SPX261218P07450000
SPX Dec 18 2026 7450.00 Put
optionOPRA
EODOct 28, 2026
72.60USD-11.051%(-9.02)1,116Vol20,318OI
SPX261218P07450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 76.78 | 81.86 | 72.60 | 72.60 | -11.051% | 1,116 | 20,381 | 0.000% |
| 2026-10-27 | 84.88 | 84.88 | 79.28 | 81.62 | -13.721% | 225 | 20,395 | -11.051% |
| 2026-10-26 | 99.65 | 101.20 | 87.81 | 94.60 | -18.095% | 112 | 20,331 | -23.256% |
| 2026-10-23 | 107.75 | 117.50 | 104.20 | 115.50 | +4.054% | 237 | 20,016 | -37.143% |
| 2026-10-22 | 108.82 | 113.88 | 100.02 | 111.00 | +49.093% | 487 | 19,907 | -34.595% |
| 2026-10-21 | 85.63 | 85.63 | 73.46 | 74.45 | -10.699% | 1,499 | 19,363 | -2.485% |
| 2026-10-20 | 89.70 | 89.75 | 81.85 | 83.37 | -12.038% | 61 | 18,990 | -12.918% |
| 2026-10-19 | 92.80 | 94.78 | 85.30 | 94.78 | -14.149% | 444 | 19,102 | -23.402% |
| 2026-10-16 | 78.39 | 123.55 | 76.40 | 110.40 | +37.828% | 776 | 18,539 | -34.239% |
| 2026-10-15 | 97.20 | 98.80 | 79.90 | 80.10 | -11.687% | 27 | 18,526 | -9.363% |
| 2026-10-14 | 79.46 | 97.47 | 79.46 | 90.70 | +27.388% | 259 | 18,200 | -19.956% |
| 2026-10-13 | 72.90 | 74.70 | 71.20 | 71.20 | -3.575% | 1,378 | 17,963 | +1.966% |
| 2026-10-09 | 78.42 | 78.42 | 73.80 | 73.84 | -14.438% | 1,755 | 18,318 | -1.679% |
| 2026-10-08 | 82.54 | 92.50 | 80.52 | 86.30 | +10.641% | 515 | 18,078 | -15.875% |
| 2026-10-07 | 86.99 | 87.03 | 78.00 | 78.00 | +3.862% | 99 | 16,407 | -6.923% |
| 2026-10-06 | 76.88 | 77.27 | 73.42 | 75.10 | -11.958% | 812 | 16,381 | -3.329% |
| 2026-10-05 | 94.58 | 94.90 | 85.30 | 85.30 | -14.887% | 119 | 16,387 | -14.889% |
| 2026-10-02 | 100.02 | 102.35 | 96.23 | 100.22 | -11.466% | 310 | 16,675 | -27.559% |
| 2026-10-01 | 118.61 | 130.90 | 112.40 | 113.20 | +2.074% | 367 | 16,473 | -35.866% |
| 2026-09-30 | 105.58 | 110.90 | 105.58 | 110.90 | -2.548% | 406 | 16,448 | -34.536% |
| 2026-09-29 | 110.17 | 117.68 | 109.84 | 113.80 | +1.066% | 282 | 16,325 | -36.204% |
| 2026-09-28 | 107.77 | 114.10 | 107.30 | 112.60 | +12.488% | 310 | 16,299 | -35.524% |
| 2026-09-25 | 105.92 | 108.80 | 97.67 | 100.10 | -9.494% | 1,213 | 15,701 | -27.473% |
| 2026-09-24 | 118.21 | 123.04 | 110.50 | 110.60 | -0.117% | 709 | 15,909 | -34.358% |
| 2026-09-23 | 107.77 | 112.77 | 104.03 | 110.73 | +15.633% | 771 | 16,062 | -34.435% |
| 2026-09-22 | 97.00 | 98.76 | 93.86 | 95.76 | -4.555% | 221 | 16,062 | -24.185% |
| 2026-09-21 | 109.60 | 109.60 | 98.80 | 100.33 | -21.291% | 2,050 | 15,805 | -27.639% |
| 2026-09-18 | 135.13 | 139.19 | 127.20 | 127.47 | -3.869% | 140 | 15,683 | -43.045% |
| 2026-09-17 | 133.98 | 138.26 | 132.60 | 132.60 | -20.874% | 1,457 | 15,990 | -45.249% |
