SPX261218P07475000
SPX Dec 18 2026 7475.00 Put
optionOPRA
EODOct 28, 2026
79.35USD-7.571%(-6.50)146Vol4,547OI
SPX261218P07475000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 81.60 | 81.60 | 79.35 | 79.35 | -7.571% | 146 | 4,460 | 0.000% |
| 2026-10-27 | 97.62 | 97.62 | 83.80 | 85.85 | -17.053% | 29 | 4,472 | -7.571% |
| 2026-10-26 | 104.90 | 106.33 | 97.80 | 103.50 | -13.965% | 102 | 4,511 | -23.333% |
| 2026-10-23 | 128.00 | 130.00 | 109.80 | 120.30 | +9.364% | 39 | 4,476 | -34.040% |
| 2026-10-22 | 95.34 | 119.58 | 95.34 | 110.00 | +40.971% | 430 | 4,094 | -27.864% |
| 2026-10-21 | 89.70 | 89.70 | 78.01 | 78.03 | -15.000% | 1,125 | 3,618 | +1.692% |
| 2026-10-20 | 91.80 | 91.90 | 91.80 | 91.80 | -23.950% | 15 | 3,618 | -13.562% |
| 2026-10-16 | 81.60 | 120.71 | 81.60 | 120.71 | +33.766% | 39 | 3,647 | -34.264% |
| 2026-10-15 | 90.24 | 90.24 | 90.24 | 90.24 | -10.298% | 209 | 3,754 | -12.068% |
| 2026-10-14 | 79.76 | 100.70 | 79.76 | 100.60 | +30.092% | 61 | 3,790 | -21.123% |
| 2026-10-13 | 75.80 | 77.33 | 75.70 | 77.33 | +2.059% | 56 | 3,737 | +2.612% |
| 2026-10-12 | 75.77 | 75.77 | 75.77 | 75.77 | -9.127% | 1 | 3,737 | +4.725% |
| 2026-10-09 | 83.38 | 83.38 | 83.38 | 83.38 | -5.955% | 1 | 3,911 | -4.833% |
| 2026-10-08 | 87.24 | 96.18 | 85.04 | 88.66 | +8.919% | 434 | 3,673 | -10.501% |
| 2026-10-07 | 88.80 | 91.00 | 81.40 | 81.40 | +6.142% | 560 | 3,292 | -2.518% |
| 2026-10-06 | 80.30 | 80.82 | 76.69 | 76.69 | -18.110% | 23 | 3,292 | +3.469% |
| 2026-10-05 | 99.23 | 99.23 | 93.65 | 93.65 | -11.484% | 15 | 3,282 | -15.270% |
| 2026-10-02 | 104.00 | 106.70 | 104.00 | 105.80 | -19.848% | 19 | 3,288 | -25.000% |
| 2026-10-01 | 132.00 | 132.00 | 132.00 | 132.00 | +19.674% | 4 | 3,292 | -39.886% |
| 2026-09-30 | 111.13 | 111.64 | 110.30 | 110.30 | -10.201% | 23 | 3,279 | -28.060% |
| 2026-09-29 | 122.83 | 122.83 | 122.83 | 122.83 | +3.996% | 7 | 3,286 | -35.399% |
| 2026-09-28 | 119.15 | 119.15 | 111.37 | 118.11 | +15.117% | 20 | 3,291 | -32.817% |
| 2026-09-25 | 110.83 | 118.78 | 102.60 | 102.60 | -10.860% | 48 | 3,293 | -22.661% |
| 2026-09-24 | 121.37 | 129.30 | 115.10 | 115.10 | 0.000% | 33 | 3,323 | -31.060% |
| 2026-09-23 | 106.00 | 115.10 | 106.00 | 115.10 | +16.180% | 46 | 3,307 | -31.060% |
| 2026-09-22 | 101.84 | 101.84 | 99.07 | 99.07 | -5.105% | 11 | 3,304 | -19.905% |
