SPX261218P07375000
SPX Dec 18 2026 7375.00 Put
optionOPRA
EODOct 28, 2026
63.59USD-20.363%(-16.26)19Vol3,293OI
SPX261218P07375000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 68.71 | 68.71 | 63.59 | 63.59 | -20.363% | 19 | 3,287 | 0.000% |
| 2026-10-26 | 82.00 | 84.01 | 76.77 | 79.85 | -18.103% | 62 | 3,263 | -20.363% |
| 2026-10-23 | 100.80 | 100.80 | 97.50 | 97.50 | +1.425% | 17 | 3,257 | -34.779% |
| 2026-10-22 | 91.87 | 97.53 | 91.87 | 96.13 | +50.438% | 25 | 3,257 | -33.850% |
| 2026-10-21 | 68.30 | 70.36 | 63.90 | 63.90 | -18.599% | 118 | 3,189 | -0.485% |
| 2026-10-19 | 79.93 | 81.00 | 78.50 | 78.50 | -23.242% | 186 | 3,137 | -18.994% |
| 2026-10-16 | 73.10 | 108.71 | 73.10 | 102.27 | +45.414% | 75 | 3,115 | -37.821% |
| 2026-10-15 | 77.00 | 77.00 | 70.17 | 70.33 | -12.033% | 488 | 3,379 | -9.583% |
| 2026-10-14 | 65.40 | 79.95 | 65.40 | 79.95 | +26.503% | 7 | 3,378 | -20.463% |
| 2026-10-12 | 62.90 | 63.30 | 62.70 | 63.20 | -1.711% | 12 | 3,439 | +0.617% |
| 2026-10-09 | 69.67 | 69.67 | 64.30 | 64.30 | -16.276% | 15 | 3,424 | -1.104% |
| 2026-10-08 | 79.08 | 79.18 | 76.80 | 76.80 | +3.267% | 34 | 3,397 | -17.201% |
| 2026-10-07 | 74.82 | 74.82 | 74.37 | 74.37 | +16.276% | 2 | 3,397 | -14.495% |
| 2026-10-06 | 63.96 | 63.96 | 63.96 | 63.96 | -36.485% | 2 | 3,398 | -0.578% |
| 2026-10-01 | 115.70 | 115.70 | 98.40 | 100.70 | +4.244% | 6 | 3,169 | -36.852% |
| 2026-09-28 | 96.90 | 97.00 | 96.60 | 96.60 | +5.539% | 64 | 3,121 | -34.172% |
| 2026-09-25 | 97.06 | 97.27 | 91.53 | 91.53 | -5.833% | 102 | 3,081 | -30.526% |
| 2026-09-24 | 101.92 | 101.92 | 97.20 | 97.20 | +0.206% | 332 | 2,963 | -34.578% |
| 2026-09-23 | 93.04 | 97.10 | 91.63 | 97.00 | +16.797% | 65 | 2,941 | -34.443% |
| 2026-09-22 | 85.60 | 85.60 | 83.05 | 83.05 | -5.646% | 2 | 2,940 | -23.432% |
| 2026-09-21 | 99.70 | 99.70 | 88.02 | 88.02 | -25.217% | 26 | 2,960 | -27.755% |
| 2026-09-18 | 123.20 | 123.20 | 117.70 | 117.70 | +1.764% | 8 | 2,954 | -45.973% |
| 2026-09-17 | 115.66 | 115.66 | 115.66 | 115.66 | -12.139% | 851 | 2,266 | -45.020% |
| 2026-09-16 | 128.77 | 131.64 | 128.10 | 131.64 | -6.764% | 5 | 2,267 | -51.694% |
| 2026-09-15 | 136.20 | 141.19 | 136.20 | 141.19 | +9.705% | 305 | 2,139 | -54.961% |
| 2026-09-14 | 128.70 | 128.70 | 128.70 | 128.70 | +3.774% | 53 | 2,139 | -50.591% |
| 2026-09-11 | 124.42 | 124.42 | 124.02 | 124.02 | -17.016% | 2 | 2,139 | -48.726% |
| 2026-09-10 | 149.45 | 149.45 | 149.45 | 149.45 | +14.110% | 2 | 2,137 | -57.451% |
| 2026-09-09 | 126.42 | 130.97 | 126.30 | 130.97 | +10.982% | 34 | 2,120 | -51.447% |
| 2026-09-08 | 118.82 | 118.82 | 118.01 | 118.01 | +8.068% | 2 | 2,109 | -46.115% |
| 2026-09-04 | 109.61 | 110.40 | 107.00 | 109.20 | +3.282% | 76 | 2,058 | -41.767% |
