SPX261218P07550000
SPX Dec 18 2026 7550.00 Put
optionOPRA
EODOct 28, 2026
90.30USD-8.603%(-8.50)141Vol12,735OI
SPX261218P07550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 95.88 | 97.70 | 86.00 | 90.30 | -8.603% | 141 | 12,742 | 0.000% |
| 2026-10-27 | 114.50 | 114.50 | 97.62 | 98.80 | -15.302% | 468 | 12,515 | -8.603% |
| 2026-10-26 | 120.25 | 121.30 | 108.30 | 116.65 | -16.019% | 453 | 12,215 | -22.589% |
| 2026-10-23 | 148.35 | 151.47 | 127.50 | 138.90 | -0.079% | 91 | 12,267 | -34.989% |
| 2026-10-22 | 112.37 | 139.01 | 112.16 | 139.01 | +51.493% | 609 | 12,274 | -35.041% |
| 2026-10-21 | 100.67 | 106.00 | 91.30 | 91.76 | -13.106% | 387 | 12,005 | -1.591% |
| 2026-10-20 | 101.44 | 105.60 | 100.85 | 105.60 | -5.622% | 360 | 11,951 | -14.489% |
| 2026-10-19 | 107.65 | 114.70 | 107.65 | 111.89 | -16.519% | 157 | 11,971 | -19.296% |
| 2026-10-16 | 95.75 | 149.01 | 95.17 | 134.03 | +36.348% | 471 | 11,844 | -32.627% |
| 2026-10-15 | 118.60 | 119.21 | 97.35 | 98.30 | -11.894% | 35 | 11,817 | -8.138% |
| 2026-10-14 | 93.62 | 116.47 | 93.62 | 111.57 | +27.363% | 377 | 11,651 | -19.064% |
| 2026-10-13 | 88.96 | 90.95 | 86.80 | 87.60 | -1.129% | 213 | 11,580 | +3.082% |
| 2026-10-12 | 86.93 | 90.12 | 86.93 | 88.60 | -1.446% | 545 | 11,493 | +1.919% |
| 2026-10-09 | 98.16 | 98.16 | 89.28 | 89.90 | -14.381% | 262 | 11,743 | +0.445% |
| 2026-10-08 | 98.73 | 112.15 | 98.73 | 105.00 | +10.994% | 76 | 11,719 | -14.000% |
| 2026-10-07 | 101.32 | 105.75 | 94.60 | 94.60 | +3.956% | 69 | 11,708 | -4.545% |
| 2026-10-06 | 93.47 | 93.95 | 88.51 | 91.00 | -13.002% | 204 | 11,690 | -0.769% |
| 2026-10-05 | 110.60 | 110.60 | 102.04 | 104.60 | -12.359% | 305 | 11,886 | -13.671% |
| 2026-10-02 | 116.40 | 124.60 | 115.90 | 119.35 | -14.383% | 42 | 11,799 | -24.340% |
| 2026-10-01 | 138.96 | 158.94 | 136.70 | 139.40 | +2.878% | 555 | 11,666 | -35.222% |
| 2026-09-30 | 125.30 | 136.60 | 125.30 | 135.50 | -0.921% | 10 | 11,664 | -33.358% |
| 2026-09-29 | 132.80 | 141.60 | 132.69 | 136.76 | +1.756% | 94 | 11,652 | -33.972% |
| 2026-09-28 | 129.79 | 142.05 | 124.70 | 134.40 | +12.065% | 80 | 11,693 | -32.813% |
| 2026-09-25 | 127.76 | 137.26 | 117.78 | 119.93 | -10.178% | 641 | 11,500 | -24.706% |
| 2026-09-24 | 139.12 | 148.79 | 130.50 | 133.52 | +1.228% | 127 | 11,493 | -32.370% |
| 2026-09-23 | 117.50 | 133.20 | 117.50 | 131.90 | +17.244% | 101 | 11,474 | -31.539% |
