SPX261218P07600000
SPX Dec 18 2026 7600.00 Put
optionOPRA
EODOct 28, 2026
110.10USD-0.452%(-0.50)201Vol39,965OI
SPX261218P07600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 106.85 | 112.00 | 105.00 | 110.10 | -0.452% | 201 | 40,068 | 0.000% |
| 2026-10-27 | 117.53 | 126.10 | 109.63 | 110.60 | -14.988% | 1,618 | 40,283 | -0.452% |
| 2026-10-26 | 140.10 | 140.10 | 120.70 | 130.10 | -13.898% | 4,522 | 40,199 | -15.373% |
| 2026-10-23 | 162.47 | 167.07 | 143.28 | 151.10 | -0.033% | 3,265 | 38,968 | -27.134% |
| 2026-10-22 | 124.60 | 153.21 | 124.00 | 151.15 | +48.186% | 2,492 | 38,423 | -27.158% |
| 2026-10-21 | 109.22 | 113.90 | 101.30 | 102.00 | -13.058% | 3,849 | 40,280 | +7.941% |
| 2026-10-20 | 137.00 | 137.00 | 111.88 | 117.32 | -6.024% | 2,352 | 41,416 | -6.154% |
| 2026-10-19 | 127.00 | 128.60 | 115.45 | 124.84 | -15.248% | 1,018 | 41,422 | -11.807% |
| 2026-10-16 | 108.00 | 163.12 | 105.38 | 147.30 | +35.386% | 2,273 | 39,695 | -25.255% |
| 2026-10-15 | 132.50 | 140.82 | 108.25 | 108.80 | -11.444% | 1,533 | 39,078 | +1.195% |
| 2026-10-14 | 101.72 | 131.52 | 101.30 | 122.86 | +28.784% | 1,776 | 37,940 | -10.386% |
| 2026-10-13 | 96.40 | 101.58 | 95.40 | 95.40 | -1.751% | 797 | 38,227 | +15.409% |
| 2026-10-12 | 98.88 | 99.60 | 97.10 | 97.10 | -2.314% | 652 | 38,230 | +13.388% |
| 2026-10-09 | 108.44 | 109.50 | 98.78 | 99.40 | -12.074% | 871 | 37,960 | +10.765% |
| 2026-10-08 | 110.70 | 125.37 | 108.60 | 113.05 | +6.470% | 1,192 | 37,909 | -2.609% |
| 2026-10-07 | 112.12 | 115.40 | 104.90 | 106.18 | +4.735% | 1,604 | 37,207 | +3.692% |
| 2026-10-06 | 105.60 | 105.60 | 98.42 | 101.38 | -12.490% | 853 | 36,937 | +8.601% |
| 2026-10-05 | 127.89 | 128.06 | 113.15 | 115.85 | -11.981% | 894 | 37,683 | -4.963% |
| 2026-10-02 | 130.60 | 142.57 | 127.90 | 131.62 | -14.086% | 586 | 37,415 | -16.350% |
| 2026-10-01 | 173.66 | 179.04 | 148.30 | 153.20 | -0.519% | 633 | 36,927 | -28.133% |
| 2026-09-30 | 142.45 | 154.30 | 136.30 | 154.00 | +1.083% | 410 | 37,040 | -28.506% |
| 2026-09-29 | 145.60 | 156.58 | 145.60 | 152.35 | +3.009% | 5,694 | 33,527 | -27.732% |
| 2026-09-28 | 141.90 | 155.19 | 136.00 | 147.90 | +13.682% | 1,743 | 33,534 | -25.558% |
| 2026-09-25 | 151.10 | 151.40 | 130.10 | 130.10 | -11.376% | 850 | 32,642 | -15.373% |
| 2026-09-24 | 159.31 | 162.33 | 143.21 | 146.80 | -1.410% | 1,307 | 32,710 | -25.000% |
| 2026-09-23 | 130.13 | 148.90 | 130.13 | 148.90 | +19.994% | 1,128 | 32,272 | -26.058% |
| 2026-09-22 | 127.86 | 129.46 | 123.75 | 124.09 | -6.135% | 639 | 31,323 | -11.274% |
| 2026-09-21 | 149.13 | 149.21 | 128.80 | 132.20 | -18.536% | 1,894 | 31,737 | -16.717% |
| 2026-09-18 | 171.60 | 181.43 | 162.28 | 162.28 | -6.429% | 1,282 | 31,553 | -32.154% |
| 2026-09-17 | 172.65 | 180.17 | 172.22 | 173.43 | -19.113% | 2,787 | 29,072 | -36.516% |
| 2026-09-16 | 193.86 | 238.10 | 184.84 | 214.41 | +7.431% | 8,076 | 24,924 | -48.650% |
| 2026-09-15 | 196.28 | 207.52 | 193.26 | 199.58 | +6.143% | 7,107 | 19,984 | -44.834% |
| 2026-09-14 | 202.02 | 203.00 | 183.02 | 188.03 | +6.172% | 1,273 | 20,254 | -41.446% |
| 2026-09-11 | 174.21 | 181.30 | 172.45 | 177.10 | -16.800% | 376 | 20,132 | -37.832% |