| 2026-09-21 | 110.72 | 111.30 | 104.40 | 104.40 | -20.969% | 30 | 3,315 | -23.994% |
| 2026-09-18 | 141.45 | 143.90 | 132.10 | 132.10 | -3.997% | 47 | 3,319 | -39.932% |
| 2026-09-17 | 143.60 | 143.60 | 136.89 | 137.60 | -10.597% | 30 | 3,314 | -42.333% |
| 2026-09-16 | 153.91 | 153.91 | 153.91 | 153.91 | -6.840% | 2 | 3,316 | -48.444% |
| 2026-09-15 | 165.21 | 165.21 | 165.21 | 165.21 | +2.851% | 1 | 3,316 | -51.970% |
| 2026-09-14 | 162.15 | 162.15 | 160.63 | 160.63 | +12.541% | 102 | 3,234 | -50.601% |
| 2026-09-11 | 140.89 | 142.73 | 140.89 | 142.73 | -17.248% | 2 | 3,235 | -44.406% |
| 2026-09-10 | 174.12 | 174.29 | 172.48 | 172.48 | +12.902% | 21 | 3,216 | -53.995% |
| 2026-09-09 | 151.02 | 152.77 | 151.02 | 152.77 | +11.592% | 2 | 3,216 | -48.059% |
| 2026-09-08 | 136.90 | 136.90 | 136.90 | 136.90 | +5.486% | 1 | 3,215 | -42.038% |
| 2026-09-04 | 126.06 | 129.91 | 125.42 | 129.78 | +5.787% | 43 | 3,248 | -38.858% |
| 2026-09-03 | 137.10 | 137.10 | 122.57 | 122.68 | -15.100% | 275 | 3,246 | -35.320% |
| 2026-09-02 | 152.30 | 152.30 | 144.50 | 144.50 | -10.582% | 13 | 3,256 | -45.087% |
| 2026-09-01 | 157.37 | 161.60 | 154.54 | 161.60 | +11.564% | 37 | 3,255 | -50.897% |
| 2026-08-31 | 145.84 | 147.00 | 144.77 | 144.85 | +3.450% | 222 | 3,383 | -45.219% |
| 2026-08-28 | 137.57 | 141.20 | 129.10 | 140.02 | +0.373% | 78 | 3,346 | -43.330% |
| 2026-08-27 | 151.16 | 151.16 | 139.50 | 139.50 | -13.702% | 5 | 3,349 | -43.118% |
| 2026-08-25 | 161.65 | 161.65 | 161.65 | 161.65 | -4.445% | 1 | 3,348 | -50.912% |
| 2026-08-24 | 167.00 | 169.17 | 167.00 | 169.17 | +4.362% | 3 | 3,348 | -53.095% |
| 2026-08-21 | 162.10 | 162.20 | 162.10 | 162.10 | -7.504% | 35 | 3,354 | -51.049% |
| 2026-08-20 | 165.18 | 175.25 | 165.18 | 175.25 | +11.624% | 46 | 3,343 | -54.722% |
| 2026-08-19 | 156.43 | 159.00 | 156.43 | 157.00 | -6.653% | 28 | 3,323 | -49.459% |
| 2026-08-18 | 167.49 | 168.19 | 167.49 | 168.19 | +11.178% | 34 | 3,316 | -52.821% |
| 2026-08-17 | 150.14 | 151.80 | 150.03 | 151.28 | +1.170% | 241 | 3,181 | -47.548% |
| 2026-08-14 | 148.88 | 149.53 | 148.40 | 149.53 | +0.349% | 3 | 3,181 | -46.934% |
| 2026-08-13 | 147.40 | 152.63 | 146.67 | 149.01 | -6.124% | 35 | 3,182 | -46.749% |
| 2026-08-12 | 159.70 | 162.39 | 158.66 | 158.73 | -5.462% | 14 | 3,179 | -50.009% |
| 2026-08-11 | 164.48 | 167.90 | 161.00 | 167.90 | +2.566% | 11 | 3,175 | -52.740% |
