SPX261218P07425000
SPX Dec 18 2026 7425.00 Put
optionOPRA
EODOct 28, 2026
72.60USD-6.141%(-4.75)35Vol3,473OI
SPX261218P07425000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 73.00 | 74.40 | 71.20 | 72.60 | -6.141% | 35 | 3,482 | 0.000% |
| 2026-10-27 | 82.03 | 82.03 | 75.83 | 77.35 | -17.273% | 62 | 3,508 | -6.141% |
| 2026-10-26 | 96.25 | 96.25 | 84.09 | 93.50 | -14.047% | 287 | 3,513 | -22.353% |
| 2026-10-23 | 115.30 | 115.50 | 108.78 | 108.78 | +3.031% | 11 | 3,517 | -33.260% |
| 2026-10-22 | 90.27 | 110.22 | 90.27 | 105.58 | +42.888% | 87 | 3,513 | -31.237% |
| 2026-10-21 | 76.30 | 76.40 | 70.11 | 73.89 | -9.945% | 439 | 3,743 | -1.746% |
| 2026-10-20 | 81.23 | 83.93 | 80.21 | 82.05 | -9.736% | 120 | 3,629 | -11.517% |
| 2026-10-19 | 90.23 | 90.90 | 90.23 | 90.90 | -15.677% | 813 | 3,143 | -20.132% |
| 2026-10-16 | 74.96 | 119.62 | 74.96 | 107.80 | +39.818% | 117 | 3,130 | -32.653% |
| 2026-10-15 | 82.20 | 84.81 | 77.10 | 77.10 | -8.105% | 376 | 3,069 | -5.837% |
| 2026-10-14 | 78.09 | 83.90 | 78.09 | 83.90 | +20.719% | 3 | 3,067 | -13.468% |
| 2026-10-13 | 69.50 | 69.50 | 69.40 | 69.50 | -0.430% | 6 | 3,060 | +4.460% |
| 2026-10-12 | 68.90 | 69.80 | 68.90 | 69.80 | -1.273% | 361 | 2,758 | +4.011% |
| 2026-10-09 | 70.70 | 70.70 | 70.70 | 70.70 | -7.582% | 4 | 2,754 | +2.687% |
| 2026-10-08 | 76.50 | 76.50 | 76.50 | 76.50 | -5.322% | 12 | 2,766 | -5.098% |
| 2026-10-07 | 80.80 | 80.80 | 80.80 | 80.80 | +13.007% | 1 | 2,767 | -10.149% |
| 2026-10-06 | 73.70 | 73.70 | 69.90 | 71.50 | -11.532% | 20 | 2,774 | +1.538% |
| 2026-10-05 | 88.20 | 88.20 | 80.82 | 80.82 | -26.800% | 61 | 2,760 | -10.171% |
| 2026-10-01 | 110.37 | 110.41 | 110.37 | 110.41 | +10.201% | 668 | 2,412 | -34.245% |
| 2026-09-30 | 100.19 | 100.19 | 100.19 | 100.19 | -4.717% | 2 | 2,410 | -27.538% |
| 2026-09-28 | 105.10 | 105.15 | 105.10 | 105.15 | +10.742% | 8 | 2,410 | -30.956% |
| 2026-09-25 | 101.03 | 108.33 | 94.95 | 94.95 | -10.593% | 7 | 2,409 | -23.539% |
| 2026-09-23 | 106.20 | 106.20 | 106.20 | 106.20 | +16.665% | 2 | 2,407 | -31.638% |
| 2026-09-22 | 92.90 | 93.40 | 91.03 | 91.03 | -3.977% | 152 | 2,295 | -20.246% |
| 2026-09-21 | 95.63 | 95.63 | 94.80 | 94.80 | -27.412% | 150 | 2,192 | -23.418% |
| 2026-09-18 | 128.92 | 130.60 | 128.92 | 130.60 | +3.037% | 4 | 2,196 | -44.410% |
| 2026-09-17 | 130.52 | 131.14 | 126.00 | 126.75 | -23.952% | 64 | 2,205 | -42.722% |
| 2026-09-16 | 166.67 | 166.67 | 166.67 | 166.67 | +9.006% | 2 | 2,204 | -56.441% |
| 2026-09-15 | 145.30 | 152.90 | 145.30 | 152.90 | +9.606% | 4 | 2,203 | -52.518% |
| 2026-09-14 | 139.50 | 139.60 | 138.16 | 139.50 | +5.923% | 16 | 2,211 | -47.957% |
| 2026-09-11 | 130.80 | 131.70 | 130.80 | 131.70 | -6.277% | 101 | 2,212 | -44.875% |
| 2026-09-09 | 139.52 | 140.52 | 139.52 | 140.52 | +10.908% | 2 | 2,211 | -48.335% |