| 2026-09-16 | 147.60 | 179.00 | 144.52 | 167.58 | +7.838% | 782 | 15,836 | -56.677% |
| 2026-09-15 | 155.02 | 161.89 | 155.02 | 155.40 | +6.511% | 656 | 15,523 | -53.282% |
| 2026-09-14 | 142.51 | 146.20 | 142.51 | 145.90 | +6.941% | 194 | 15,542 | -50.240% |
| 2026-09-11 | 137.13 | 142.40 | 134.75 | 136.43 | -18.207% | 558 | 15,458 | -46.786% |
| 2026-09-10 | 165.78 | 167.97 | 165.30 | 166.80 | +13.469% | 101 | 15,404 | -56.475% |
| 2026-09-09 | 149.62 | 149.62 | 145.60 | 147.00 | +8.168% | 185 | 15,228 | -50.612% |
| 2026-09-08 | 135.90 | 135.90 | 135.90 | 135.90 | +9.774% | 1 | 15,228 | -46.578% |
| 2026-09-04 | 122.40 | 123.80 | 120.43 | 123.80 | +4.915% | 34 | 15,239 | -41.357% |
| 2026-09-03 | 128.39 | 128.46 | 118.00 | 118.00 | -15.138% | 114 | 15,299 | -38.475% |
| 2026-09-02 | 146.40 | 146.40 | 139.05 | 139.05 | -10.521% | 11 | 15,221 | -47.789% |
| 2026-09-01 | 145.10 | 155.40 | 145.10 | 155.40 | +14.433% | 153 | 15,190 | -53.282% |
| 2026-08-31 | 141.17 | 141.17 | 135.80 | 135.80 | +1.381% | 463 | 14,900 | -46.539% |
| 2026-08-28 | 130.20 | 133.95 | 124.26 | 133.95 | -1.064% | 9 | 14,896 | -45.801% |
| 2026-08-27 | 139.80 | 140.30 | 133.80 | 135.39 | -8.148% | 50 | 14,889 | -46.377% |
| 2026-08-26 | 149.70 | 149.70 | 147.40 | 147.40 | -3.698% | 110 | 14,758 | -50.746% |
| 2026-08-25 | 153.05 | 153.06 | 153.05 | 153.06 | -4.600% | 622 | 14,410 | -52.568% |
| 2026-08-24 | 160.44 | 160.44 | 160.44 | 160.44 | +2.583% | 1 | 14,410 | -54.749% |
| 2026-08-21 | 160.07 | 160.07 | 156.20 | 156.40 | -7.510% | 47 | 14,386 | -53.581% |
| 2026-08-20 | 167.70 | 169.10 | 166.90 | 169.10 | +10.523% | 151 | 14,412 | -57.067% |
| 2026-08-19 | 154.60 | 154.60 | 150.10 | 153.00 | -5.093% | 138 | 14,449 | -52.549% |
| 2026-08-18 | 160.80 | 161.21 | 160.77 | 161.21 | +6.199% | 40 | 14,437 | -54.966% |
| 2026-08-17 | 145.14 | 152.30 | 145.14 | 151.80 | +5.784% | 159 | 14,585 | -52.174% |
| 2026-08-14 | 142.00 | 143.50 | 142.00 | 143.50 | -0.347% | 51 | 14,642 | -49.408% |
| 2026-08-13 | 143.71 | 145.60 | 143.71 | 144.00 | -6.042% | 89 | 14,622 | -49.583% |
| 2026-08-12 | 155.65 | 155.80 | 152.72 | 153.26 | -5.802% | 1,842 | 13,014 | -52.630% |
| 2026-08-11 | 158.80 | 163.85 | 158.45 | 162.70 | +2.179% | 66 | 13,011 | -55.378% |
| 2026-08-10 | 158.02 | 159.23 | 155.10 | 159.23 | -1.418% | 25 | 12,997 | -54.406% |
| 2026-08-07 | 161.39 | 161.52 | 161.39 | 161.52 | -1.434% | 100 | 12,997 | -55.052% |
| 2026-08-06 | 169.70 | 169.70 | 163.87 | 163.87 | +0.787% | 5 | 12,997 | -55.697% |
| 2026-08-05 | 162.59 | 162.59 | 162.59 | 162.59 | -2.536% | 2,810 | 12,157 | -55.348% |