| 2026-09-03 | 117.20 | 117.20 | 105.28 | 105.73 | -16.220% | 107 | 2,057 | -39.856% |
| 2026-09-02 | 130.50 | 130.50 | 125.90 | 126.20 | -4.827% | 14 | 2,071 | -49.612% |
| 2026-09-01 | 132.60 | 132.60 | 132.60 | 132.60 | +8.778% | 1 | 2,062 | -52.044% |
| 2026-08-31 | 126.10 | 126.10 | 121.90 | 121.90 | +1.923% | 152 | 1,920 | -47.834% |
| 2026-08-28 | 114.74 | 121.45 | 114.74 | 119.60 | -11.760% | 162 | 1,982 | -46.831% |
| 2026-08-26 | 134.25 | 135.54 | 134.25 | 135.54 | -0.572% | 34 | 1,983 | -53.084% |
| 2026-08-25 | 137.46 | 137.46 | 136.32 | 136.32 | -6.649% | 167 | 2,102 | -53.352% |
| 2026-08-20 | 146.07 | 146.07 | 146.03 | 146.03 | +7.533% | 2 | 2,101 | -56.454% |
| 2026-08-19 | 140.30 | 140.30 | 135.80 | 135.80 | +3.419% | 15 | 2,093 | -53.174% |
| 2026-08-14 | 129.25 | 131.31 | 129.25 | 131.31 | -0.440% | 33 | 2,122 | -51.573% |
| 2026-08-13 | 133.73 | 133.73 | 131.89 | 131.89 | -4.386% | 6 | 2,122 | -51.786% |
| 2026-08-12 | 138.33 | 138.53 | 137.94 | 137.94 | -6.860% | 96 | 2,112 | -53.900% |
| 2026-08-11 | 142.80 | 148.10 | 142.75 | 148.10 | +4.091% | 100 | 2,092 | -57.063% |
| 2026-08-10 | 142.28 | 142.28 | 142.28 | 142.28 | -6.271% | 2 | 2,092 | -55.306% |
| 2026-08-06 | 149.85 | 151.80 | 148.50 | 151.80 | +2.936% | 28 | 2,072 | -58.109% |
| 2026-08-05 | 147.10 | 149.02 | 147.03 | 147.47 | -1.424% | 135 | 2,042 | -56.879% |
| 2026-08-04 | 149.05 | 149.60 | 149.05 | 149.60 | -15.169% | 6 | 2,042 | -57.493% |
| 2026-08-03 | 191.73 | 191.73 | 176.35 | 176.35 | -13.512% | 10 | 2,040 | -63.941% |
| 2026-07-31 | 203.00 | 203.90 | 202.00 | 203.90 | -10.883% | 12 | 2,030 | -68.813% |
| 2026-07-30 | 228.80 | 228.80 | 228.80 | 228.80 | -10.541% | 1 | 2,029 | -72.207% |
| 2026-07-29 | 248.48 | 268.31 | 248.32 | 255.76 | +9.957% | 21 | 2,024 | -75.137% |
| 2026-07-28 | 252.58 | 252.58 | 232.60 | 232.60 | -5.539% | 13 | 2,018 | -72.661% |
| 2026-07-27 | 258.84 | 258.84 | 246.24 | 246.24 | -4.302% | 32 | 2,047 | -74.176% |
| 2026-07-23 | 269.15 | 269.15 | 257.31 | 257.31 | +17.924% | 10 | 2,045 | -75.287% |
| 2026-07-21 | 230.21 | 230.21 | 218.20 | 218.20 | -10.353% | 35 | 2,052 | -70.857% |
| 2026-07-17 | 243.06 | 246.80 | 238.60 | 243.40 | +18.848% | 25 | 2,047 | -73.874% |
| 2026-07-15 | 220.50 | 220.50 | 204.60 | 204.80 | -9.300% | 9 | 2,046 | -68.950% |
| 2026-07-13 | 221.20 | 225.80 | 221.20 | 225.80 | +0.669% | 103 | 1,972 | -71.838% |
| 2026-07-10 | 224.30 | 224.30 | 224.30 | 224.30 | +2.383% | 1 | 1,974 | -71.650% |
| 2026-07-09 | 220.26 | 220.32 | 219.08 | 219.08 | -7.008% | 242 | 1,766 | -70.974% |
| 2026-07-07 | 225.05 | 236.90 | 225.05 | 235.59 | +7.467% | 8 | 1,762 | -73.008% |
| 2026-07-06 | 227.43 | 227.43 | 219.18 | 219.22 | -9.894% | 10 | 1,758 | -70.993% |
