81.30 | -17.986% | 24 | 5,992 | -31.033% |
| 2026-09-24 | 95.80 | 99.13 | 95.80 | 99.13 | +11.507% | 11 | 6,003 | -43.438% |
| 2026-09-23 | 88.00 | 88.90 | 88.00 | 88.90 | +6.531% | 9 | 6,003 | -36.929% |
| 2026-09-21 | 91.70 | 91.70 | 83.45 | 83.45 | -18.506% | 15 | 6,009 | -32.810% |
| 2026-09-18 | 108.72 | 108.72 | 102.40 | 102.40 | -6.740% | 56 | 6,033 | -45.244% |
| 2026-09-17 | 112.30 | 112.30 | 109.80 | 109.80 | -20.779% | 2 | 6,033 | -48.934% |
| 2026-09-16 | 123.00 | 147.00 | 118.40 | 138.60 | +6.207% | 11 | 6,031 | -59.545% |
| 2026-09-15 | 124.20 | 130.50 | 124.20 | 130.50 | +9.388% | 72 | 6,000 | -57.034% |
| 2026-09-14 | 118.90 | 119.30 | 118.90 | 119.30 | +3.694% | 2 | 5,998 | -53.001% |
| 2026-09-11 | 114.96 | 115.05 | 114.96 | 115.05 | -12.430% | 2 | 5,998 | -51.265% |
| 2026-09-10 | 139.27 | 140.79 | 131.38 | 131.38 | +22.670% | 504 | 5,803 | -57.322% |
| 2026-09-08 | 108.74 | 110.32 | 106.60 | 107.10 | +4.580% | 42 | 5,783 | -47.647% |
| 2026-09-04 | 102.80 | 102.80 | 102.26 | 102.41 | +2.821% | 31 | 5,812 | -45.249% |
| 2026-09-03 | 108.70 | 108.70 | 99.60 | 99.60 | -14.286% | 63 | 5,940 | -43.705% |
| 2026-09-02 | 116.70 | 116.70 | 115.00 | 116.20 | -5.528% | 63 | 5,990 | -51.747% |
| 2026-09-01 | 123.00 | 123.00 | 123.00 | 123.00 | +5.038% | 1,301 | 5,140 | -54.415% |
| 2026-08-31 | 117.10 | 117.10 | 117.10 | 117.10 | +3.996% | 1 | 5,140 | -52.118% |
| 2026-08-28 | 112.60 | 112.60 | 112.60 | 112.60 | -11.401% | 1 | 5,140 | -50.204% |
| 2026-08-26 | 127.09 | 127.09 | 127.09 | 127.09 | -4.530% | 2 | 5,143 | -55.882% |
| 2026-08-24 | 134.60 | 134.60 | 133.12 | 133.12 | +0.986% | 401 | 5,315 | -57.880% |
| 2026-08-21 | 130.96 | 131.82 | 130.86 | 131.82 | -3.344% | 100 | 5,405 | -57.465% |
| 2026-08-18 | 137.01 | 139.29 | 136.38 | 136.38 | +10.073% | 40 | 5,390 | -58.887% |
| 2026-08-17 | 123.90 | 123.90 | 123.90 | 123.90 | +0.724% | 1 | 5,391 | -54.746% |
| 2026-08-14 | 123.01 | 123.01 | 123.01 | 123.01 | -0.710% | 3 | 5,391 | -54.418% |
| 2026-08-13 | 120.63 | 123.89 | 120.63 | 123.89 | -6.272% | 30 | 5,421 | -54.742% |
| 2026-08-12 | 132.18 | 132.18 | 132.18 | 132.18 | -4.425% | 1 | 5,401 | -57.581% |
| 2026-08-11 | 138.30 | 138.30 | 138.30 | 138.30 | +2.787% | 227 | 5,197 | -59.458% |
| 2026-08-10 | 134.55 | 134.55 | 134.55 | 134.55 | +0.313% | 20 | 5,197 | -58.328% |