| 2026-09-22 | 116.80 | 118.18 | 112.50 | 112.50 | -4.337% | 494 | 11,427 | -19.733% |
| 2026-09-21 | 134.19 | 134.19 | 117.60 | 117.60 | -24.178% | 288 | 11,321 | -23.214% |
| 2026-09-18 | 164.07 | 165.73 | 153.20 | 155.10 | -1.680% | 38 | 11,291 | -41.779% |
| 2026-09-17 | 167.00 | 167.00 | 156.12 | 157.75 | -19.655% | 72 | 11,280 | -42.758% |
| 2026-09-16 | 176.39 | 218.80 | 171.00 | 196.34 | +5.576% | 510 | 11,242 | -54.008% |
| 2026-09-15 | 183.43 | 187.03 | 183.26 | 185.97 | +10.107% | 69 | 11,232 | -51.444% |
| 2026-09-14 | 186.00 | 186.00 | 167.53 | 168.90 | +4.614% | 22 | 11,242 | -46.536% |
| 2026-09-11 | 164.28 | 164.28 | 161.45 | 161.45 | -16.979% | 4 | 11,242 | -44.069% |
| 2026-09-10 | 193.00 | 200.00 | 193.00 | 194.47 | +11.745% | 117 | 11,257 | -53.566% |
| 2026-09-09 | 168.70 | 174.03 | 168.60 | 174.03 | +8.498% | 25 | 11,544 | -48.112% |
| 2026-09-08 | 156.94 | 160.40 | 156.10 | 160.40 | +8.672% | 726 | 11,234 | -43.703% |
| 2026-09-04 | 147.40 | 147.60 | 147.40 | 147.60 | +6.187% | 17 | 11,225 | -38.821% |
| 2026-09-03 | 142.38 | 142.38 | 139.00 | 139.00 | -15.177% | 12 | 11,224 | -35.036% |
| 2026-09-02 | 175.53 | 175.53 | 163.72 | 163.87 | -8.961% | 54 | 11,226 | -44.895% |
| 2026-09-01 | 176.45 | 182.08 | 168.90 | 180.00 | +14.759% | 103 | 11,436 | -49.833% |
| 2026-08-31 | 165.42 | 165.42 | 156.85 | 156.85 | +3.123% | 961 | 10,947 | -42.429% |
| 2026-08-28 | 152.10 | 152.10 | 152.10 | 152.10 | -6.859% | 1 | 10,946 | -40.631% |
| 2026-08-27 | 169.80 | 169.80 | 163.30 | 163.30 | -6.451% | 21 | 10,946 | -44.703% |
| 2026-08-26 | 179.90 | 179.90 | 174.56 | 174.56 | -4.419% | 417 | 11,125 | -48.270% |
| 2026-08-24 | 184.10 | 184.10 | 182.63 | 182.63 | -4.979% | 10 | 11,135 | -50.556% |
| 2026-08-20 | 189.20 | 192.70 | 189.20 | 192.20 | +10.587% | 20 | 11,115 | -53.018% |
| 2026-08-19 | 179.48 | 179.70 | 170.60 | 173.80 | -6.989% | 61 | 11,089 | -48.044% |
| 2026-08-18 | 185.94 | 188.12 | 184.40 | 186.86 | +11.193% | 456 | 10,757 | -51.675% |
| 2026-08-17 | 167.48 | 168.05 | 167.29 | 168.05 | +1.541% | 611 | 10,254 | -46.266% |
| 2026-08-14 | 162.91 | 168.93 | 162.90 | 165.50 | +0.127% | 54 | 10,253 | -45.438% |
| 2026-08-13 | 165.26 | 168.25 | 165.01 | 165.29 | -5.283% | 38 | 10,284 | -45.369% |
| 2026-08-12 | 174.51 | 174.51 | 174.51 | 174.51 | -6.278% | 60 | 10,306 | -48.255% |