| 2026-08-04 | 179.50 | 179.50 | 165.56 | 166.82 | -14.341% | 544 | 11,761 | -56.480% |
| 2026-08-03 | 194.05 | 194.75 | 194.05 | 194.75 | -23.206% | 325 | 11,511 | -62.721% |
| 2026-07-31 | 234.90 | 259.90 | 234.90 | 253.60 | -0.236% | 153 | 11,511 | -71.372% |
| 2026-07-30 | 273.97 | 282.97 | 254.20 | 254.20 | -0.337% | 36 | 11,527 | -71.440% |
| 2026-07-28 | 255.06 | 255.06 | 255.06 | 255.06 | -5.263% | 102 | 11,051 | -71.536% |
| 2026-07-27 | 279.30 | 280.95 | 269.23 | 269.23 | -3.137% | 406 | 10,941 | -73.034% |
| 2026-07-24 | 263.80 | 277.95 | 263.80 | 277.95 | +0.108% | 309 | 10,977 | -73.880% |
| 2026-07-23 | 281.80 | 293.80 | 270.60 | 277.65 | +17.290% | 970 | 10,918 | -73.852% |
| 2026-07-22 | 245.75 | 245.75 | 236.72 | 236.72 | -1.539% | 3 | 10,918 | -69.331% |
| 2026-07-21 | 249.08 | 251.57 | 239.40 | 240.42 | -8.859% | 30 | 10,910 | -69.803% |
| 2026-07-20 | 245.83 | 263.79 | 245.83 | 263.79 | -0.794% | 50 | 10,864 | -72.478% |
| 2026-07-17 | 259.25 | 269.50 | 255.21 | 265.90 | +17.395% | 374 | 11,025 | -72.697% |
| 2026-07-16 | 227.50 | 227.50 | 226.50 | 226.50 | +0.044% | 5 | 11,030 | -67.947% |
| 2026-07-15 | 229.56 | 241.90 | 226.40 | 226.40 | -3.986% | 6 | 11,031 | -67.933% |
| 2026-07-14 | 237.00 | 237.00 | 235.80 | 235.80 | -4.588% | 3 | 11,031 | -69.211% |
| 2026-07-13 | 238.04 | 247.14 | 235.40 | 247.14 | +2.492% | 35 | 11,056 | -70.624% |
| 2026-07-10 | 241.13 | 241.13 | 241.13 | 241.13 | +0.597% | 2 | 11,056 | -69.892% |
| 2026-07-09 | 242.19 | 242.19 | 239.70 | 239.70 | -7.577% | 35 | 11,055 | -69.712% |
| 2026-07-08 | 277.80 | 281.37 | 259.35 | 259.35 | +1.626% | 640 | 10,713 | -72.007% |
| 2026-07-07 | 259.92 | 259.92 | 250.99 | 255.20 | +6.258% | 608 | 10,161 | -71.552% |
| 2026-07-06 | 248.91 | 249.96 | 237.90 | 240.17 | -9.981% | 87 | 10,133 | -69.771% |
| 2026-07-02 | 256.60 | 281.92 | 256.60 | 266.80 | -0.280% | 3,424 | 7,396 | -72.789% |
| 2026-07-01 | 277.87 | 277.87 | 251.20 | 267.55 | +2.150% | 937 | 6,701 | -72.865% |
| 2026-06-30 | 269.82 | 272.70 | 258.02 | 261.92 | -8.484% | 222 | 6,572 | -72.282% |
| 2026-06-29 | 317.32 | 317.32 | 284.62 | 286.20 | -12.058% | 582 | 6,328 | -74.633% |
| 2026-06-26 | 319.58 | 327.63 | 313.38 | 325.44 | +0.444% | 411 | 6,087 | -77.692% |
| 2026-06-25 | 314.50 | 324.00 | 314.50 | 324.00 | -0.338% | 405 | 5,985 | -77.593% |
| 2026-06-24 | 314.40 | 331.10 | 312.40 | 325.10 | +0.417% | 851 | 5,478 | -77.668% |
| 2026-06-23 | 332.22 | 332.22 | 308.82 | 323.75 | +14.590% | 1,381 | 5,240 | -77.575% |
| 2026-06-22 | 268.49 | 283.32 | 263.27 | 282.53 | +0.541% | 569 | 4,938 | -74.304% |