| 2026-08-07 | 135.42 | 135.44 | 134.13 | 134.13 | -5.933% | 22 | 5,179 | -58.197% |
| 2026-08-06 | 140.94 | 144.17 | 140.80 | 142.59 | +2.098% | 604 | 4,767 | -60.677% |
| 2026-08-05 | 139.66 | 139.66 | 139.66 | 139.66 | -0.598% | 510 | 4,315 | -59.852% |
| 2026-08-04 | 154.93 | 154.93 | 140.50 | 140.50 | -15.737% | 186 | 4,443 | -60.093% |
| 2026-08-03 | 171.10 | 171.30 | 166.74 | 166.74 | -25.586% | 37 | 4,440 | -66.373% |
| 2026-07-31 | 201.51 | 224.07 | 201.51 | 224.07 | +3.168% | 7 | 4,444 | -74.977% |
| 2026-07-30 | 221.80 | 221.80 | 217.19 | 217.19 | -10.526% | 11 | 4,453 | -74.184% |
| 2026-07-29 | 242.74 | 242.74 | 242.74 | 242.74 | +11.196% | 1 | 4,452 | -76.901% |
| 2026-07-28 | 233.97 | 234.27 | 215.50 | 218.30 | -9.004% | 45 | 4,444 | -74.315% |
| 2026-07-23 | 242.90 | 251.90 | 239.90 | 239.90 | +16.118% | 11 | 4,444 | -76.628% |
| 2026-07-21 | 206.20 | 206.60 | 206.00 | 206.60 | -9.612% | 14 | 4,458 | -72.861% |
| 2026-07-20 | 228.57 | 228.57 | 228.57 | 228.57 | -1.859% | 5 | 4,458 | -75.469% |
| 2026-07-17 | 222.80 | 232.90 | 222.80 | 232.90 | +11.654% | 14 | 4,400 | -75.925% |
| 2026-07-16 | 196.85 | 209.45 | 193.03 | 208.59 | +7.966% | 2,161 | 5,917 | -73.120% |
| 2026-07-15 | 195.15 | 207.90 | 193.20 | 193.20 | -4.597% | 28 | 5,909 | -70.978% |
| 2026-07-14 | 202.09 | 202.51 | 201.20 | 202.51 | +3.427% | 17 | 5,908 | -72.312% |
| 2026-07-10 | 195.66 | 195.80 | 194.60 | 195.80 | -6.046% | 26 | 5,920 | -71.364% |
| 2026-07-09 | 206.20 | 208.40 | 206.20 | 208.40 | -12.030% | 57 | 5,952 | -73.095% |
| 2026-07-08 | 230.50 | 241.10 | 229.50 | 236.90 | +9.115% | 29 | 5,952 | -76.332% |
| 2026-07-07 | 215.97 | 219.80 | 215.97 | 217.11 | -8.827% | 69 | 5,999 | -74.174% |
| 2026-07-02 | 234.73 | 238.13 | 234.73 | 238.13 | +4.673% | 49 | 5,950 | -76.454% |
| 2026-07-01 | 225.20 | 227.50 | 225.20 | 227.50 | +0.842% | 6 | 5,954 | -75.354% |
| 2026-06-30 | 236.80 | 236.80 | 225.60 | 225.60 | -8.497% | 10 | 5,953 | -75.146% |
| 2026-06-29 | 275.04 | 275.04 | 246.47 | 246.55 | -10.703% | 19 | 5,941 | -77.258% |
| 2026-06-26 | 291.75 | 291.75 | 268.94 | 276.10 | -2.359% | 68 | 5,904 | -79.692% |
| 2026-06-25 | 276.08 | 282.77 | 276.08 | 282.77 | +2.512% | 18 | 5,886 | -80.171% |
| 2026-06-24 | 274.30 | 291.00 | 261.60 | 275.84 | -1.079% | 522 | 5,397 | -79.673% |
