SPX261218P07350000
SPX Dec 18 2026 7350.00 Put
optionOPRA
EODOct 28, 2026
55.77USD-15.372%(-10.13)130Vol16,702OI
SPX261218P07350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 66.37 | 66.37 | 55.77 | 55.77 | -15.372% | 130 | 16,681 | 0.000% |
| 2026-10-27 | 74.50 | 74.50 | 64.80 | 65.90 | -15.187% | 63 | 16,681 | -15.372% |
| 2026-10-26 | 83.40 | 83.85 | 71.00 | 77.70 | -16.027% | 471 | 16,507 | -28.224% |
| 2026-10-23 | 98.00 | 98.00 | 88.79 | 92.53 | +3.791% | 235 | 16,493 | -39.728% |
| 2026-10-22 | 73.58 | 95.30 | 73.58 | 89.15 | +45.813% | 415 | 16,515 | -37.443% |
| 2026-10-21 | 66.00 | 70.75 | 61.14 | 61.14 | -13.277% | 655 | 17,100 | -8.783% |
| 2026-10-20 | 78.66 | 78.66 | 67.36 | 70.50 | -9.731% | 56 | 17,080 | -20.894% |
| 2026-10-19 | 76.39 | 79.46 | 73.20 | 78.10 | -19.567% | 543 | 16,944 | -28.592% |
| 2026-10-16 | 64.50 | 100.24 | 64.02 | 97.10 | +45.796% | 425 | 16,770 | -42.564% |
| 2026-10-15 | 73.60 | 73.60 | 65.50 | 66.60 | -15.675% | 402 | 16,618 | -16.261% |
| 2026-10-14 | 65.66 | 79.07 | 65.43 | 78.98 | +33.638% | 75 | 16,594 | -29.387% |
| 2026-10-13 | 60.00 | 62.55 | 58.80 | 59.10 | -3.589% | 519 | 16,427 | -5.635% |
| 2026-10-12 | 60.56 | 61.30 | 60.13 | 61.30 | -0.487% | 127 | 16,425 | -9.021% |
| 2026-10-09 | 64.11 | 64.96 | 61.40 | 61.60 | -16.418% | 333 | 16,421 | -9.464% |
| 2026-10-08 | 66.77 | 80.70 | 66.55 | 73.70 | +15.156% | 1,001 | 16,479 | -24.328% |
| 2026-10-07 | 72.29 | 72.29 | 64.00 | 64.00 | +2.597% | 4 | 16,477 | -12.859% |
| 2026-10-06 | 65.57 | 65.57 | 61.45 | 62.38 | -12.017% | 17 | 16,485 | -10.596% |
| 2026-10-05 | 76.90 | 76.90 | 70.31 | 70.90 | -13.852% | 1,372 | 15,714 | -21.340% |
| 2026-10-02 | 82.78 | 84.84 | 82.30 | 82.30 | -12.354% | 471 | 15,632 | -32.236% |
| 2026-10-01 | 103.45 | 109.92 | 93.40 | 93.90 | -4.223% | 5,367 | 11,138 | -40.607% |
| 2026-09-30 | 87.83 | 98.04 | 85.35 | 98.04 | +3.527% | 1,945 | 9,947 | -43.115% |
| 2026-09-29 | 96.10 | 97.75 | 94.10 | 94.70 | +1.283% | 1,207 | 10,058 | -41.109% |
| 2026-09-28 | 92.20 | 96.88 | 90.29 | 93.50 | +13.059% | 115 | 9,759 | -40.353% |
| 2026-09-25 | 91.85 | 91.85 | 82.70 | 82.70 | -11.266% | 1,216 | 8,786 | -32.563% |
| 2026-09-24 | 99.42 | 99.42 | 91.90 | 93.20 | +0.648% | 5 | 8,785 | -40.161% |
| 2026-09-23 | 82.30 | 92.60 | 82.30 | 92.60 | +17.052% | 628 | 8,659 | -39.773% |
| 2026-09-22 | 82.70 | 82.70 | 79.11 | 79.11 | -5.844% | 103 | 8,753 | -29.503% |
| 2026-09-21 | 90.95 | 91.30 | 84.02 | 84.02 | -27.381% | 131 | 8,790 | -33.623% |
| 2026-09-18 | 114.40 | 116.40 | 114.40 | 115.70 | +2.453% | 423 | 8,759 | -51.798% |
| 2026-09-17 | 117.20 | 120.08 | 112.93 | 112.93 | -20.472% | 228 | 8,725 | -50.615% |
