SPX261218P07575000
SPX Dec 18 2026 7575.00 Put
optionOPRA
EODOct 28, 2026
98.45USD-6.149%(-6.45)14Vol4,116OI
SPX261218P07575000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 103.05 | 103.05 | 98.45 | 98.45 | -6.149% | 14 | 4,104 | 0.000% |
| 2026-10-27 | 104.90 | 104.90 | 104.90 | 104.90 | -13.040% | 12 | 4,116 | -6.149% |
| 2026-10-26 | 127.60 | 127.71 | 120.63 | 120.63 | -18.861% | 4 | 4,117 | -18.387% |
| 2026-10-23 | 154.62 | 158.07 | 140.28 | 148.67 | +55.594% | 17 | 4,108 | -33.780% |
| 2026-10-21 | 103.05 | 103.05 | 95.55 | 95.55 | -17.983% | 10 | 4,107 | +3.035% |
| 2026-10-19 | 108.02 | 116.50 | 108.02 | 116.50 | -17.545% | 2 | 4,107 | -15.494% |
| 2026-10-16 | 102.25 | 141.29 | 102.25 | 141.29 | +25.703% | 115 | 4,048 | -30.321% |
| 2026-10-15 | 117.65 | 117.65 | 112.15 | 112.40 | -5.784% | 3 | 4,047 | -12.411% |
| 2026-10-14 | 123.70 | 123.70 | 119.30 | 119.30 | +29.956% | 20 | 4,034 | -17.477% |
| 2026-10-13 | 92.00 | 92.00 | 91.80 | 91.80 | -1.195% | 35 | 3,999 | +7.244% |
| 2026-10-12 | 93.97 | 93.97 | 92.91 | 92.91 | -1.641% | 20 | 3,990 | +5.963% |
| 2026-10-09 | 101.05 | 101.05 | 94.46 | 94.46 | -12.545% | 17 | 3,979 | +4.224% |
| 2026-10-08 | 104.30 | 112.65 | 103.59 | 108.01 | +4.297% | 11 | 3,979 | -8.851% |
| 2026-10-07 | 108.25 | 111.05 | 103.56 | 103.56 | +7.763% | 7 | 3,978 | -4.934% |
| 2026-10-06 | 99.30 | 99.70 | 93.60 | 96.10 | -13.244% | 119 | 3,950 | +2.445% |
| 2026-10-05 | 117.62 | 117.62 | 110.77 | 110.77 | -14.628% | 1,041 | 3,521 | -11.122% |
| 2026-10-02 | 125.02 | 129.75 | 125.02 | 129.75 | -11.130% | 74 | 3,520 | -24.123% |
| 2026-10-01 | 166.10 | 166.10 | 145.10 | 146.00 | -3.382% | 29 | 3,498 | -32.568% |
| 2026-09-30 | 132.67 | 151.11 | 132.67 | 151.11 | +6.401% | 11 | 3,509 | -34.849% |
| 2026-09-29 | 140.32 | 148.23 | 140.32 | 142.02 | +3.536% | 10 | 3,512 | -30.679% |
| 2026-09-28 | 145.32 | 145.32 | 136.70 | 137.17 | +8.908% | 34 | 3,503 | -28.228% |
| 2026-09-25 | 131.92 | 131.92 | 123.43 | 125.95 | -10.164% | 22 | 3,515 | -21.834% |
| 2026-09-24 | 146.60 | 155.34 | 140.20 | 140.20 | +1.447% | 121 | 3,496 | -29.779% |
| 2026-09-23 | 135.11 | 139.20 | 135.11 | 138.20 | +15.552% | 8 | 3,530 | -28.763% |
| 2026-09-22 | 121.28 | 124.05 | 119.60 | 119.60 | -2.463% | 208 | 3,554 | -17.684% |
| 2026-09-21 | 141.77 | 141.77 | 122.62 | 122.62 | -23.122% | 234 | 3,628 | -19.711% |
| 2026-09-18 | 169.52 | 172.25 | 159.50 | 159.50 | -3.596% | 100 | 3,689 | -38.276% |
| 2026-09-17 | 165.05 | 172.48 | 164.94 | 165.45 | -19.860% | 592 | 3,625 | -40.496% |