| 2026-09-03 | 126.70 | 126.70 | 126.70 | 126.70 | -5.271% | 1 | 2,212 | -42.699% |
| 2026-09-02 | 137.38 | 137.40 | 133.75 | 133.75 | -10.893% | 6 | 2,212 | -45.720% |
| 2026-09-01 | 143.10 | 150.10 | 143.10 | 150.10 | +16.855% | 6 | 2,213 | -51.632% |
| 2026-08-31 | 136.00 | 136.00 | 128.45 | 128.45 | -3.130% | 9 | 2,212 | -43.480% |
| 2026-08-28 | 132.60 | 132.60 | 132.60 | 132.60 | -5.326% | 1 | 2,214 | -45.249% |
| 2026-08-27 | 140.06 | 140.06 | 140.06 | 140.06 | -0.526% | 3 | 2,215 | -48.165% |
| 2026-08-26 | 144.50 | 144.50 | 140.80 | 140.80 | -7.307% | 60 | 2,175 | -48.438% |
| 2026-08-25 | 151.90 | 152.00 | 151.90 | 151.90 | -2.691% | 21 | 2,188 | -52.205% |
| 2026-08-20 | 156.10 | 156.10 | 156.10 | 156.10 | +7.212% | 5 | 2,183 | -53.491% |
| 2026-08-19 | 148.30 | 148.40 | 145.60 | 145.60 | -7.673% | 46 | 2,171 | -50.137% |
| 2026-08-18 | 155.99 | 157.70 | 155.99 | 157.70 | +13.071% | 3 | 2,173 | -53.963% |
| 2026-08-17 | 139.47 | 139.47 | 139.47 | 139.47 | +0.316% | 1 | 2,172 | -47.946% |
| 2026-08-14 | 140.30 | 140.30 | 139.03 | 139.03 | -8.352% | 19 | 2,176 | -47.781% |
| 2026-08-12 | 150.60 | 151.70 | 150.60 | 151.70 | -3.866% | 23 | 2,176 | -52.142% |
| 2026-08-11 | 151.65 | 157.80 | 151.62 | 157.80 | -1.449% | 24 | 2,178 | -53.992% |
| 2026-08-06 | 160.12 | 160.12 | 160.12 | 160.12 | +1.689% | 20 | 2,178 | -54.659% |
| 2026-08-05 | 155.95 | 157.62 | 155.63 | 157.46 | -2.193% | 35 | 2,185 | -53.893% |
| 2026-08-04 | 170.60 | 170.60 | 160.75 | 160.99 | -26.763% | 61 | 2,190 | -54.904% |
| 2026-07-31 | 251.40 | 251.40 | 219.82 | 219.82 | -13.870% | 13 | 2,186 | -66.973% |
| 2026-07-30 | 255.10 | 255.22 | 255.10 | 255.22 | -4.376% | 4 | 2,182 | -71.554% |
| 2026-07-29 | 266.90 | 266.90 | 266.90 | 266.90 | +8.057% | 1 | 2,181 | -72.799% |
| 2026-07-28 | 250.03 | 250.03 | 247.00 | 247.00 | -7.935% | 23 | 2,181 | -70.607% |
| 2026-07-27 | 268.30 | 270.70 | 268.29 | 268.29 | -0.912% | 5 | 2,178 | -72.940% |
| 2026-07-24 | 270.32 | 270.76 | 270.32 | 270.76 | -5.395% | 4 | 2,179 | -73.187% |
| 2026-07-23 | 268.01 | 286.20 | 265.90 | 286.20 | +21.943% | 27 | 2,176 | -74.633% |
| 2026-07-21 | 245.74 | 245.74 | 233.60 | 234.70 | -9.312% | 20 | 2,194 | -69.067% |
| 2026-07-20 | 249.37 | 258.80 | 249.37 | 258.80 | +2.715% | 6 | 2,193 | -71.947% |
| 2026-07-17 | 268.79 | 268.79 | 249.80 | 251.96 | +11.982% | 134 | 2,069 | -71.186% |
| 2026-07-16 | 219.10 | 225.00 | 219.10 | 225.00 | +2.506% | 4 | 2,067 | -67.733% |
| 2026-07-15 | 232.80 | 232.80 | 219.50 | 219.50 | -3.432% | 106 | 2,137 | -66.925% |
| 2026-07-14 | 227.30 | 227.30 | 227.30 | 227.30 | -2.266% | 76 | 2,186 | -68.060% |
| 2026-07-13 | 232.57 | 232.57 | 232.57 | 232.57 | +5.666% | 2 | 2,187 | -68.784% |
| 2026-07-10 | 233.93 | 233.93 | 220.10 | 220.10 | -5.293% | 78 | 2,257 | -67.015% |
