SPX261218P07525000
SPX Dec 18 2026 7525.00 Put
optionOPRA
EODOct 28, 2026
87.20USD-7.392%(-6.96)59Vol4,180OI
SPX261218P07525000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 90.78 | 92.15 | 84.58 | 87.20 | -7.392% | 59 | 4,189 | 0.000% |
| 2026-10-27 | 102.00 | 102.00 | 93.70 | 94.16 | -15.521% | 65 | 4,232 | -7.392% |
| 2026-10-26 | 110.30 | 111.65 | 109.85 | 111.46 | -19.179% | 29 | 4,254 | -21.766% |
| 2026-10-23 | 134.30 | 144.33 | 121.07 | 137.91 | +16.399% | 55 | 4,217 | -36.770% |
| 2026-10-22 | 112.81 | 126.30 | 108.80 | 118.48 | +36.971% | 134 | 4,127 | -26.401% |
| 2026-10-21 | 88.71 | 88.71 | 86.50 | 86.50 | -12.183% | 51 | 4,160 | +0.809% |
| 2026-10-20 | 96.13 | 102.61 | 96.13 | 98.50 | -10.593% | 28 | 4,164 | -11.472% |
| 2026-10-19 | 106.76 | 110.17 | 97.32 | 110.17 | -16.016% | 276 | 3,998 | -20.850% |
| 2026-10-16 | 90.07 | 139.56 | 90.07 | 131.18 | +41.816% | 41 | 4,001 | -33.526% |
| 2026-10-15 | 106.15 | 106.15 | 92.50 | 92.50 | -12.835% | 62 | 3,957 | -5.730% |
| 2026-10-14 | 89.15 | 106.12 | 86.65 | 106.12 | +27.686% | 9 | 3,933 | -17.829% |
| 2026-10-13 | 82.53 | 85.79 | 82.17 | 83.11 | -2.338% | 249 | 3,763 | +4.921% |
| 2026-10-12 | 83.44 | 85.10 | 83.40 | 85.10 | -1.127% | 246 | 3,639 | +2.468% |
| 2026-10-09 | 86.07 | 86.07 | 86.07 | 86.07 | -0.532% | 75 | 3,572 | +1.313% |
| 2026-10-06 | 89.54 | 89.54 | 85.90 | 86.53 | -13.079% | 39 | 3,562 | +0.774% |
| 2026-10-05 | 103.10 | 103.10 | 99.55 | 99.55 | -15.204% | 3 | 3,561 | -12.406% |
| 2026-10-02 | 117.21 | 117.40 | 117.21 | 117.40 | -19.146% | 6 | 3,562 | -25.724% |
| 2026-10-01 | 145.20 | 145.20 | 145.20 | 145.20 | +19.143% | 31 | 3,584 | -39.945% |
| 2026-09-30 | 121.57 | 122.30 | 120.60 | 121.87 | -6.326% | 147 | 3,634 | -28.448% |
| 2026-09-29 | 132.38 | 135.00 | 130.10 | 130.10 | +0.146% | 185 | 3,620 | -32.975% |
| 2026-09-28 | 134.93 | 134.93 | 129.91 | 129.91 | +12.359% | 6 | 3,618 | -32.877% |
| 2026-09-25 | 129.31 | 129.31 | 115.62 | 115.62 | -15.110% | 149 | 3,652 | -24.581% |
| 2026-09-24 | 133.60 | 142.45 | 133.60 | 136.20 | +8.181% | 50 | 3,683 | -35.977% |
| 2026-09-23 | 122.70 | 125.90 | 122.70 | 125.90 | +11.812% | 21 | 3,703 | -30.739% |
| 2026-09-22 | 112.60 | 112.60 | 112.60 | 112.60 | -0.924% | 1 | 3,705 | -22.558% |
| 2026-09-21 | 117.50 | 117.50 | 113.65 | 113.65 | -26.321% | 21 | 3,697 | -23.273% |
| 2026-09-18 | 150.27 | 156.80 | 150.27 | 154.25 | +2.288% | 23 | 3,717 | -43.468% |
| 2026-09-17 | 157.41 | 157.41 | 150.80 | 150.80 | -19.787% | 57 | 3,750 | -42.175% |
| 2026-09-16 | 164.10 | 188.00 | 164.10 | 188.00 | +5.417% | 3 | 3,711 | -53.617% |
| 2026-09-15 | 174.43 | 183.00 | 174.43 | 178.34 | +10.414% | 600 | 3,558 | -51.105% |
| 2026-09-14 | 178.68 | 178.68 | 161.52 | 161.52 | +4.781% | 165 | 3,618 | -46.013% |