| 2026-09-16 | 178.70 | 220.70 | 178.70 | 206.45 | +6.035% | 231 | 3,622 | -52.313% |
| 2026-09-15 | 189.20 | 194.70 | 189.20 | 194.70 | +7.981% | 106 | 3,670 | -49.435% |
| 2026-09-14 | 194.45 | 194.45 | 172.70 | 180.31 | +5.599% | 195 | 3,759 | -45.400% |
| 2026-09-11 | 171.50 | 171.50 | 166.64 | 170.75 | -15.965% | 85 | 3,842 | -42.343% |
| 2026-09-10 | 199.30 | 203.19 | 199.30 | 203.19 | +8.542% | 5 | 3,842 | -51.548% |
| 2026-09-09 | 187.20 | 187.20 | 187.20 | 187.20 | +15.548% | 1 | 3,841 | -47.409% |
| 2026-09-08 | 166.17 | 166.17 | 162.01 | 162.01 | +5.201% | 10 | 3,836 | -39.232% |
| 2026-09-04 | 146.70 | 154.70 | 146.70 | 154.00 | +3.467% | 49 | 3,805 | -36.071% |
| 2026-09-03 | 148.62 | 148.84 | 148.62 | 148.84 | -11.615% | 2 | 3,804 | -33.855% |
| 2026-09-02 | 178.60 | 178.60 | 168.40 | 168.40 | -4.318% | 37 | 3,801 | -41.538% |
| 2026-09-01 | 185.63 | 185.63 | 176.00 | 176.00 | +3.712% | 56 | 3,816 | -44.063% |
| 2026-08-31 | 175.00 | 175.00 | 168.00 | 169.70 | +3.312% | 56 | 3,769 | -41.986% |
| 2026-08-28 | 164.09 | 164.26 | 164.09 | 164.26 | +0.281% | 100 | 3,701 | -40.065% |
| 2026-08-27 | 176.65 | 176.65 | 163.80 | 163.80 | -13.562% | 3 | 3,702 | -39.896% |
| 2026-08-25 | 187.70 | 189.50 | 187.70 | 189.50 | -1.991% | 21 | 3,702 | -48.047% |
| 2026-08-24 | 193.35 | 193.35 | 193.35 | 193.35 | +0.761% | 1 | 3,702 | -49.082% |
| 2026-08-21 | 191.89 | 191.89 | 191.89 | 191.89 | -4.151% | 3 | 3,685 | -48.695% |
| 2026-08-20 | 191.30 | 200.20 | 191.30 | 200.20 | +8.846% | 67 | 3,625 | -50.824% |
| 2026-08-19 | 180.38 | 184.03 | 178.05 | 183.93 | -4.650% | 22 | 3,616 | -46.474% |
| 2026-08-18 | 192.90 | 193.00 | 192.80 | 192.90 | +12.478% | 65 | 3,645 | -48.963% |
| 2026-08-14 | 169.06 | 171.60 | 168.70 | 171.50 | +1.317% | 25 | 3,642 | -42.595% |
| 2026-08-13 | 169.28 | 169.28 | 169.27 | 169.27 | -7.825% | 100 | 3,743 | -41.838% |
| 2026-08-12 | 186.30 | 186.30 | 183.64 | 183.64 | -5.291% | 146 | 3,839 | -46.390% |
| 2026-08-11 | 186.16 | 193.90 | 186.16 | 193.90 | +2.484% | 110 | 3,768 | -49.226% |
| 2026-08-07 | 192.52 | 192.52 | 189.20 | 189.20 | -4.324% | 200 | 3,565 | -47.965% |
| 2026-08-05 | 193.67 | 198.64 | 192.26 | 197.75 | +2.186% | 226 | 3,645 | -50.215% |
| 2026-08-04 | 217.21 | 217.21 | 192.75 | 193.52 | -39.227% | 312 | 3,604 | -49.127% |
| 2026-07-31 | 318.43 | 318.43 | 318.43 | 318.43 | +3.480% | 3 | 3,604 | -69.083% |
| 2026-07-30 | 321.13 | 321.35 | 307.72 | 307.72 | -17.541% | 18 | 3,601 | -68.007% |
| 2026-07-29 | 343.29 | 373.18 | 298.91 | 373.18 | +23.121% | 15 | 3,605 | -73.619% |