| 2026-07-09 | 244.50 | 244.50 | 232.40 | 232.40 | -9.023% | 2 | 2,256 | -68.761% |
| 2026-07-08 | 267.40 | 267.40 | 255.45 | 255.45 | +9.928% | 15 | 2,256 | -71.580% |
| 2026-07-06 | 241.53 | 241.53 | 232.38 | 232.38 | -10.740% | 5 | 2,257 | -68.758% |
| 2026-07-02 | 265.25 | 271.52 | 260.34 | 260.34 | +6.261% | 1,592 | 990 | -72.113% |
| 2026-07-01 | 269.22 | 269.22 | 245.00 | 245.00 | -2.970% | 4 | 989 | -70.367% |
| 2026-06-30 | 265.70 | 265.80 | 252.50 | 252.50 | -7.948% | 31 | 982 | -71.248% |
| 2026-06-29 | 293.44 | 299.70 | 274.30 | 274.30 | -13.500% | 30 | 961 | -73.533% |
| 2026-06-26 | 310.58 | 317.65 | 306.60 | 317.11 | +0.862% | 16 | 954 | -77.106% |
| 2026-06-25 | 298.93 | 314.40 | 298.93 | 314.40 | -2.391% | 15 | 945 | -76.908% |
| 2026-06-24 | 311.10 | 322.10 | 311.10 | 322.10 | +3.436% | 44 | 946 | -77.460% |
| 2026-06-23 | 323.22 | 323.22 | 300.60 | 311.40 | +12.047% | 29 | 941 | -76.686% |
| 2026-06-22 | 261.14 | 278.10 | 260.04 | 277.92 | -8.350% | 80 | 911 | -73.877% |
| 2026-06-17 | 266.20 | 304.44 | 265.47 | 303.24 | +15.125% | 37 | 889 | -76.059% |
| 2026-06-16 | 261.20 | 263.40 | 259.07 | 263.40 | +2.105% | 12 | 893 | -72.437% |
| 2026-06-15 | 259.65 | 259.78 | 254.68 | 257.97 | -16.423% | 7 | 892 | -71.857% |
| 2026-06-12 | 323.00 | 324.00 | 308.66 | 308.66 | -10.766% | 22 | 896 | -76.479% |
| 2026-06-11 | 345.90 | 345.90 | 345.90 | 345.90 | +3.724% | 101 | 975 | -79.011% |
| 2026-06-09 | 306.34 | 352.07 | 306.00 | 333.48 | +4.901% | 11 | 976 | -78.230% |
| 2026-06-08 | 306.40 | 317.90 | 306.40 | 317.90 | -4.792% | 17 | 963 | -77.163% |
| 2026-06-05 | 316.65 | 333.90 | 310.64 | 333.90 | +27.404% | 5 | 962 | -78.257% |
| 2026-06-04 | 274.11 | 274.11 | 262.05 | 262.08 | -4.018% | 20 | 968 | -72.299% |
| 2026-06-03 | 267.60 | 273.20 | 267.30 | 273.05 | +4.765% | 33 | 949 | -73.411% |
| 2026-06-02 | 264.38 | 264.38 | 260.63 | 260.63 | -0.188% | 32 | 953 | -72.144% |
| 2026-06-01 | 257.12 | 261.12 | 257.12 | 261.12 | -1.835% | 44 | 930 | -72.197% |
| 2026-05-29 | 269.61 | 269.61 | 264.42 | 266.00 | -8.742% | 256 | 1,005 | -72.707% |
| 2026-05-28 | 291.28 | 291.48 | 291.28 | 291.48 | -0.383% | 2 | 1,005 | -75.093% |
| 2026-05-27 | 292.10 | 292.60 | 292.10 | 292.60 | +0.844% | 3 | 1,005 | -75.188% |
| 2026-05-26 | 293.90 | 293.90 | 290.14 | 290.15 | -3.924% | 8 | 1,009 | -74.978% |
| 2026-05-22 | 302.00 | 302.00 | 302.00 | 302.00 | -5.948% | 4 | 1,005 | -75.960% |
| 2026-05-21 | 336.90 | 337.50 | 321.10 | 321.10 | -1.443% | 56 | 1,035 | -77.390% |
| 2026-05-20 | 333.10 | 335.61 | 325.80 | 325.80 | -7.679% | 34 | 1,027 | -77.716% |
| 2026-05-19 | 351.70 | 352.90 | 351.70 | 352.90 | +5.312% | 2 | 1,025 | -79.428% |
| 2026-05-18 | 337.77 | 337.77 | 334.50 | 335.10 | -1.150% | 11 | 1,024 | -78.335% |