| 2026-09-10 | 209.66 | 217.70 | 204.25 | 212.86 | +12.268% | 3,998 | 18,543 | -48.276% |
| 2026-09-09 | 182.20 | 195.01 | 181.54 | 189.60 | +7.813% | 1,936 | 17,028 | -41.930% |
| 2026-09-08 | 173.04 | 176.43 | 167.56 | 175.86 | +9.047% | 394 | 17,007 | -37.393% |
| 2026-09-04 | 152.20 | 161.27 | 152.20 | 161.27 | +6.908% | 2,082 | 17,268 | -31.729% |
| 2026-09-03 | 166.45 | 168.50 | 150.72 | 150.85 | -14.668% | 666 | 17,370 | -27.014% |
| 2026-09-02 | 190.14 | 191.95 | 175.80 | 176.78 | -9.760% | 553 | 17,478 | -37.719% |
| 2026-09-01 | 193.76 | 203.85 | 183.48 | 195.90 | +11.751% | 974 | 17,358 | -43.798% |
| 2026-08-31 | 181.84 | 183.21 | 175.30 | 175.30 | +2.234% | 619 | 17,409 | -37.193% |
| 2026-08-28 | 171.60 | 175.81 | 162.11 | 171.47 | -1.629% | 164 | 17,444 | -35.791% |
| 2026-08-27 | 180.00 | 180.87 | 167.00 | 174.31 | -6.235% | 328 | 17,348 | -36.837% |
| 2026-08-26 | 188.59 | 196.32 | 185.90 | 185.90 | -3.838% | 355 | 17,218 | -40.775% |
| 2026-08-25 | 195.28 | 199.50 | 192.40 | 193.32 | -4.250% | 294 | 17,183 | -43.048% |
| 2026-08-24 | 205.94 | 205.94 | 198.07 | 201.90 | +3.184% | 230 | 17,030 | -45.468% |
| 2026-08-21 | 200.27 | 202.93 | 191.92 | 195.67 | -6.108% | 172 | 16,924 | -43.732% |
| 2026-08-20 | 200.27 | 208.65 | 197.80 | 208.40 | +8.581% | 650 | 17,173 | -47.169% |
| 2026-08-19 | 191.90 | 193.75 | 183.74 | 191.93 | -5.220% | 536 | 16,942 | -42.635% |
| 2026-08-18 | 200.80 | 203.00 | 197.45 | 202.50 | +8.562% | 61 | 16,717 | -45.630% |
| 2026-08-17 | 177.80 | 187.60 | 177.80 | 186.53 | +4.675% | 823 | 17,150 | -40.975% |
| 2026-08-14 | 174.84 | 179.96 | 174.84 | 178.20 | +0.372% | 302 | 17,244 | -38.215% |
| 2026-08-13 | 180.31 | 182.36 | 174.80 | 177.54 | -5.468% | 487 | 17,169 | -37.986% |
| 2026-08-12 | 192.00 | 192.70 | 187.81 | 187.81 | -6.609% | 442 | 16,966 | -41.377% |
| 2026-08-11 | 192.16 | 201.60 | 190.40 | 201.10 | +4.089% | 382 | 16,954 | -45.251% |
| 2026-08-10 | 192.27 | 194.40 | 189.21 | 193.20 | -0.294% | 272 | 17,027 | -43.012% |
| 2026-08-07 | 194.30 | 195.77 | 193.77 | 193.77 | -5.524% | 461 | 16,696 | -43.180% |
| 2026-08-06 | 201.02 | 208.20 | 201.02 | 205.10 | +2.977% | 288 | 16,524 | -46.319% |
| 2026-08-05 | 197.44 | 202.78 | 188.74 | 199.17 | -0.693% | 56 | 16,527 | -44.721% |
| 2026-08-04 | 228.18 | 228.18 | 200.56 | 200.56 | -16.210% | 506 | 16,290 | -45.104% |
| 2026-08-03 | 259.10 | 260.08 | 238.22 | 239.36 | -12.960% | 937 | 16,171 | -54.002% |
| 2026-07-31 | 279.67 | 279.67 | 275.00 | 275.00 | -17.417% | 13 | 16,171 | -59.964% |
| 2026-07-30 | 333.00 | 333.00 | 333.00 | 333.00 | +1.788% | 107 | 16,178 | -66.937% |
| 2026-07-29 | 346.17 | 350.15 | 327.15 | 327.15 | +3.234% | 173 | 16,134 | -66.346% |
| 2026-07-28 | 340.42 | 340.42 | 316.10 | 316.90 | -2.827% | 15 | 16,151 | -65.257% |
| 2026-07-27 | 306.77 | 335.71 | 306.77 | 326.12 | -2.851% | 151 | 16,285 | -66.239% |
| 2026-07-24 | 338.00 | 338.00 | 314.10 | 335.69 | -4.239% | 25 | 16,201 | -67.202% |
| 2026-07-23 | 332.53 | 351.24 | 332.53 | 350.55 | +20.671% | 116 | 16,281 | -68.592% |