| 2026-07-28 | 322.04 | 322.04 | 303.10 | 303.10 | -5.121% | 29 | 3,598 | -67.519% |
| 2026-07-27 | 316.11 | 319.80 | 316.11 | 319.46 | -8.175% | 100 | 3,498 | -69.182% |
| 2026-07-23 | 347.90 | 347.90 | 347.90 | 347.90 | +22.457% | 252 | 3,351 | -71.702% |
| 2026-07-21 | 292.68 | 295.00 | 280.90 | 284.10 | -7.799% | 43 | 3,417 | -65.347% |
| 2026-07-20 | 308.13 | 308.13 | 308.13 | 308.13 | +2.369% | 3 | 3,420 | -68.049% |
| 2026-07-17 | 321.49 | 321.49 | 296.90 | 301.00 | +13.456% | 30 | 3,438 | -67.292% |
| 2026-07-15 | 280.70 | 280.70 | 265.30 | 265.30 | +0.038% | 4 | 3,437 | -62.891% |
| 2026-07-10 | 274.87 | 274.87 | 265.20 | 265.20 | -5.757% | 2 | 3,436 | -62.877% |
| 2026-07-09 | 279.90 | 281.50 | 279.90 | 281.40 | -3.052% | 5 | 3,434 | -65.014% |
| 2026-07-07 | 290.26 | 290.26 | 290.26 | 290.26 | +3.189% | 1 | 3,418 | -66.082% |
| 2026-07-06 | 284.50 | 284.52 | 281.07 | 281.29 | -12.665% | 15 | 3,425 | -65.001% |
| 2026-07-02 | 333.70 | 333.70 | 322.08 | 322.08 | +4.504% | 955 | 2,870 | -69.433% |
| 2026-07-01 | 302.50 | 308.20 | 302.50 | 308.20 | +0.884% | 2 | 2,827 | -68.056% |
| 2026-06-30 | 319.70 | 319.70 | 299.70 | 305.50 | -9.696% | 52 | 2,848 | -67.774% |
| 2026-06-29 | 363.30 | 363.30 | 338.30 | 338.30 | -8.028% | 22 | 2,843 | -70.899% |
| 2026-06-25 | 350.89 | 377.15 | 350.84 | 367.83 | +5.486% | 162 | 2,911 | -73.235% |
| 2026-06-24 | 362.80 | 370.28 | 346.21 | 348.70 | -5.012% | 212 | 2,712 | -71.767% |
| 2026-06-23 | 355.62 | 376.62 | 355.62 | 367.10 | +12.352% | 103 | 2,638 | -73.182% |
| 2026-06-22 | 327.43 | 327.43 | 326.74 | 326.74 | +3.595% | 2 | 2,638 | -69.869% |
| 2026-06-17 | 314.50 | 315.80 | 313.80 | 315.40 | +1.155% | 9 | 2,628 | -68.786% |
| 2026-06-16 | 300.82 | 311.80 | 300.82 | 311.80 | +1.729% | 364 | 2,282 | -68.425% |
| 2026-06-15 | 302.98 | 306.50 | 300.50 | 306.50 | -15.720% | 8 | 2,279 | -67.879% |
| 2026-06-12 | 374.40 | 374.40 | 363.66 | 363.67 | -6.234% | 4 | 2,271 | -72.929% |
| 2026-06-11 | 387.85 | 387.85 | 387.85 | 387.85 | -9.859% | 4 | 2,267 | -74.616% |
| 2026-06-10 | 394.70 | 430.27 | 389.10 | 430.27 | +10.382% | 109 | 2,162 | -77.119% |
| 2026-06-09 | 373.80 | 431.14 | 363.70 | 389.80 | +4.208% | 105 | 2,163 | -74.743% |
| 2026-06-08 | 367.00 | 374.06 | 359.00 | 374.06 | -0.152% | 12 | 2,162 | -73.681% |
| 2026-06-05 | 351.70 | 374.63 | 351.70 | 374.63 | +22.388% | 49 | 2,196 | -73.721% |
| 2026-06-04 | 325.00 | 325.00 | 305.70 | 306.10 | -3.651% | 8 | 2,195 | -67.837% |
| 2026-06-03 | 315.32 | 318.20 | 312.01 | 317.70 | +4.301% | 192 | 2,190 | -69.012% |