| 2026-08-11 | 180.48 | 187.39 | 177.66 | 186.20 | +3.634% | 187 | 10,432 | -51.504% |
| 2026-08-10 | 179.64 | 180.23 | 175.55 | 179.67 | -2.539% | 257 | 10,405 | -49.741% |
| 2026-08-07 | 188.16 | 188.16 | 182.88 | 184.35 | -2.620% | 268 | 10,461 | -51.017% |
| 2026-08-06 | 185.64 | 189.31 | 185.64 | 189.31 | -0.906% | 4 | 10,457 | -52.300% |
| 2026-08-05 | 191.73 | 191.73 | 191.04 | 191.04 | +2.226% | 5 | 10,459 | -52.732% |
| 2026-08-04 | 209.76 | 209.96 | 186.88 | 186.88 | -16.103% | 4 | 10,413 | -51.680% |
| 2026-08-03 | 232.02 | 232.02 | 222.00 | 222.75 | -16.980% | 573 | 10,573 | -59.461% |
| 2026-07-31 | 308.08 | 308.09 | 268.31 | 268.31 | -7.775% | 12 | 10,570 | -66.345% |
| 2026-07-30 | 310.66 | 323.44 | 290.93 | 290.93 | -20.591% | 263 | 10,501 | -68.962% |
| 2026-07-29 | 315.70 | 366.37 | 288.40 | 366.37 | +24.337% | 289 | 10,362 | -75.353% |
| 2026-07-28 | 312.60 | 313.50 | 294.66 | 294.66 | -6.605% | 53 | 10,380 | -69.355% |
| 2026-07-27 | 279.92 | 315.50 | 279.92 | 315.50 | -1.212% | 23 | 10,392 | -71.379% |
| 2026-07-24 | 312.10 | 319.37 | 300.40 | 319.37 | -4.208% | 88 | 10,340 | -71.726% |
| 2026-07-23 | 310.00 | 333.40 | 310.00 | 333.40 | +20.448% | 1,536 | 9,896 | -72.915% |
| 2026-07-22 | 276.30 | 277.40 | 276.30 | 276.80 | +1.653% | 7 | 9,896 | -67.377% |
| 2026-07-21 | 273.70 | 273.70 | 272.30 | 272.30 | -9.445% | 5 | 9,895 | -66.838% |
| 2026-07-20 | 295.90 | 300.70 | 295.90 | 300.70 | -1.209% | 4 | 9,898 | -69.970% |
| 2026-07-17 | 312.70 | 312.70 | 289.20 | 304.38 | +9.904% | 373 | 9,964 | -70.333% |
| 2026-07-16 | 260.84 | 276.95 | 255.23 | 276.95 | +8.915% | 46 | 9,973 | -67.395% |
| 2026-07-15 | 271.90 | 273.50 | 254.28 | 254.28 | -4.532% | 27 | 9,971 | -64.488% |
| 2026-07-14 | 278.65 | 278.65 | 266.35 | 266.35 | -4.294% | 205 | 9,996 | -66.097% |
| 2026-07-13 | 269.60 | 283.83 | 269.60 | 278.30 | +8.250% | 223 | 10,010 | -67.553% |
| 2026-07-10 | 266.42 | 275.46 | 257.09 | 257.09 | -5.499% | 14 | 9,895 | -64.876% |
| 2026-07-09 | 271.75 | 272.05 | 271.75 | 272.05 | -13.415% | 142 | 10,045 | -66.808% |
| 2026-07-08 | 314.40 | 314.40 | 312.40 | 314.20 | +8.296% | 7 | 10,066 | -71.260% |
| 2026-07-07 | 276.59 | 290.64 | 276.59 | 290.13 | +7.344% | 288 | 9,987 | -68.876% |
| 2026-07-06 | 284.08 | 284.08 | 270.28 | 270.28 | -10.385% | 902 | 9,343 | -66.590% |
| 2026-07-02 | 289.92 | 318.48 | 289.92 | 301.60 | -0.199% | 3,410 | 6,910 | -70.060% |