| 2026-08-10 | 162.90 | 163.70 | 159.63 | 163.70 | -0.752% | 158 | 3,275 | -51.527% |
| 2026-08-07 | 170.00 | 171.13 | 164.81 | 164.94 | -3.442% | 19 | 3,273 | -51.892% |
| 2026-08-06 | 171.00 | 174.23 | 170.35 | 170.82 | +1.035% | 19 | 3,256 | -53.548% |
| 2026-08-05 | 167.47 | 169.07 | 167.47 | 169.07 | -2.187% | 6 | 3,249 | -53.067% |
| 2026-08-04 | 181.81 | 181.81 | 172.85 | 172.85 | -14.536% | 574 | 2,822 | -54.093% |
| 2026-08-03 | 202.25 | 202.25 | 202.25 | 202.25 | -12.936% | 410 | 2,846 | -60.766% |
| 2026-07-31 | 276.70 | 276.70 | 232.30 | 232.30 | -13.771% | 96 | 2,894 | -65.842% |
| 2026-07-30 | 269.40 | 269.40 | 269.40 | 269.40 | -7.550% | 202 | 2,744 | -70.546% |
| 2026-07-29 | 291.30 | 291.40 | 291.20 | 291.40 | +8.813% | 40 | 2,764 | -72.769% |
| 2026-07-28 | 267.80 | 267.80 | 267.80 | 267.80 | -7.846% | 1 | 2,763 | -70.370% |
| 2026-07-27 | 274.54 | 290.60 | 274.50 | 290.60 | +6.525% | 7 | 2,758 | -72.694% |
| 2026-07-24 | 272.80 | 272.80 | 272.80 | 272.80 | -9.600% | 1 | 2,757 | -70.913% |
| 2026-07-23 | 304.70 | 304.70 | 301.77 | 301.77 | +21.681% | 2 | 2,756 | -73.705% |
| 2026-07-21 | 256.20 | 262.90 | 248.00 | 248.00 | -9.654% | 497 | 2,299 | -68.004% |
| 2026-07-20 | 268.62 | 274.50 | 268.62 | 274.50 | -0.146% | 16 | 2,312 | -71.093% |
| 2026-07-17 | 268.79 | 276.30 | 262.20 | 274.90 | +9.439% | 60 | 2,282 | -71.135% |
| 2026-07-16 | 251.19 | 251.19 | 251.19 | 251.19 | +7.576% | 2 | 2,280 | -68.410% |
| 2026-07-15 | 247.50 | 247.50 | 233.50 | 233.50 | -3.192% | 6 | 2,278 | -66.017% |
| 2026-07-14 | 248.89 | 249.20 | 241.20 | 241.20 | -6.512% | 13 | 2,267 | -67.102% |
| 2026-07-13 | 239.60 | 259.86 | 239.60 | 258.00 | +9.045% | 166 | 2,375 | -69.244% |
| 2026-07-10 | 241.25 | 241.25 | 236.10 | 236.60 | -8.912% | 33 | 2,298 | -66.462% |
| 2026-07-09 | 259.75 | 259.75 | 259.75 | 259.75 | -2.533% | 1 | 2,282 | -69.451% |
| 2026-07-08 | 276.06 | 276.06 | 266.50 | 266.50 | +1.292% | 7 | 2,284 | -70.225% |
| 2026-07-07 | 258.22 | 263.20 | 255.18 | 263.10 | +6.613% | 10 | 2,280 | -69.840% |
| 2026-07-06 | 250.04 | 251.51 | 246.78 | 246.78 | -13.014% | 148 | 2,393 | -67.846% |
| 2026-07-02 | 271.03 | 295.25 | 271.03 | 283.70 | +6.578% | 966 | 1,771 | -72.030% |
| 2026-07-01 | 286.32 | 286.32 | 262.02 | 266.19 | +0.139% | 191 | 1,683 | -70.190% |