| 2026-06-23 | 290.00 | 291.40 | 269.05 | 278.85 | +12.667% | 887 | 4,515 | -79.892% |
| 2026-06-22 | 247.50 | 247.50 | 247.50 | 247.50 | +3.207% | 14 | 4,515 | -77.345% |
| 2026-06-18 | 238.35 | 239.81 | 238.35 | 239.81 | -2.210% | 7 | 4,511 | -76.619% |
| 2026-06-17 | 238.82 | 245.23 | 237.31 | 245.23 | +4.220% | 264 | 4,511 | -77.136% |
| 2026-06-16 | 235.20 | 235.30 | 235.20 | 235.30 | -0.085% | 4 | 4,511 | -76.171% |
| 2026-06-15 | 235.50 | 235.50 | 235.50 | 235.50 | -15.318% | 3 | 4,511 | -76.191% |
| 2026-06-12 | 289.50 | 289.50 | 278.10 | 278.10 | -6.047% | 17 | 4,495 | -79.838% |
| 2026-06-11 | 335.20 | 335.20 | 296.00 | 296.00 | -8.280% | 27 | 4,494 | -81.057% |
| 2026-06-10 | 312.69 | 333.20 | 312.69 | 322.72 | +7.366% | 863 | 3,507 | -82.626% |
| 2026-06-09 | 268.90 | 327.27 | 268.90 | 300.58 | +4.757% | 45 | 3,506 | -81.346% |
| 2026-06-08 | 280.32 | 287.72 | 280.32 | 286.93 | -4.293% | 34 | 3,476 | -80.459% |
| 2026-06-05 | 275.26 | 302.40 | 275.26 | 299.80 | +20.985% | 30 | 3,446 | -81.298% |
| 2026-06-03 | 248.30 | 248.70 | 247.80 | 247.80 | +5.045% | 11 | 3,457 | -77.373% |
| 2026-06-02 | 237.60 | 237.60 | 235.90 | 235.90 | -0.561% | 10 | 3,467 | -76.231% |
| 2026-06-01 | 237.22 | 237.23 | 237.22 | 237.23 | +0.949% | 4 | 3,467 | -76.365% |
| 2026-05-29 | 237.76 | 238.50 | 235.00 | 235.00 | -5.062% | 13 | 3,478 | -76.140% |
| 2026-05-28 | 249.72 | 249.72 | 247.53 | 247.53 | -4.686% | 3 | 3,475 | -77.348% |
| 2026-05-27 | 265.07 | 265.07 | 259.70 | 259.70 | -1.416% | 48 | 3,432 | -78.410% |
| 2026-05-26 | 260.88 | 266.30 | 260.86 | 263.43 | -2.793% | 124 | 3,430 | -78.715% |
| 2026-05-22 | 271.76 | 271.76 | 271.00 | 271.00 | -11.293% | 6 | 3,435 | -79.310% |
| 2026-05-21 | 305.20 | 305.50 | 304.10 | 305.50 | +3.559% | 9 | 3,438 | -81.646% |
| 2026-05-20 | 302.40 | 302.40 | 294.60 | 295.00 | -6.557% | 83 | 3,455 | -80.993% |
| 2026-05-19 | 318.50 | 318.50 | 315.70 | 315.70 | +3.849% | 2 | 3,453 | -82.239% |
| 2026-05-18 | 304.00 | 318.90 | 304.00 | 304.00 | -1.360% | 22 | 3,453 | -81.556% |
| 2026-05-15 | 310.60 | 311.50 | 303.50 | 308.19 | +5.534% | 25 | 3,453 | -81.807% |
| 2026-05-14 | 295.60 | 295.60 | 292.03 | 292.03 | -6.610% | 3 | 3,449 | -80.800% |
| 2026-05-13 | 312.70 | 312.70 | 312.70 | 312.70 | -6.048% | 1 | 3,448 | -82.069% |