| 2026-06-02 | 312.17 | 312.17 | 304.60 | 304.60 | +0.834% | 8 | 2,183 | -67.679% |
| 2026-06-01 | 315.71 | 315.71 | 301.57 | 302.08 | -3.058% | 185 | 2,160 | -67.409% |
| 2026-05-29 | 316.62 | 320.58 | 308.22 | 311.61 | -2.509% | 30 | 2,151 | -68.406% |
| 2026-05-28 | 327.48 | 327.48 | 319.20 | 319.63 | -6.431% | 9 | 2,142 | -69.199% |
| 2026-05-27 | 341.60 | 341.60 | 341.60 | 341.60 | -0.582% | 1 | 2,141 | -71.180% |
| 2026-05-26 | 336.29 | 343.80 | 336.29 | 343.60 | -4.103% | 6 | 2,140 | -71.347% |
| 2026-05-22 | 355.30 | 360.10 | 351.00 | 358.30 | -9.925% | 31 | 2,145 | -72.523% |
| 2026-05-19 | 412.69 | 417.24 | 397.68 | 397.78 | +1.410% | 98 | 2,145 | -75.250% |
| 2026-05-15 | 400.00 | 400.00 | 385.90 | 392.25 | +6.105% | 16 | 2,131 | -74.901% |
| 2026-05-14 | 383.88 | 383.88 | 369.68 | 369.68 | -4.918% | 4 | 2,131 | -73.369% |
| 2026-05-13 | 392.88 | 392.88 | 384.40 | 388.80 | -3.739% | 26 | 2,107 | -74.678% |
| 2026-05-08 | 407.48 | 407.48 | 403.90 | 403.90 | -1.775% | 3 | 2,107 | -75.625% |
| 2026-05-07 | 406.80 | 411.20 | 406.80 | 411.20 | -2.536% | 2,017 | 79 | -76.058% |
| 2026-05-06 | 424.00 | 424.90 | 421.90 | 421.90 | -8.003% | 4 | 78 | -76.665% |
| 2026-05-05 | 459.25 | 459.25 | 452.89 | 458.60 | -2.113% | 36 | 77 | -78.532% |
| 2026-05-04 | 468.50 | 468.50 | 468.50 | 468.50 | +3.103% | 6 | 77 | -78.986% |
| 2026-05-01 | 455.61 | 455.61 | 449.10 | 454.40 | -5.514% | 4 | 78 | -78.334% |
| 2026-04-30 | 481.25 | 481.25 | 480.92 | 480.92 | -10.192% | 2 | 78 | -79.529% |
| 2026-04-20 | 535.50 | 535.50 | 535.50 | 535.50 | +1.596% | 1 | 77 | -81.615% |
| 2026-04-17 | 532.00 | 532.00 | 518.94 | 527.09 | -7.235% | 21 | 77 | -81.322% |
| 2026-04-16 | 572.40 | 572.40 | 568.20 | 568.20 | -4.902% | 4 | 90 | -82.673% |
| 2026-04-15 | 597.01 | 601.34 | 597.01 | 597.49 | -1.678% | 8 | 93 | -83.523% |
| 2026-04-14 | 605.99 | 608.70 | 605.99 | 607.69 | -12.623% | 15 | 84 | -83.799% |
| 2026-02-27 | 694.67 | 695.48 | 694.67 | 695.48 | +13.029% | 2 | 69 | -85.844% |
| 2026-01-28 | 615.31 | 615.31 | 615.31 | 615.31 | -15.059% | 2 | 69 | -84.000% |
| 2026-01-20 | 723.44 | 724.40 | 723.44 | 724.40 | +6.205% | 2 | 67 | -86.409% |
| 2025-12-22 | 682.08 | 682.08 | 682.08 | 682.08 | -3.596% | 8 | 76 | -85.566% |
| 2025-12-15 | 707.52 | 707.52 | 707.52 | 707.52 | -15.475% | 8 | 76 | -86.085% |
| 2025-11-25 | 837.05 | 837.05 | 837.05 | 837.05 | +17.081% | 2 | 68 | -88.238% |
| 2025-10-30 | 713.98 | 714.93 | 713.98 | 714.93 | +1.664% | 4 | 20 | -86.229% |
| 2025-10-27 | 703.23 | 703.23 | 703.23 | 703.23 | 0.000% | 3 | 20 | -86.000% |