| 2026-09-16 | 126.30 | 159.00 | 123.30 | 142.00 | +7.105% | 364 | 8,622 | -60.725% |
| 2026-09-15 | 132.40 | 139.18 | 132.40 | 132.58 | +5.895% | 2,021 | 8,341 | -57.935% |
| 2026-09-14 | 134.86 | 134.86 | 122.19 | 125.20 | +7.514% | 459 | 8,205 | -55.455% |
| 2026-09-11 | 119.85 | 122.04 | 116.20 | 116.45 | -18.435% | 1,674 | 7,191 | -52.108% |
| 2026-09-10 | 141.51 | 145.52 | 137.85 | 142.77 | +12.568% | 149 | 7,150 | -60.937% |
| 2026-09-09 | 124.45 | 126.83 | 124.45 | 126.83 | +10.191% | 81 | 7,097 | -56.028% |
| 2026-09-08 | 114.60 | 115.10 | 114.60 | 115.10 | +7.873% | 3 | 7,097 | -51.546% |
| 2026-09-04 | 105.40 | 107.00 | 102.30 | 106.70 | +5.539% | 26 | 7,100 | -47.732% |
| 2026-09-03 | 111.75 | 113.10 | 101.10 | 101.10 | -14.877% | 267 | 6,992 | -44.837% |
| 2026-09-02 | 125.60 | 125.60 | 118.77 | 118.77 | -9.377% | 17 | 7,031 | -53.044% |
| 2026-09-01 | 126.15 | 133.10 | 126.15 | 131.06 | +15.066% | 1,357 | 6,418 | -57.447% |
| 2026-08-31 | 117.40 | 117.40 | 113.90 | 113.90 | +1.960% | 574 | 5,956 | -51.036% |
| 2026-08-28 | 113.00 | 113.00 | 111.69 | 111.71 | -5.603% | 91 | 5,907 | -50.076% |
| 2026-08-27 | 123.20 | 123.20 | 118.34 | 118.34 | -9.053% | 11 | 5,901 | -52.873% |
| 2026-08-26 | 130.22 | 130.22 | 130.12 | 130.12 | -1.049% | 7 | 5,902 | -57.140% |
| 2026-08-25 | 132.77 | 133.70 | 131.50 | 131.50 | -3.769% | 34 | 5,892 | -57.589% |
| 2026-08-24 | 140.69 | 140.69 | 136.65 | 136.65 | +0.849% | 2 | 5,892 | -59.188% |
| 2026-08-21 | 138.88 | 138.88 | 135.39 | 135.50 | -3.914% | 80 | 5,847 | -58.841% |
| 2026-08-20 | 139.87 | 141.25 | 139.87 | 141.02 | +5.633% | 789 | 5,604 | -60.452% |
| 2026-08-19 | 134.57 | 134.57 | 129.90 | 133.50 | -5.720% | 58 | 5,577 | -58.225% |
| 2026-08-18 | 143.10 | 143.10 | 141.59 | 141.60 | +5.758% | 42 | 5,557 | -60.614% |
| 2026-08-17 | 133.89 | 133.89 | 133.89 | 133.89 | +5.591% | 1 | 5,557 | -58.346% |
| 2026-08-13 | 126.13 | 126.85 | 124.55 | 126.80 | -5.514% | 287 | 5,371 | -56.017% |
| 2026-08-12 | 134.90 | 136.60 | 134.20 | 134.20 | -6.546% | 12 | 5,374 | -58.443% |
| 2026-08-11 | 142.10 | 143.60 | 142.10 | 143.60 | +6.135% | 15 | 5,392 | -61.163% |
| 2026-08-10 | 133.69 | 135.30 | 133.69 | 135.30 | -4.422% | 26 | 5,399 | -58.780% |
| 2026-08-07 | 139.11 | 141.56 | 139.11 | 141.56 | -4.112% | 19 | 5,403 | -60.603% |
| 2026-08-06 | 143.80 | 148.20 | 143.70 | 147.63 | +3.564% | 32 | 5,406 | -62.223% |
| 2026-08-05 | 143.58 | 145.40 | 142.50 | 142.55 | -1.967% | 123 | 5,138 | -60.877% |
| 2026-08-04 | 162.21 | 162.23 | 145.17 | 145.41 | -15.836% | 40 | 5,139 | -61.646% |
| 2026-08-03 | 185.53 | 185.53 | 172.77 | 172.77 | -26.581% | 143 | 5,146 | -67.720% |
| 2026-07-31 | 213.54 | 235.32 | 213.54 | 235.32 | +4.965% | 19 | 5,146 | -76.300% |