| 2026-07-01 | 294.35 | 302.20 | 284.53 | 302.20 | +1.375% | 952 | 6,412 | -70.119% |
| 2026-06-30 | 310.10 | 310.10 | 290.53 | 298.10 | -7.506% | 195 | 6,317 | -69.708% |
| 2026-06-29 | 326.87 | 326.87 | 322.29 | 322.29 | -12.024% | 6 | 6,323 | -71.982% |
| 2026-06-26 | 368.53 | 368.53 | 356.00 | 366.34 | +0.011% | 160 | 6,233 | -75.351% |
| 2026-06-24 | 356.00 | 375.05 | 356.00 | 366.30 | +5.008% | 15 | 6,248 | -75.348% |
| 2026-06-23 | 374.60 | 374.60 | 348.83 | 348.83 | +8.955% | 8 | 6,241 | -74.113% |
| 2026-06-22 | 321.90 | 321.90 | 318.65 | 320.16 | +3.078% | 466 | 6,293 | -71.795% |
| 2026-06-18 | 318.15 | 318.15 | 305.30 | 310.60 | -7.752% | 666 | 6,069 | -70.927% |
| 2026-06-17 | 302.90 | 336.70 | 299.55 | 336.70 | +12.308% | 620 | 5,674 | -73.181% |
| 2026-06-16 | 292.62 | 300.40 | 292.62 | 299.80 | +0.638% | 21 | 5,672 | -69.880% |
| 2026-06-15 | 301.28 | 305.13 | 292.20 | 297.90 | -17.107% | 118 | 5,650 | -69.688% |
| 2026-06-12 | 368.90 | 377.90 | 351.00 | 359.38 | -6.570% | 136 | 5,613 | -74.873% |
| 2026-06-11 | 414.82 | 419.60 | 384.65 | 384.65 | -6.277% | 28 | 5,605 | -76.524% |
| 2026-06-10 | 399.70 | 413.00 | 384.34 | 410.41 | +4.750% | 17 | 5,615 | -77.998% |
| 2026-06-09 | 341.86 | 424.24 | 341.86 | 391.80 | +6.407% | 28 | 5,633 | -76.953% |
| 2026-06-08 | 356.70 | 368.21 | 349.90 | 368.21 | -4.813% | 24 | 5,636 | -75.476% |
| 2026-06-05 | 328.50 | 386.83 | 328.50 | 386.83 | +29.461% | 397 | 5,524 | -76.656% |
| 2026-06-04 | 316.50 | 316.50 | 297.87 | 298.80 | -4.022% | 1,167 | 4,729 | -69.779% |
| 2026-06-03 | 309.93 | 313.30 | 308.55 | 311.32 | +4.825% | 62 | 4,685 | -70.994% |
| 2026-06-02 | 304.07 | 304.07 | 296.59 | 296.99 | +0.470% | 24 | 4,683 | -69.595% |
| 2026-06-01 | 310.15 | 310.15 | 295.60 | 295.60 | -1.876% | 92 | 4,611 | -69.452% |
| 2026-05-29 | 308.32 | 310.90 | 300.20 | 301.25 | -3.544% | 111 | 4,552 | -70.025% |
| 2026-05-28 | 313.60 | 313.90 | 310.90 | 312.32 | -6.126% | 467 | 4,448 | -71.087% |
| 2026-05-27 | 333.87 | 333.87 | 331.69 | 332.70 | -0.568% | 404 | 4,173 | -72.858% |
| 2026-05-26 | 327.30 | 334.80 | 327.13 | 334.60 | -4.099% | 43 | 4,135 | -73.013% |
| 2026-05-22 | 350.20 | 350.20 | 341.80 | 348.90 | -7.429% | 16 | 4,127 | -74.119% |
| 2026-05-21 | 380.20 | 380.20 | 376.90 | 376.90 | +1.837% | 4 | 4,123 | -76.041% |