| 2026-06-18 | 277.33 | 285.10 | 277.33 | 281.01 | +1.963% | 47 | 4,930 | -74.165% |
| 2026-06-17 | 273.00 | 275.60 | 273.00 | 275.60 | +1.773% | 7 | 4,923 | -73.657% |
| 2026-06-16 | 268.40 | 271.25 | 266.33 | 270.80 | +3.426% | 59 | 4,923 | -73.191% |
| 2026-06-15 | 270.60 | 270.60 | 261.83 | 261.83 | -18.737% | 103 | 5,000 | -72.272% |
| 2026-06-12 | 327.00 | 327.00 | 316.55 | 322.20 | -4.107% | 49 | 5,010 | -77.467% |
| 2026-06-11 | 376.60 | 382.33 | 336.00 | 336.00 | -12.768% | 123 | 5,018 | -78.393% |
| 2026-06-10 | 343.60 | 386.96 | 340.80 | 385.18 | +11.099% | 11 | 5,024 | -81.152% |
| 2026-06-09 | 360.08 | 376.92 | 346.70 | 346.70 | +5.495% | 162 | 4,768 | -79.060% |
| 2026-06-08 | 319.18 | 331.50 | 314.20 | 328.64 | -3.625% | 874 | 4,597 | -77.909% |
| 2026-06-05 | 299.05 | 341.00 | 299.05 | 341.00 | +26.625% | 151 | 4,626 | -78.710% |
| 2026-06-04 | 279.06 | 279.79 | 267.70 | 269.30 | -3.649% | 30 | 4,600 | -73.041% |
| 2026-06-03 | 274.20 | 279.50 | 274.20 | 279.50 | +4.533% | 17 | 4,583 | -74.025% |
| 2026-06-02 | 273.18 | 273.18 | 267.38 | 267.38 | -2.643% | 28 | 4,572 | -72.848% |
| 2026-06-01 | 274.60 | 274.64 | 274.60 | 274.64 | +2.256% | 304 | 4,574 | -73.565% |
| 2026-05-29 | 271.46 | 272.87 | 268.09 | 268.58 | -4.304% | 82 | 4,558 | -72.969% |
| 2026-05-28 | 286.08 | 286.08 | 280.66 | 280.66 | -7.385% | 170 | 4,518 | -74.132% |
| 2026-05-27 | 301.45 | 303.04 | 299.80 | 303.04 | +0.604% | 53 | 4,508 | -76.043% |
| 2026-05-26 | 294.08 | 302.18 | 294.08 | 301.22 | -4.223% | 190 | 4,515 | -75.898% |
| 2026-05-22 | 316.40 | 316.60 | 307.58 | 314.50 | -2.692% | 50 | 4,476 | -76.916% |
| 2026-05-21 | 345.50 | 346.50 | 323.10 | 323.20 | -3.378% | 59 | 4,483 | -77.537% |
| 2026-05-20 | 341.50 | 344.75 | 333.14 | 334.50 | -7.392% | 34 | 4,458 | -78.296% |
| 2026-05-19 | 364.73 | 364.73 | 360.80 | 361.20 | +4.854% | 3 | 4,459 | -79.900% |
| 2026-05-18 | 347.50 | 362.10 | 343.38 | 344.48 | -4.026% | 638 | 4,267 | -78.925% |
| 2026-05-15 | 346.99 | 358.93 | 340.60 | 358.93 | +11.421% | 1,017 | 3,530 | -79.773% |
| 2026-05-14 | 340.12 | 340.12 | 322.14 | 322.14 | -6.491% | 153 | 3,645 | -77.463% |
| 2026-05-13 | 352.17 | 353.10 | 340.01 | 344.50 | -7.517% | 188 | 3,648 | -78.926% |
| 2026-05-12 | 372.60 | 374.90 | 372.50 | 372.50 | +4.644% | 15 | 3,634 | -80.510% |
| 2026-05-11 | 349.46 | 355.97 | 349.46 | 355.97 | -0.664% | 330 | 3,308 | -79.605% |
| 2026-05-08 | 359.90 | 360.35 | 357.49 | 358.35 | -1.792% | 31 | 3,314 | -79.740% |
| 2026-05-07 | 364.89 | 364.89 | 364.89 | 364.89 | -0.613% | 1,828 | 1,930 | -80.104% |