| 2026-09-11 | 152.79 | 161.90 | 152.79 | 154.15 | -15.719% | 166 | 3,600 | -43.432% |
| 2026-09-10 | 179.49 | 182.90 | 179.49 | 182.90 | +28.984% | 7 | 3,600 | -52.324% |
| 2026-09-04 | 141.80 | 141.80 | 141.80 | 141.80 | +2.531% | 6 | 3,606 | -38.505% |
| 2026-09-03 | 148.70 | 148.70 | 138.30 | 138.30 | -17.580% | 51 | 3,556 | -36.949% |
| 2026-09-01 | 167.80 | 167.80 | 167.80 | 167.80 | +7.152% | 1 | 3,583 | -48.033% |
| 2026-08-31 | 159.20 | 159.20 | 156.53 | 156.60 | +3.943% | 5 | 3,583 | -44.317% |
| 2026-08-28 | 139.13 | 152.85 | 139.13 | 150.66 | -0.403% | 121 | 3,518 | -42.121% |
| 2026-08-27 | 152.45 | 152.45 | 148.80 | 151.27 | -10.364% | 204 | 3,539 | -42.355% |
| 2026-08-26 | 168.76 | 168.76 | 168.76 | 168.76 | -0.788% | 47 | 3,539 | -48.329% |
| 2026-08-25 | 173.28 | 173.28 | 170.10 | 170.10 | -4.823% | 251 | 3,629 | -48.736% |
| 2026-08-24 | 178.72 | 178.72 | 178.72 | 178.72 | +2.377% | 100 | 3,697 | -51.209% |
| 2026-08-21 | 179.23 | 179.23 | 174.03 | 174.57 | -6.602% | 108 | 3,749 | -50.049% |
| 2026-08-20 | 179.21 | 186.91 | 179.21 | 186.91 | +9.882% | 3 | 3,748 | -53.347% |
| 2026-08-19 | 170.10 | 170.10 | 170.10 | 170.10 | -5.353% | 1 | 3,747 | -48.736% |
| 2026-08-18 | 179.72 | 179.72 | 179.72 | 179.72 | +8.842% | 2 | 3,747 | -51.480% |
| 2026-08-17 | 160.38 | 165.12 | 160.38 | 165.12 | +3.200% | 3 | 3,745 | -47.190% |
| 2026-08-14 | 158.10 | 160.00 | 158.10 | 160.00 | -2.129% | 26 | 3,757 | -45.500% |
| 2026-08-13 | 159.58 | 163.48 | 159.58 | 163.48 | -2.679% | 4 | 3,757 | -46.660% |
| 2026-08-12 | 172.50 | 172.50 | 167.98 | 167.98 | -7.039% | 52 | 3,776 | -48.089% |
| 2026-08-11 | 180.70 | 180.70 | 180.70 | 180.70 | +4.270% | 3 | 3,650 | -51.743% |
| 2026-08-10 | 170.69 | 174.59 | 170.69 | 173.30 | -1.752% | 113 | 3,760 | -49.683% |
| 2026-08-07 | 181.83 | 181.83 | 173.72 | 176.39 | -4.058% | 13 | 3,725 | -50.564% |
| 2026-08-06 | 183.85 | 183.85 | 183.85 | 183.85 | -0.514% | 1 | 3,726 | -52.570% |
| 2026-08-05 | 179.70 | 185.89 | 178.06 | 184.80 | +0.429% | 196 | 3,760 | -52.814% |
| 2026-08-04 | 184.01 | 184.01 | 184.01 | 184.01 | -28.885% | 3 | 3,757 | -52.611% |
| 2026-07-31 | 279.82 | 279.82 | 258.75 | 258.75 | -10.075% | 5 | 3,589 | -66.300% |
| 2026-07-30 | 301.92 | 304.18 | 287.74 | 287.74 | +0.380% | 59 | 3,539 | -69.695% |
| 2026-07-29 | 320.91 | 324.19 | 286.65 | 286.65 | +1.218% | 37 | 3,539 | -69.580% |
| 2026-07-28 | 305.30 | 305.30 | 283.00 | 283.20 | -7.087% | 17 | 3,538 | -69.209% |
| 2026-07-27 | 307.05 | 307.05 | 299.05 | 304.80 | -0.232% | 23 | 3,561 | -71.391% |
| 2026-07-24 | 290.70 | 305.51 | 288.60 | 305.51 | -1.891% | 11 | 3,574 | -71.458% |
| 2026-07-23 | 311.40 | 311.40 | 311.40 | 311.40 | +17.910% | 29 | 3,572 | -71.997% |
| 2026-07-21 | 273.79 | 277.30 | 264.10 | 264.10 | -8.962% | 31 | 3,592 | -66.982% |