| 2026-05-12 | 327.45 | 334.10 | 327.45 | 332.83 | +7.434% | 10 | 3,446 | -83.154% |
| 2026-05-11 | 309.80 | 309.80 | 309.80 | 309.80 | -2.548% | 1 | 3,445 | -81.901% |
| 2026-05-08 | 319.23 | 320.60 | 316.90 | 317.90 | -4.181% | 8 | 3,440 | -82.362% |
| 2026-05-07 | 331.77 | 331.77 | 331.77 | 331.77 | +1.673% | 1 | 3,439 | -83.100% |
| 2026-05-06 | 328.20 | 335.15 | 326.18 | 326.31 | -7.817% | 3,219 | 314 | -82.817% |
| 2026-05-05 | 353.98 | 353.98 | 353.98 | 353.98 | -13.134% | 1 | 313 | -84.160% |
| 2026-04-29 | 408.50 | 408.50 | 407.50 | 407.50 | +2.798% | 5 | 313 | -86.240% |
| 2026-04-27 | 396.41 | 396.41 | 396.41 | 396.41 | -2.848% | 2 | 310 | -85.856% |
| 2026-04-24 | 408.03 | 408.03 | 408.03 | 408.03 | -3.058% | 1 | 312 | -86.258% |
| 2026-04-23 | 421.80 | 422.20 | 420.90 | 420.90 | +1.495% | 168 | 311 | -86.679% |
| 2026-04-22 | 416.74 | 418.80 | 411.90 | 414.70 | +0.876% | 186 | 159 | -86.479% |
| 2026-04-21 | 411.10 | 411.10 | 411.10 | 411.10 | +1.775% | 1 | 166 | -86.361% |
| 2026-04-17 | 416.78 | 416.78 | 403.93 | 403.93 | -13.605% | 128 | 166 | -86.119% |
| 2026-04-15 | 466.75 | 470.37 | 466.75 | 467.54 | -1.504% | 16 | 133 | -88.007% |
| 2026-04-14 | 474.44 | 476.80 | 474.44 | 474.68 | -27.363% | 14 | 117 | -88.188% |
| 2026-03-06 | 626.40 | 654.62 | 626.40 | 653.50 | +16.507% | 22 | 122 | -91.420% |
| 2026-03-02 | 560.91 | 560.91 | 560.91 | 560.91 | +11.531% | 1 | 125 | -90.004% |
| 2026-01-26 | 503.17 | 503.17 | 502.92 | 502.92 | -14.931% | 2 | 118 | -88.851% |
| 2026-01-20 | 561.50 | 591.52 | 561.50 | 591.19 | +18.167% | 14 | 117 | -90.516% |
| 2026-01-15 | 500.30 | 500.30 | 500.30 | 500.30 | +0.106% | 2 | 105 | -88.793% |
| 2026-01-12 | 508.70 | 508.70 | 499.73 | 499.77 | -0.543% | 73 | 105 | -88.781% |
| 2026-01-09 | 500.93 | 502.58 | 500.86 | 502.50 | -5.600% | 80 | 53 | -88.842% |
| 2026-01-08 | 532.30 | 532.31 | 532.29 | 532.31 | +1.704% | 4 | 13 | -89.467% |
| 2026-01-06 | 523.25 | 523.39 | 523.25 | 523.39 | -8.222% | 4 | 11 | -89.287% |
| 2025-12-19 | 570.28 | 570.28 | 570.28 | 570.28 | -1.799% | 1 | 9 | -90.168% |
| 2025-12-09 | 580.96 | 580.96 | 580.68 | 580.73 | -2.922% | 8 | 8 | -90.345% |
| 2025-10-24 | 598.78 | 598.78 | 598.21 | 598.21 | -6.092% | 3 | 3 | -90.627% |
| 2025-10-01 | 637.02 | 637.02 | 637.02 | 637.02 | 0.000% | 1 | 1 | -91.198% |