| 2026-07-30 | 240.62 | 250.89 | 224.19 | 224.19 | -2.738% | 65 | 5,176 | -75.124% |
| 2026-07-29 | 250.39 | 250.39 | 230.50 | 230.50 | -6.680% | 513 | 4,923 | -75.805% |
| 2026-07-24 | 232.90 | 247.00 | 228.52 | 247.00 | -4.560% | 370 | 4,712 | -77.421% |
| 2026-07-23 | 253.30 | 258.80 | 252.86 | 258.80 | +22.052% | 279 | 4,807 | -78.451% |
| 2026-07-21 | 213.11 | 213.11 | 212.04 | 212.04 | -6.918% | 24 | 4,813 | -73.698% |
| 2026-07-20 | 218.68 | 227.80 | 218.68 | 227.80 | -4.554% | 19 | 4,800 | -75.518% |
| 2026-07-17 | 232.20 | 238.67 | 232.20 | 238.67 | +19.874% | 52 | 4,751 | -76.633% |
| 2026-07-15 | 213.30 | 214.20 | 199.10 | 199.10 | -6.644% | 8 | 4,751 | -71.989% |
| 2026-07-13 | 209.46 | 213.27 | 209.46 | 213.27 | +5.075% | 2 | 4,751 | -73.850% |
| 2026-07-10 | 211.34 | 211.34 | 202.97 | 202.97 | -4.255% | 5 | 4,754 | -72.523% |
| 2026-07-09 | 230.80 | 231.10 | 211.98 | 211.99 | -13.119% | 105 | 4,704 | -73.692% |
| 2026-07-08 | 244.10 | 244.10 | 244.00 | 244.00 | +9.246% | 2 | 4,704 | -77.143% |
| 2026-07-07 | 226.50 | 226.50 | 223.35 | 223.35 | -8.377% | 17 | 4,704 | -75.030% |
| 2026-07-02 | 236.06 | 245.18 | 236.06 | 243.77 | +5.305% | 54 | 4,687 | -77.122% |
| 2026-07-01 | 231.97 | 232.41 | 230.50 | 231.49 | +1.371% | 12 | 4,687 | -75.908% |
| 2026-06-30 | 234.91 | 234.91 | 228.32 | 228.36 | -9.910% | 53 | 4,644 | -75.578% |
| 2026-06-29 | 282.94 | 282.94 | 253.48 | 253.48 | -13.399% | 15 | 4,628 | -77.998% |
| 2026-06-26 | 294.40 | 295.00 | 276.54 | 292.70 | +0.412% | 540 | 4,260 | -80.946% |
| 2026-06-25 | 297.80 | 299.76 | 277.26 | 291.50 | -0.075% | 59 | 4,218 | -80.868% |
| 2026-06-24 | 287.87 | 297.80 | 271.80 | 291.72 | +1.355% | 31 | 4,216 | -80.882% |
| 2026-06-23 | 283.70 | 289.90 | 276.45 | 287.82 | +13.583% | 210 | 4,099 | -80.623% |
| 2026-06-22 | 253.10 | 255.60 | 253.10 | 253.40 | +3.955% | 49 | 4,147 | -77.991% |
| 2026-06-18 | 253.97 | 253.97 | 243.76 | 243.76 | -2.819% | 21 | 4,143 | -77.121% |
| 2026-06-17 | 246.53 | 250.83 | 245.00 | 250.83 | +3.095% | 148 | 4,142 | -77.766% |
| 2026-06-16 | 234.92 | 243.30 | 234.92 | 243.30 | +2.386% | 11 | 4,142 | -77.078% |
| 2026-06-15 | 243.59 | 245.34 | 236.73 | 237.63 | -16.592% | 122 | 4,163 | -76.531% |
| 2026-06-12 | 285.00 | 285.00 | 284.90 | 284.90 | -9.576% | 4 | 4,035 | -80.425% |
| 2026-06-11 | 359.30 | 359.30 | 315.07 | 315.07 | -10.871% | 113 | 3,823 | -82.299% |
| 2026-06-10 | 340.00 | 353.81 | 339.90 | 353.50 | +15.132% | 1,853 | 2,643 | -84.223% |
| 2026-06-09 | 342.77 | 344.64 | 307.04 | 307.04 | +2.961% | 136 | 2,583 | -81.836% |
| 2026-06-08 | 283.40 | 298.21 | 283.40 | 298.21 | -2.386% | 9 | 2,583 | -81.298% |