| 2026-07-20 | 275.11 | 293.20 | 275.11 | 290.10 | +3.128% | 15 | 3,581 | -69.941% |
| 2026-07-17 | 284.10 | 286.00 | 281.30 | 281.30 | +5.625% | 14 | 3,581 | -69.001% |
| 2026-07-16 | 251.85 | 268.16 | 247.04 | 266.32 | +2.234% | 1,243 | 2,361 | -67.257% |
| 2026-07-15 | 263.50 | 263.50 | 260.50 | 260.50 | +0.657% | 3 | 2,361 | -66.526% |
| 2026-07-14 | 258.50 | 258.80 | 258.50 | 258.80 | -4.519% | 3 | 2,343 | -66.306% |
| 2026-07-13 | 254.49 | 273.20 | 254.49 | 271.05 | +8.707% | 115 | 2,601 | -67.829% |
| 2026-07-10 | 259.30 | 264.69 | 248.57 | 249.34 | -10.759% | 81 | 2,559 | -65.028% |
| 2026-07-09 | 277.06 | 279.40 | 277.06 | 279.40 | -2.410% | 35 | 2,559 | -68.790% |
| 2026-07-08 | 292.60 | 309.52 | 285.10 | 286.30 | +2.250% | 35 | 2,557 | -69.542% |
| 2026-07-07 | 270.29 | 280.00 | 270.29 | 280.00 | +4.236% | 101 | 2,553 | -68.857% |
| 2026-07-06 | 276.25 | 276.25 | 265.65 | 268.62 | -8.654% | 29 | 2,549 | -67.538% |
| 2026-07-02 | 297.93 | 301.02 | 294.07 | 294.07 | +6.539% | 1,056 | 1,627 | -70.347% |
| 2026-07-01 | 276.02 | 276.02 | 276.02 | 276.02 | -4.093% | 1 | 1,628 | -68.408% |
| 2026-06-30 | 298.80 | 299.90 | 286.80 | 287.80 | -7.842% | 497 | 1,163 | -69.701% |
| 2026-06-29 | 331.00 | 350.04 | 310.20 | 312.29 | -11.981% | 40 | 1,152 | -72.077% |
| 2026-06-26 | 354.20 | 354.80 | 354.20 | 354.80 | +0.065% | 2 | 1,146 | -75.423% |
| 2026-06-25 | 346.20 | 354.57 | 346.20 | 354.57 | -0.374% | 217 | 1,043 | -75.407% |
| 2026-06-24 | 347.30 | 363.23 | 347.27 | 355.90 | +1.892% | 38 | 1,022 | -75.499% |
| 2026-06-23 | 349.29 | 349.29 | 349.29 | 349.29 | +14.323% | 91 | 951 | -75.035% |
| 2026-06-22 | 294.17 | 306.26 | 294.17 | 305.53 | +1.162% | 101 | 851 | -71.459% |
| 2026-06-18 | 302.02 | 302.02 | 302.02 | 302.02 | +1.145% | 1 | 851 | -71.128% |
| 2026-06-17 | 297.70 | 301.24 | 296.70 | 298.60 | +1.358% | 47 | 851 | -70.797% |
| 2026-06-16 | 288.80 | 295.37 | 287.90 | 294.60 | +1.727% | 56 | 837 | -70.401% |
| 2026-06-15 | 286.75 | 289.60 | 286.75 | 289.60 | -18.076% | 24 | 820 | -69.890% |
| 2026-06-12 | 354.80 | 363.80 | 341.90 | 353.50 | -11.658% | 11 | 820 | -75.332% |
| 2026-06-10 | 407.37 | 408.27 | 399.74 | 400.15 | -7.002% | 113 | 722 | -78.208% |
| 2026-06-09 | 340.38 | 430.28 | 340.38 | 430.28 | +20.811% | 7 | 722 | -79.734% |
| 2026-06-08 | 347.30 | 356.16 | 340.40 | 356.16 | -3.896% | 67 | 724 | -75.517% |
| 2026-06-05 | 315.47 | 370.60 | 315.47 | 370.60 | +27.354% | 15 | 713 | -76.471% |
| 2026-06-04 | 305.04 | 305.10 | 289.38 | 291.00 | -3.646% | 27 | 695 | -70.034% |
| 2026-06-03 | 300.51 | 302.01 | 300.11 | 302.01 | +4.538% | 18 | 677 | -71.127% |
| 2026-06-02 | 289.65 | 289.65 | 288.90 | 288.90 | -0.149% | 6 | 671 | -69.817% |
| 2026-06-01 | 296.07 | 296.07 | 289.33 | 289.33 | -1.370% | 31 | 666 | -69.861% |
| 2026-05-29 | 295.14 | 303.98 | 293.35 | 293.35 | -3.665% | 5 | 664 | -70.274% |