| 2026-06-30 | 277.97 | 282.30 | 265.82 | 265.82 | -9.830% | 24 | 1,680 | -70.149% |
| 2026-06-29 | 317.70 | 317.70 | 294.80 | 294.80 | -9.957% | 6 | 1,712 | -73.083% |
| 2026-06-26 | 334.30 | 334.30 | 322.90 | 327.40 | -2.333% | 16 | 1,704 | -75.764% |
| 2026-06-25 | 332.10 | 338.10 | 326.41 | 335.22 | -1.522% | 149 | 1,613 | -76.329% |
| 2026-06-24 | 325.77 | 340.40 | 322.90 | 340.40 | +3.497% | 236 | 1,427 | -76.689% |
| 2026-06-23 | 326.00 | 336.61 | 321.70 | 328.90 | +13.767% | 17 | 1,416 | -75.874% |
| 2026-06-22 | 271.80 | 295.31 | 271.60 | 289.10 | +0.042% | 878 | 731 | -72.553% |
| 2026-06-18 | 289.75 | 289.97 | 281.53 | 288.98 | -4.460% | 38 | 716 | -72.541% |
| 2026-06-17 | 282.62 | 302.47 | 278.40 | 302.47 | +9.353% | 81 | 685 | -73.766% |
| 2026-06-16 | 274.64 | 276.60 | 274.64 | 276.60 | -15.773% | 43 | 701 | -71.312% |
| 2026-06-12 | 350.37 | 350.37 | 322.00 | 328.40 | -17.791% | 31 | 712 | -75.837% |
| 2026-06-11 | 387.85 | 399.47 | 387.85 | 399.47 | +0.251% | 12 | 704 | -80.136% |
| 2026-06-10 | 395.50 | 405.70 | 395.00 | 398.47 | +9.176% | 74 | 737 | -80.086% |
| 2026-06-09 | 331.70 | 409.13 | 331.70 | 364.98 | +12.962% | 45 | 722 | -78.259% |
| 2026-06-08 | 329.70 | 330.20 | 323.10 | 323.10 | -8.132% | 4 | 720 | -75.441% |
| 2026-06-05 | 306.01 | 351.70 | 306.01 | 351.70 | +27.289% | 17 | 718 | -77.438% |
| 2026-06-04 | 288.29 | 288.29 | 274.68 | 276.30 | -2.091% | 43 | 710 | -71.281% |
| 2026-06-03 | 286.84 | 286.84 | 281.30 | 282.20 | +1.398% | 13 | 717 | -71.882% |
| 2026-06-02 | 278.20 | 278.31 | 278.20 | 278.31 | -1.382% | 4 | 717 | -71.489% |
| 2026-05-29 | 282.21 | 282.21 | 282.21 | 282.21 | -2.787% | 5 | 717 | -71.883% |
| 2026-05-28 | 303.24 | 303.24 | 290.20 | 290.30 | -5.686% | 193 | 593 | -72.666% |
| 2026-05-27 | 303.07 | 308.55 | 303.07 | 307.80 | +0.385% | 4 | 594 | -74.220% |
| 2026-05-26 | 306.02 | 311.80 | 306.02 | 306.62 | -3.488% | 90 | 565 | -74.121% |
| 2026-05-22 | 320.30 | 320.30 | 317.70 | 317.70 | -4.247% | 8 | 557 | -75.024% |
| 2026-05-21 | 354.20 | 355.50 | 331.73 | 331.79 | -3.212% | 40 | 564 | -76.084% |
| 2026-05-20 | 350.20 | 350.20 | 342.80 | 342.80 | -7.301% | 18 | 568 | -76.852% |
| 2026-05-19 | 376.40 | 376.50 | 369.80 | 369.80 | +4.228% | 79 | 502 | -78.542% |
| 2026-05-18 | 352.60 | 370.30 | 351.90 | 354.80 | +1.025% | 68 | 444 | -77.635% |
| 2026-05-15 | 356.70 | 360.50 | 347.60 | 351.20 | +6.457% | 46 | 419 | -77.406% |