| 2026-06-05 | 268.15 | 315.63 | 268.15 | 305.50 | +20.513% | 86 | 2,558 | -81.745% |
| 2026-06-04 | 252.30 | 253.90 | 252.20 | 253.50 | -0.039% | 16 | 2,568 | -78.000% |
| 2026-06-03 | 254.90 | 255.10 | 253.30 | 253.60 | +3.312% | 23 | 2,551 | -78.009% |
| 2026-06-02 | 245.47 | 245.47 | 245.47 | 245.47 | +0.938% | 29 | 2,551 | -77.280% |
| 2026-06-01 | 247.58 | 248.19 | 239.73 | 243.19 | +0.235% | 58 | 2,558 | -77.067% |
| 2026-05-29 | 247.90 | 247.90 | 242.62 | 242.62 | -4.724% | 192 | 2,558 | -77.013% |
| 2026-05-28 | 265.51 | 265.51 | 254.28 | 254.65 | -4.575% | 144 | 2,378 | -78.099% |
| 2026-05-27 | 269.18 | 272.33 | 266.86 | 266.86 | -1.203% | 393 | 2,197 | -79.101% |
| 2026-05-26 | 266.50 | 273.85 | 266.21 | 270.11 | -4.440% | 437 | 2,081 | -79.353% |
| 2026-05-22 | 282.66 | 282.66 | 282.66 | 282.66 | -8.631% | 251 | 2,006 | -80.270% |
| 2026-05-21 | 312.50 | 313.40 | 309.30 | 309.36 | +2.437% | 27 | 2,005 | -81.972% |
| 2026-05-20 | 309.10 | 309.37 | 302.00 | 302.00 | -6.559% | 19 | 1,995 | -81.533% |
| 2026-05-19 | 322.05 | 325.50 | 317.21 | 323.20 | -0.859% | 7 | 1,990 | -82.744% |
| 2026-05-18 | 309.40 | 326.60 | 309.40 | 326.00 | +3.233% | 67 | 1,976 | -82.893% |
| 2026-05-15 | 318.50 | 318.90 | 310.20 | 315.79 | +6.291% | 88 | 1,946 | -82.340% |
| 2026-05-14 | 302.80 | 302.80 | 297.10 | 297.10 | -7.243% | 8 | 1,944 | -81.229% |
| 2026-05-13 | 320.30 | 320.30 | 320.30 | 320.30 | -3.124% | 1 | 1,944 | -82.588% |
| 2026-05-12 | 338.40 | 338.40 | 330.63 | 330.63 | +3.545% | 31 | 1,944 | -83.132% |
| 2026-05-11 | 321.21 | 321.21 | 317.10 | 319.31 | -1.923% | 7 | 1,939 | -82.534% |
| 2026-05-08 | 330.56 | 330.56 | 323.80 | 325.57 | -3.403% | 169 | 1,867 | -82.870% |
| 2026-05-07 | 330.00 | 337.04 | 330.00 | 337.04 | +1.335% | 3 | 1,865 | -83.453% |
| 2026-05-06 | 336.76 | 343.20 | 332.43 | 332.60 | -8.704% | 1,525 | 770 | -83.232% |
| 2026-05-05 | 368.56 | 368.56 | 364.31 | 364.31 | -2.314% | 111 | 861 | -84.692% |
| 2026-05-01 | 365.23 | 372.94 | 365.23 | 372.94 | -1.853% | 48 | 877 | -85.046% |
| 2026-04-30 | 382.47 | 382.47 | 379.98 | 379.98 | -9.174% | 54 | 877 | -85.323% |
| 2026-04-29 | 418.36 | 418.36 | 418.36 | 418.36 | -1.606% | 85 | 848 | -86.669% |
| 2026-04-28 | 428.17 | 428.17 | 421.90 | 425.19 | +4.521% | 51 | 789 | -86.884% |
| 2026-04-27 | 415.30 | 415.30 | 405.83 | 406.80 | -1.003% | 85 | 789 | -86.291% |
| 2026-04-24 | 413.39 | 413.39 | 410.92 | 410.92 | -5.071% | 4 | 793 | -86.428% |
| 2026-04-23 | 414.00 | 432.87 | 414.00 | 432.87 | +1.780% | 2 | 797 | -87.116% |
| 2026-04-22 | 424.99 | 425.30 | 424.82 | 425.30 | +1.093% | 269 | 796 | -86.887% |
| 2026-04-21 | 421.00 | 421.40 | 420.70 | 420.70 | +0.953% | 4 | 524 | -86.744% |