| 2026-07-02 | 240.42 | 243.44 | 240.42 | 243.29 | +0.658% | 6 | 1,756 | -73.862% |
| 2026-07-01 | 236.33 | 241.70 | 236.33 | 241.70 | +1.087% | 4 | 1,754 | -73.691% |
| 2026-06-30 | 250.90 | 250.90 | 239.10 | 239.10 | -8.391% | 30 | 1,743 | -73.404% |
| 2026-06-29 | 282.70 | 282.70 | 261.00 | 261.00 | -9.969% | 25 | 1,741 | -75.636% |
| 2026-06-26 | 297.08 | 298.92 | 287.22 | 289.90 | -3.099% | 38 | 1,723 | -78.065% |
| 2026-06-25 | 286.40 | 299.49 | 283.60 | 299.17 | +1.287% | 33 | 1,710 | -78.745% |
| 2026-06-24 | 289.30 | 295.87 | 277.91 | 295.37 | -0.152% | 15 | 1,710 | -78.471% |
| 2026-06-23 | 286.90 | 296.90 | 285.60 | 295.82 | +13.559% | 12 | 1,709 | -78.504% |
| 2026-06-22 | 260.50 | 260.50 | 260.50 | 260.50 | +1.917% | 1 | 1,709 | -75.589% |
| 2026-06-18 | 259.20 | 261.80 | 255.60 | 255.60 | -10.344% | 10 | 1,708 | -75.121% |
| 2026-06-17 | 252.97 | 285.09 | 251.70 | 285.09 | +14.356% | 33 | 1,698 | -77.695% |
| 2026-06-16 | 241.42 | 249.30 | 241.42 | 249.30 | +2.101% | 8 | 1,698 | -74.493% |
| 2026-06-15 | 245.28 | 245.28 | 243.20 | 244.17 | -17.200% | 6 | 1,694 | -73.957% |
| 2026-06-12 | 318.00 | 322.00 | 294.89 | 294.89 | -3.384% | 11 | 1,683 | -78.436% |
| 2026-06-11 | 352.80 | 359.10 | 305.22 | 305.22 | -16.204% | 48 | 1,695 | -79.166% |
| 2026-06-10 | 315.32 | 364.50 | 315.32 | 364.24 | +15.617% | 110 | 1,614 | -82.542% |
| 2026-06-09 | 312.88 | 358.23 | 312.88 | 315.04 | +4.283% | 19 | 1,637 | -79.815% |
| 2026-06-08 | 297.00 | 303.50 | 295.02 | 302.10 | -5.926% | 34 | 1,605 | -78.951% |
| 2026-06-05 | 275.05 | 323.16 | 275.05 | 321.13 | +28.999% | 14 | 1,605 | -80.198% |
| 2026-06-04 | 248.81 | 248.94 | 248.74 | 248.94 | -4.062% | 276 | 1,467 | -74.456% |
| 2026-06-03 | 259.24 | 262.54 | 258.02 | 259.48 | +4.435% | 180 | 1,315 | -75.493% |
| 2026-06-02 | 251.96 | 252.16 | 247.36 | 248.46 | -0.357% | 1,154 | 746 | -74.406% |
| 2026-06-01 | 253.70 | 254.29 | 245.82 | 249.35 | +0.052% | 579 | 481 | -74.498% |
| 2026-05-29 | 251.10 | 255.60 | 249.22 | 249.22 | -3.575% | 10 | 477 | -74.484% |
| 2026-05-28 | 259.19 | 260.59 | 258.46 | 258.46 | -6.928% | 50 | 437 | -75.397% |
| 2026-05-27 | 277.70 | 277.70 | 277.70 | 277.70 | -0.122% | 1 | 436 | -77.101% |
| 2026-05-26 | 274.40 | 280.43 | 272.95 | 278.04 | -3.975% | 156 | 431 | -77.129% |
| 2026-05-22 | 289.55 | 289.55 | 289.55 | 289.55 | -3.503% | 1 | 432 | -78.038% |
| 2026-05-21 | 320.40 | 321.30 | 300.06 | 300.06 | -3.175% | 29 | 450 | -78.808% |
| 2026-05-20 | 319.00 | 321.16 | 309.90 | 309.90 | -7.465% | 71 | 382 | -79.480% |
| 2026-05-19 | 330.50 | 334.90 | 330.50 | 334.90 | +3.288% | 53 | 341 | -81.012% |
| 2026-05-18 | 315.70 | 324.24 | 315.70 | 324.24 | +1.802% | 106 | 316 | -80.388% |
| 2026-05-15 | 325.60 | 325.60 | 318.50 | 318.50 | +4.529% | 8 | 309 | -80.035% |