| 2026-05-14 | 341.10 | 341.10 | 329.90 | 329.90 | -14.578% | 7 | 420 | -75.947% |
| 2026-05-12 | 378.10 | 386.20 | 378.10 | 386.20 | +5.939% | 33 | 395 | -79.454% |
| 2026-05-11 | 363.80 | 364.55 | 358.02 | 364.55 | -0.532% | 17 | 402 | -78.233% |
| 2026-05-08 | 367.74 | 367.80 | 365.40 | 366.50 | -4.694% | 151 | 381 | -78.349% |
| 2026-05-07 | 368.87 | 384.55 | 368.87 | 384.55 | +1.922% | 12 | 349 | -79.365% |
| 2026-05-06 | 391.74 | 391.74 | 376.50 | 377.30 | -14.031% | 59 | 344 | -78.969% |
| 2026-05-04 | 439.91 | 439.91 | 438.88 | 438.88 | +6.914% | 4 | 344 | -81.920% |
| 2026-05-01 | 405.79 | 411.19 | 402.73 | 410.50 | -4.644% | 92 | 278 | -80.670% |
| 2026-04-30 | 435.46 | 435.46 | 430.49 | 430.49 | -7.701% | 54 | 278 | -81.568% |
| 2026-04-28 | 466.41 | 466.41 | 466.41 | 466.41 | -5.781% | 2 | 282 | -82.987% |
| 2026-04-23 | 472.42 | 500.14 | 467.02 | 495.03 | +3.558% | 24 | 282 | -83.971% |
| 2026-04-22 | 476.16 | 482.13 | 475.93 | 478.02 | -0.448% | 24 | 282 | -83.400% |
| 2026-04-21 | 481.97 | 481.97 | 471.43 | 480.17 | -2.446% | 32 | 263 | -83.475% |
| 2026-04-20 | 478.88 | 492.21 | 478.88 | 492.21 | +4.037% | 20 | 263 | -83.879% |
| 2026-04-17 | 478.31 | 478.31 | 465.44 | 473.11 | -12.857% | 128 | 263 | -83.228% |
| 2026-04-15 | 542.91 | 542.91 | 542.91 | 542.91 | -21.338% | 19 | 141 | -85.384% |
| 2026-03-09 | 690.18 | 690.18 | 690.18 | 690.18 | +8.209% | 1 | 141 | -88.503% |
| 2026-02-27 | 636.87 | 637.82 | 636.74 | 637.82 | +6.091% | 60 | 142 | -87.559% |
| 2026-01-29 | 601.20 | 601.20 | 601.20 | 601.20 | +4.145% | 11 | 111 | -86.801% |
| 2026-01-26 | 579.17 | 579.17 | 577.27 | 577.27 | -13.067% | 3 | 106 | -86.254% |
| 2026-01-20 | 657.03 | 664.04 | 657.03 | 664.04 | +8.645% | 13 | 103 | -88.050% |
| 2026-01-14 | 605.32 | 611.22 | 605.06 | 611.20 | +0.535% | 8 | 90 | -87.017% |
| 2026-01-06 | 607.41 | 607.95 | 607.41 | 607.95 | +0.077% | 12 | 93 | -86.948% |
| 2025-12-29 | 607.45 | 607.48 | 607.45 | 607.48 | -9.391% | 2 | 87 | -86.938% |
| 2025-11-28 | 669.47 | 670.44 | 669.47 | 670.44 | -6.763% | 4 | 87 | -88.164% |
| 2025-11-20 | 720.08 | 720.08 | 719.07 | 719.07 | +11.241% | 2 | 87 | -88.965% |
| 2025-10-27 | 646.47 | 646.61 | 646.41 | 646.41 | -10.796% | 82 | 45 | -87.725% |
| 2025-10-01 | 729.35 | 729.35 | 724.64 | 724.64 | 0.000% | 90 | 45 | -89.050% |