| 2026-04-17 | 422.78 | 422.78 | 416.73 | 416.73 | -8.225% | 34 | 524 | -86.617% |
| 2026-04-16 | 454.08 | 454.08 | 454.08 | 454.08 | -3.293% | 2 | 558 | -87.718% |
| 2026-04-15 | 476.07 | 483.46 | 469.54 | 469.54 | -13.143% | 292 | 570 | -88.122% |
| 2026-04-13 | 540.59 | 540.59 | 540.59 | 540.59 | -4.168% | 1 | 585 | -89.683% |
| 2026-04-09 | 562.30 | 564.10 | 562.30 | 564.10 | -7.193% | 15 | 586 | -90.113% |
| 2026-04-08 | 611.53 | 614.88 | 607.80 | 607.82 | -36.321% | 4 | 601 | -90.825% |
| 2026-03-30 | 957.13 | 957.13 | 954.50 | 954.50 | +3.498% | 2 | 599 | -94.157% |
| 2026-03-27 | 922.24 | 922.24 | 922.24 | 922.24 | +44.949% | 4 | 599 | -93.953% |
| 2026-03-11 | 636.25 | 636.25 | 636.25 | 636.25 | +6.141% | 3 | 600 | -91.235% |
| 2026-03-10 | 599.44 | 599.44 | 599.44 | 599.44 | -10.435% | 2 | 602 | -90.696% |
| 2026-03-06 | 668.69 | 669.28 | 668.69 | 669.28 | +8.231% | 2 | 602 | -91.667% |
| 2026-03-03 | 618.38 | 618.38 | 618.38 | 618.38 | +6.370% | 1 | 601 | -90.981% |
| 2026-02-27 | 581.35 | 581.35 | 581.35 | 581.35 | +3.968% | 200 | 598 | -90.407% |
| 2026-02-24 | 559.16 | 559.16 | 559.16 | 559.16 | -6.786% | 3 | 418 | -90.026% |
| 2026-02-23 | 593.50 | 599.87 | 593.50 | 599.87 | +14.109% | 77 | 417 | -90.703% |
| 2026-02-10 | 525.70 | 525.70 | 525.70 | 525.70 | +1.528% | 12 | 262 | -89.391% |
| 2026-02-09 | 517.71 | 517.79 | 517.71 | 517.79 | -3.792% | 2 | 262 | -89.229% |
| 2026-01-29 | 538.20 | 538.20 | 538.20 | 538.20 | +4.682% | 9 | 261 | -89.638% |
| 2026-01-26 | 514.40 | 514.40 | 514.13 | 514.13 | -13.780% | 2 | 252 | -89.153% |
| 2026-01-20 | 595.71 | 596.30 | 595.71 | 596.30 | +16.624% | 2 | 251 | -90.647% |
| 2026-01-15 | 511.20 | 511.30 | 511.20 | 511.30 | -5.786% | 27 | 250 | -89.093% |
| 2026-01-14 | 547.70 | 550.80 | 542.70 | 542.70 | +5.246% | 20 | 240 | -89.724% |
| 2026-01-12 | 531.37 | 531.37 | 515.65 | 515.65 | -10.378% | 4 | 225 | -89.185% |
| 2025-12-12 | 564.53 | 575.36 | 564.53 | 575.36 | +1.248% | 14 | 223 | -90.307% |
| 2025-12-11 | 586.92 | 586.92 | 568.27 | 568.27 | -4.362% | 24 | 209 | -90.186% |
| 2025-12-09 | 593.43 | 594.82 | 592.98 | 594.19 | -25.398% | 110 | 205 | -90.614% |
| 2025-11-20 | 796.30 | 796.48 | 796.30 | 796.48 | +36.639% | 2 | 181 | -92.998% |
| 2025-10-27 | 582.94 | 582.94 | 582.91 | 582.91 | -4.505% | 90 | 21 | -90.432% |
| 2025-10-24 | 610.41 | 610.41 | 610.41 | 610.41 | -5.328% | 1 | 21 | -90.864% |
| 2025-10-21 | 644.71 | 644.76 | 644.56 | 644.76 | +0.944% | 38 | 20 | -91.350% |
| 2025-10-06 | 638.76 | 638.76 | 638.73 | 638.73 | +0.013% | 2 | 1 | -91.269% |
| 2025-10-03 | 638.65 | 638.65 | 638.65 | 638.65 | -1.711% | 1 | 1 | -91.268% |
| 2025-10-01 | 658.18 | 658.18 | 649.77 | 649.77 | 0.000% | 3 | 2 | -91.417% |