| 2026-05-28 | 309.48 | 310.62 | 302.77 | 304.51 | -6.218% | 146 | 546 | -71.364% |
| 2026-05-27 | 324.63 | 328.34 | 319.32 | 324.70 | -0.429% | 87 | 494 | -73.144% |
| 2026-05-26 | 321.90 | 326.10 | 318.90 | 326.10 | -4.060% | 34 | 470 | -73.260% |
| 2026-05-22 | 334.20 | 339.90 | 333.86 | 339.90 | -4.496% | 4 | 466 | -74.345% |
| 2026-05-21 | 374.50 | 374.50 | 355.90 | 355.90 | -1.358% | 49 | 463 | -75.499% |
| 2026-05-20 | 369.70 | 369.70 | 360.70 | 360.80 | -7.392% | 266 | 277 | -75.831% |
| 2026-05-18 | 369.00 | 389.60 | 369.00 | 389.60 | +5.611% | 6 | 277 | -77.618% |
| 2026-05-15 | 382.00 | 382.00 | 368.90 | 368.90 | +4.861% | 11 | 269 | -76.362% |
| 2026-05-14 | 352.50 | 352.50 | 351.80 | 351.80 | -4.893% | 2 | 268 | -75.213% |
| 2026-05-13 | 368.30 | 371.20 | 365.90 | 369.90 | -4.394% | 31 | 261 | -76.426% |
| 2026-05-12 | 389.30 | 390.30 | 385.70 | 386.90 | +1.690% | 45 | 238 | -77.462% |
| 2026-05-11 | 380.47 | 380.47 | 380.47 | 380.47 | -1.458% | 2 | 240 | -77.081% |
| 2026-05-08 | 388.70 | 388.70 | 385.17 | 386.10 | -3.788% | 31 | 253 | -77.415% |
| 2026-05-07 | 401.30 | 401.30 | 401.30 | 401.30 | +1.134% | 83 | 178 | -78.271% |
| 2026-05-06 | 407.09 | 407.13 | 395.80 | 396.80 | -14.224% | 103 | 98 | -78.024% |
| 2026-05-04 | 457.50 | 462.60 | 457.50 | 462.60 | +6.992% | 4 | 96 | -81.150% |
| 2026-05-01 | 427.99 | 432.37 | 427.99 | 432.37 | -3.875% | 32 | 92 | -79.832% |
| 2026-04-30 | 475.13 | 475.13 | 449.80 | 449.80 | -10.402% | 37 | 92 | -80.614% |
| 2026-04-28 | 506.36 | 506.36 | 502.02 | 502.02 | +4.598% | 4 | 71 | -82.630% |
| 2026-04-27 | 481.27 | 481.45 | 479.66 | 479.95 | -3.671% | 22 | 67 | -81.831% |
| 2026-04-23 | 499.32 | 499.39 | 498.24 | 498.24 | +0.147% | 4 | 66 | -82.498% |
| 2026-04-17 | 507.23 | 507.23 | 497.51 | 497.51 | -7.752% | 11 | 64 | -82.473% |
| 2026-04-16 | 544.24 | 544.24 | 539.32 | 539.32 | -7.977% | 2 | 70 | -83.831% |
| 2026-04-14 | 601.15 | 601.78 | 586.07 | 586.07 | -12.722% | 102 | 72 | -85.121% |
| 2026-04-13 | 671.50 | 671.50 | 671.50 | 671.50 | -0.645% | 1 | 32 | -87.014% |
| 2026-02-27 | 675.69 | 675.86 | 675.69 | 675.86 | +6.991% | 2 | 32 | -87.098% |
| 2026-02-25 | 631.70 | 631.70 | 631.70 | 631.70 | +4.892% | 9 | 22 | -86.196% |
| 2026-02-09 | 602.24 | 602.24 | 602.24 | 602.24 | -13.203% | 1 | 22 | -85.521% |
| 2026-01-20 | 693.70 | 693.85 | 693.70 | 693.85 | +8.652% | 2 | 21 | -87.432% |
| 2026-01-05 | 638.60 | 638.60 | 638.60 | 638.60 | +0.176% | 2 | 19 | -86.345% |
| 2025-12-29 | 636.89 | 637.75 | 636.02 | 637.48 | +2.198% | 10 | 19 | -86.321% |
| 2025-12-24 | 623.76 | 623.77 | 623.76 | 623.77 | -10.450% | 2 | 16 | -86.020% |
| 2025-12-12 | 698.67 | 699.22 | 696.22 | 696.56 | -4.704% | 32 | 16 | -87.481% |
| 2025-10-07 | 730.87 | 730.94 | 730.87 | 730.94 | 0.000% | 2 | 1 | -88.070% |