| 2026-05-15 | 339.70 | 339.70 | 332.70 | 339.00 | -1.739% | 48 | 997 | -78.584% |
| 2026-05-13 | 351.12 | 351.12 | 345.00 | 345.00 | -5.505% | 3 | 995 | -78.957% |
| 2026-05-12 | 356.71 | 365.10 | 356.71 | 365.10 | +5.368% | 34 | 965 | -80.115% |
| 2026-05-11 | 346.50 | 346.50 | 346.50 | 346.50 | -0.929% | 1 | 964 | -79.048% |
| 2026-05-08 | 349.60 | 349.75 | 349.60 | 349.75 | -2.847% | 41 | 963 | -79.242% |
| 2026-05-06 | 372.71 | 374.82 | 360.00 | 360.00 | -9.756% | 226 | 847 | -79.833% |
| 2026-05-05 | 395.21 | 399.06 | 395.01 | 398.92 | +2.214% | 210 | 700 | -81.801% |
| 2026-05-01 | 391.31 | 391.31 | 383.25 | 390.28 | -14.162% | 133 | 629 | -81.398% |
| 2026-04-29 | 454.67 | 454.67 | 454.67 | 454.67 | -3.459% | 1 | 629 | -84.032% |
| 2026-04-21 | 481.73 | 481.73 | 470.10 | 470.96 | +0.870% | 32 | 597 | -84.585% |
| 2026-04-20 | 466.90 | 466.90 | 466.90 | 466.90 | +2.278% | 10 | 597 | -84.451% |
| 2026-04-17 | 464.54 | 464.54 | 456.50 | 456.50 | -7.402% | 201 | 587 | -84.096% |
| 2026-04-16 | 502.53 | 502.53 | 492.99 | 492.99 | -3.273% | 2 | 387 | -85.274% |
| 2026-04-15 | 513.90 | 513.90 | 509.20 | 509.67 | -2.115% | 6 | 386 | -85.755% |
| 2026-04-14 | 547.49 | 547.81 | 520.68 | 520.68 | -13.652% | 20 | 386 | -86.057% |
| 2026-04-13 | 611.81 | 612.86 | 603.00 | 603.00 | -2.266% | 6 | 387 | -87.960% |
| 2026-04-10 | 602.57 | 616.98 | 596.48 | 616.98 | +1.770% | 8 | 384 | -88.233% |
| 2026-04-09 | 624.50 | 624.50 | 602.83 | 606.25 | -4.020% | 15 | 387 | -88.025% |
| 2026-04-08 | 631.64 | 631.64 | 631.64 | 631.64 | -8.243% | 5 | 385 | -88.506% |
| 2026-03-17 | 688.38 | 688.38 | 688.38 | 688.38 | -3.573% | 1 | 385 | -89.453% |
| 2026-03-06 | 717.46 | 717.46 | 713.89 | 713.89 | +15.608% | 2 | 385 | -89.830% |
| 2026-03-05 | 621.63 | 626.97 | 617.34 | 617.51 | -2.464% | 28 | 384 | -88.243% |
| 2026-03-04 | 629.07 | 633.55 | 629.07 | 633.11 | -7.773% | 4 | 370 | -88.533% |
| 2026-03-03 | 669.52 | 687.78 | 669.52 | 686.47 | +7.107% | 32 | 368 | -89.424% |
| 2026-03-02 | 647.20 | 647.20 | 640.92 | 640.92 | +5.829% | 48 | 352 | -88.673% |
| 2026-02-27 | 619.37 | 623.93 | 605.04 | 605.62 | -4.597% | 158 | 328 | -88.012% |
| 2026-02-23 | 617.11 | 641.06 | 617.11 | 634.80 | +15.334% | 518 | 265 | -88.563% |
| 2026-02-09 | 550.40 | 550.40 | 550.40 | 550.40 | -5.661% | 1 | 49 | -86.810% |
| 2026-01-22 | 581.16 | 583.43 | 581.01 | 583.43 | +4.408% | 54 | 49 | -87.556% |
| 2026-01-12 | 563.75 | 563.75 | 558.80 | 558.80 | -3.763% | 2 | 22 | -87.008% |
| 2026-01-07 | 580.55 | 580.65 | 580.55 | 580.65 | -6.271% | 2 | 22 | -87.497% |
| 2025-12-05 | 619.31 | 619.50 | 619.31 | 619.50 | -8.319% | 2 | 21 | -88.281% |
| 2025-10-07 | 675.63 | 675.71 | 675.63 | 675.71 | -3.448% | 2 | 20 | -89.256% |
| 2025-10-01 | 700.91 | 701.05 | 699.84 | 699.84 | 0.000% | 38 | 19 | -89.626% |