| 2026-05-20 | 372.94 | 373.60 | 369.70 | 370.10 | -5.632% | 87 | 4,140 | -75.601% |
| 2026-05-19 | 408.74 | 409.03 | 392.16 | 392.19 | +2.991% | 867 | 3,435 | -76.975% |
| 2026-05-18 | 384.00 | 390.35 | 380.80 | 380.80 | -0.457% | 75 | 3,431 | -76.287% |
| 2026-05-15 | 384.20 | 384.20 | 376.20 | 382.55 | +5.946% | 41 | 3,409 | -76.395% |
| 2026-05-14 | 367.11 | 367.11 | 359.90 | 361.08 | -4.829% | 13 | 3,408 | -74.992% |
| 2026-05-13 | 389.20 | 389.20 | 375.50 | 379.40 | -5.781% | 1,732 | 2,327 | -76.199% |
| 2026-05-12 | 420.62 | 420.62 | 402.68 | 402.68 | +2.515% | 1,775 | 564 | -77.575% |
| 2026-05-11 | 392.80 | 392.80 | 392.80 | 392.80 | -3.318% | 403 | 161 | -77.011% |
| 2026-05-06 | 413.30 | 414.10 | 405.60 | 406.28 | -12.207% | 90 | 110 | -77.774% |
| 2026-05-04 | 461.73 | 462.77 | 461.73 | 462.77 | +3.625% | 50 | 73 | -80.487% |
| 2026-05-01 | 443.07 | 446.58 | 443.07 | 446.58 | -4.823% | 4 | 73 | -79.780% |
| 2026-04-30 | 469.14 | 469.21 | 469.14 | 469.21 | -14.440% | 8 | 73 | -80.755% |
| 2026-04-21 | 548.40 | 548.40 | 548.40 | 548.40 | +7.147% | 8 | 73 | -83.534% |
| 2026-04-17 | 529.24 | 529.24 | 511.82 | 511.82 | -13.717% | 19 | 69 | -82.357% |
| 2026-04-14 | 596.20 | 602.92 | 592.25 | 593.19 | -13.753% | 15 | 66 | -84.777% |
| 2026-04-10 | 687.78 | 687.78 | 687.78 | 687.78 | -5.789% | 1 | 53 | -86.871% |
| 2026-04-08 | 730.04 | 730.04 | 730.04 | 730.04 | +7.286% | 3 | 54 | -87.631% |
| 2026-02-27 | 680.80 | 680.80 | 680.46 | 680.46 | +5.842% | 2 | 54 | -86.730% |
| 2026-02-02 | 642.90 | 642.90 | 642.90 | 642.90 | -0.217% | 7 | 54 | -85.954% |
| 2026-01-29 | 644.30 | 644.30 | 644.30 | 644.30 | +0.277% | 2 | 55 | -85.985% |
| 2026-01-23 | 642.52 | 642.52 | 642.52 | 642.52 | -7.411% | 1 | 53 | -85.946% |
| 2026-01-20 | 693.95 | 693.95 | 693.95 | 693.95 | +12.729% | 1 | 53 | -86.988% |
| 2026-01-09 | 615.59 | 615.59 | 615.59 | 615.59 | -4.811% | 1 | 53 | -85.331% |
| 2025-12-29 | 646.86 | 646.86 | 646.70 | 646.70 | -8.737% | 2 | 52 | -86.037% |
| 2025-12-12 | 702.97 | 711.26 | 702.77 | 708.61 | +1.207% | 42 | 53 | -87.257% |
| 2025-12-03 | 704.40 | 704.40 | 700.16 | 700.16 | -1.644% | 8 | 59 | -87.103% |
| 2025-11-28 | 711.63 | 711.86 | 711.63 | 711.86 | -13.343% | 4 | 51 | -87.315% |
| 2025-11-24 | 844.70 | 844.70 | 820.94 | 821.47 | +7.766% | 5 | 49 | -89.008% |
| 2025-10-08 | 761.66 | 762.27 | 761.66 | 762.27 | 0.000% | 100 | 50 | -88.154% |