| 2026-05-14 | 314.30 | 314.30 | 304.70 | 304.70 | -13.191% | 2 | 309 | -79.130% |
| 2026-05-12 | 348.15 | 351.00 | 348.15 | 351.00 | +7.702% | 16 | 295 | -81.883% |
| 2026-05-11 | 325.90 | 325.90 | 325.90 | 325.90 | -1.341% | 4 | 295 | -80.488% |
| 2026-05-08 | 335.80 | 335.80 | 330.33 | 330.33 | -5.110% | 287 | 207 | -80.750% |
| 2026-05-07 | 334.90 | 348.12 | 334.90 | 348.12 | +2.229% | 2 | 207 | -81.733% |
| 2026-05-06 | 345.10 | 345.60 | 340.53 | 340.53 | -9.834% | 17 | 192 | -81.326% |
| 2026-05-05 | 377.72 | 377.79 | 377.67 | 377.67 | -1.548% | 16 | 185 | -83.163% |
| 2026-05-04 | 382.89 | 383.61 | 382.89 | 383.61 | +2.740% | 4 | 183 | -83.423% |
| 2026-05-01 | 376.62 | 376.62 | 370.01 | 373.38 | -3.597% | 14 | 173 | -82.969% |
| 2026-04-30 | 407.86 | 407.86 | 387.31 | 387.31 | -6.957% | 46 | 173 | -83.582% |
| 2026-04-27 | 419.97 | 419.97 | 416.27 | 416.27 | -0.197% | 4 | 182 | -84.724% |
| 2026-04-24 | 416.69 | 417.09 | 416.69 | 417.09 | -4.399% | 19 | 182 | -84.754% |
| 2026-04-22 | 433.80 | 436.28 | 433.80 | 436.28 | +3.936% | 10 | 184 | -85.424% |
| 2026-04-17 | 419.76 | 419.76 | 419.76 | 419.76 | -9.760% | 2 | 176 | -84.851% |
| 2026-04-16 | 471.43 | 481.85 | 465.16 | 465.16 | -2.335% | 39 | 178 | -86.329% |
| 2026-04-15 | 487.44 | 487.44 | 474.50 | 476.28 | -11.586% | 48 | 153 | -86.649% |
| 2026-04-13 | 538.69 | 538.69 | 538.69 | 538.69 | -12.628% | 2 | 134 | -88.195% |
| 2026-04-09 | 616.55 | 616.55 | 616.55 | 616.55 | -1.585% | 1 | 136 | -89.686% |
| 2026-04-08 | 624.51 | 626.48 | 624.51 | 626.48 | -30.303% | 2 | 136 | -89.850% |
| 2026-03-27 | 876.21 | 899.89 | 876.21 | 898.86 | +38.284% | 4 | 134 | -92.925% |
| 2026-03-11 | 650.01 | 650.01 | 650.01 | 650.01 | +13.730% | 3 | 132 | -90.217% |
| 2026-02-24 | 571.54 | 571.54 | 571.54 | 571.54 | -6.464% | 3 | 132 | -88.874% |
| 2026-01-20 | 608.60 | 611.04 | 608.51 | 611.04 | +16.945% | 184 | 129 | -89.593% |
| 2026-01-15 | 522.50 | 522.50 | 522.50 | 522.50 | -6.446% | 6 | 81 | -87.830% |
| 2026-01-14 | 558.50 | 558.50 | 558.50 | 558.50 | +6.096% | 10 | 75 | -88.614% |
| 2026-01-13 | 526.58 | 526.58 | 526.04 | 526.41 | +0.827% | 44 | 75 | -87.920% |
| 2026-01-12 | 543.11 | 543.11 | 522.09 | 522.09 | -12.764% | 44 | 75 | -87.820% |
| 2025-12-05 | 598.48 | 598.48 | 598.48 | 598.48 | -3.154% | 2 | 48 | -89.375% |
| 2025-11-28 | 618.16 | 618.16 | 617.97 | 617.97 | -1.431% | 2 | 46 | -89.710% |
| 2025-10-24 | 626.16 | 627.56 | 626.16 | 626.94 | -4.673% | 4 | 45 | -89.857% |
| 2025-10-06 | 657.67 | 657.67 | 657.67 | 657.67 | +0.978% | 1 | 45 | -90.331% |
| 2025-10-03 | 651.30 | 651.30 | 651.30 | 651.30 | -2.251% | 1 | 45 | -90.236% |
| 2025-10-01 | 666.28 | 666.30 | 666.28 | 666.30 | 0.000% | 88 | 44 | -90.456% |