| 2026-05-06 | 382.71 | 384.64 | 367.14 | 367.14 | -9.800% | 630 | 1,489 | -80.226% |
| 2026-05-05 | 400.88 | 407.03 | 400.88 | 407.03 | -4.188% | 1,003 | 568 | -82.163% |
| 2026-05-04 | 424.82 | 424.82 | 424.82 | 424.82 | +4.648% | 1 | 567 | -82.910% |
| 2026-05-01 | 401.50 | 405.95 | 392.50 | 405.95 | -4.327% | 117 | 542 | -82.116% |
| 2026-04-30 | 424.54 | 424.54 | 424.31 | 424.31 | -9.204% | 8 | 542 | -82.890% |
| 2026-04-29 | 459.32 | 467.32 | 457.78 | 467.32 | +1.990% | 52 | 538 | -84.465% |
| 2026-04-28 | 471.24 | 471.24 | 458.20 | 458.20 | +2.860% | 6 | 486 | -84.155% |
| 2026-04-27 | 445.46 | 445.46 | 445.46 | 445.46 | -1.664% | 2 | 480 | -83.702% |
| 2026-04-24 | 464.67 | 465.87 | 452.12 | 453.00 | -5.145% | 66 | 482 | -83.974% |
| 2026-04-23 | 468.19 | 477.57 | 463.23 | 477.57 | -1.235% | 12 | 428 | -84.798% |
| 2026-04-21 | 483.64 | 488.25 | 476.94 | 483.54 | +2.614% | 18 | 399 | -84.986% |
| 2026-04-20 | 469.81 | 478.72 | 466.76 | 471.22 | +2.595% | 72 | 399 | -84.593% |
| 2026-04-17 | 477.63 | 477.63 | 454.70 | 459.30 | -9.003% | 331 | 381 | -84.193% |
| 2026-04-16 | 504.74 | 504.74 | 504.74 | 504.74 | -3.266% | 1 | 324 | -85.616% |
| 2026-04-15 | 526.71 | 532.08 | 521.78 | 521.78 | -2.502% | 18 | 326 | -86.086% |
| 2026-04-14 | 553.03 | 553.03 | 535.17 | 535.17 | -7.683% | 11 | 326 | -86.434% |
| 2026-04-13 | 605.65 | 605.65 | 579.71 | 579.71 | -8.048% | 22 | 329 | -87.476% |
| 2026-04-10 | 618.20 | 630.45 | 612.82 | 630.45 | +1.597% | 11 | 326 | -88.484% |
| 2026-04-09 | 618.24 | 620.54 | 618.24 | 620.54 | -20.965% | 4 | 322 | -88.301% |
| 2026-03-23 | 785.15 | 785.15 | 785.15 | 785.15 | -1.664% | 1 | 322 | -90.753% |
| 2026-03-19 | 824.31 | 824.31 | 796.89 | 798.44 | +10.260% | 3 | 323 | -90.907% |
| 2026-03-16 | 724.14 | 724.14 | 724.14 | 724.14 | +0.928% | 1 | 323 | -89.974% |
| 2026-03-13 | 720.99 | 720.99 | 717.48 | 717.48 | -3.394% | 2 | 324 | -89.881% |
| 2026-03-12 | 742.69 | 742.69 | 742.69 | 742.69 | +17.628% | 1 | 325 | -90.225% |
| 2026-02-27 | 636.32 | 638.91 | 619.16 | 631.39 | -3.423% | 8 | 324 | -88.502% |
| 2026-02-23 | 653.36 | 653.77 | 653.36 | 653.77 | +8.690% | 4 | 320 | -88.895% |
| 2026-02-03 | 601.50 | 601.50 | 601.50 | 601.50 | +2.122% | 9 | 318 | -87.930% |
| 2026-01-29 | 602.90 | 602.90 | 589.00 | 589.00 | -0.337% | 4 | 309 | -87.674% |
| 2026-01-14 | 594.37 | 610.59 | 590.11 | 590.99 | -0.052% | 164 | 303 | -87.716% |
| 2026-01-06 | 591.30 | 591.30 | 591.30 | 591.30 | -0.632% | 8 | 221 | -87.722% |
| 2025-12-29 | 595.11 | 595.11 | 595.06 | 595.06 | -22.290% | 2 | 23 | -87.800% |
| 2025-11-24 | 766.07 | 766.64 | 765.65 | 765.74 | 0.000% | 44 | 22 | -90.519% |