| 2026-07-21 | 302.43 | 310.80 | 290.50 | 290.50 | -8.446% | 329 | 16,180 | -62.100% |
| 2026-07-20 | 297.00 | 323.13 | 297.00 | 317.30 | -2.089% | 153 | 16,290 | -65.301% |
| 2026-07-17 | 331.69 | 331.69 | 308.60 | 324.07 | +9.988% | 47 | 16,276 | -66.026% |
| 2026-07-16 | 284.64 | 294.64 | 270.70 | 294.64 | +8.940% | 177 | 16,177 | -62.632% |
| 2026-07-15 | 272.82 | 286.40 | 270.40 | 270.46 | -4.245% | 524 | 15,954 | -59.292% |
| 2026-07-14 | 293.83 | 295.04 | 282.30 | 282.45 | -4.979% | 595 | 15,994 | -61.020% |
| 2026-07-13 | 284.37 | 297.25 | 281.02 | 297.25 | +9.171% | 184 | 15,921 | -62.960% |
| 2026-07-10 | 283.11 | 288.28 | 272.10 | 272.28 | -5.363% | 455 | 15,736 | -59.564% |
| 2026-07-09 | 302.80 | 303.14 | 287.71 | 287.71 | -8.886% | 1,471 | 15,331 | -61.732% |
| 2026-07-08 | 334.99 | 340.07 | 314.95 | 315.77 | +2.934% | 292 | 15,146 | -65.133% |
| 2026-07-07 | 305.74 | 314.17 | 295.49 | 306.77 | +6.677% | 660 | 14,860 | -64.110% |
| 2026-07-06 | 300.77 | 300.77 | 286.80 | 287.57 | -12.390% | 99 | 14,668 | -61.714% |
| 2026-07-02 | 304.38 | 342.28 | 296.02 | 328.24 | +2.768% | 152 | 14,608 | -66.457% |
| 2026-07-01 | 322.49 | 322.49 | 302.63 | 319.40 | +1.108% | 465 | 14,285 | -65.529% |
| 2026-06-30 | 336.18 | 336.18 | 312.65 | 315.90 | -7.306% | 750 | 14,016 | -65.147% |
| 2026-06-29 | 350.18 | 377.47 | 340.80 | 340.80 | -9.970% | 406 | 14,051 | -67.694% |
| 2026-06-26 | 406.04 | 406.04 | 374.05 | 378.54 | -2.441% | 71 | 14,015 | -70.915% |
| 2026-06-25 | 376.45 | 388.01 | 376.45 | 388.01 | -0.894% | 156 | 13,965 | -71.624% |
| 2026-06-24 | 372.78 | 392.51 | 372.78 | 391.51 | +2.538% | 127 | 14,021 | -71.878% |
| 2026-06-23 | 381.01 | 383.53 | 381.01 | 381.82 | +12.482% | 21 | 14,011 | -71.164% |
| 2026-06-22 | 313.73 | 340.95 | 313.73 | 339.45 | +4.501% | 1,277 | 13,760 | -67.565% |
| 2026-06-18 | 336.37 | 336.37 | 324.83 | 324.83 | -13.014% | 313 | 13,469 | -66.105% |
| 2026-06-17 | 322.20 | 373.43 | 320.80 | 373.43 | +16.370% | 660 | 13,081 | -70.517% |
| 2026-06-16 | 309.60 | 321.81 | 309.60 | 320.90 | +2.985% | 950 | 12,230 | -65.690% |
| 2026-06-15 | 319.67 | 323.97 | 309.10 | 311.60 | -17.708% | 2,934 | 10,163 | -64.666% |
| 2026-06-12 | 386.06 | 396.60 | 374.91 | 378.65 | -2.583% | 17 | 10,159 | -70.923% |
| 2026-06-11 | 461.72 | 461.72 | 388.69 | 388.69 | -14.069% | 507 | 9,914 | -71.674% |
| 2026-06-10 | 422.10 | 459.35 | 422.10 | 452.33 | -3.554% | 14 | 9,872 | -75.659% |
| 2026-06-09 | 363.50 | 469.00 | 363.20 | 469.00 | +21.685% | 142 | 9,842 | -76.525% |
| 2026-06-08 | 370.08 | 387.70 | 359.26 | 385.42 | -5.719% | 178 | 9,728 | -71.434% |
| 2026-06-05 | 335.98 | 409.16 | 335.98 | 408.80 | +28.634% | 231 | 9,819 | -73.068% |
| 2026-06-04 | 333.22 | 333.61 | 312.70 | 317.80 | -3.463% | 315 | 9,698 | -65.356% |
| 2026-06-03 | 322.95 | 330.80 | 322.95 | 329.20 | +5.801% | 1,637 | 9,499 | -66.555% |
| 2026-06-02 | 318.78 | 318.78 | 311.15 | 311.15 | -1.254% | 1,816 | 8,016 | -64.615% |
| 2026-06-01 | 319.86 | 322.50 | 309.40 | 315.10 | -0.433% | 1,940 | 7,558 | -65.059% |
| 2026-05-29 | 321.61 | 328.30 | 316.47 | 316.47 | -3.750% | 2,945 | 5,869 | -65.210% |
| 2026-05-28 | 350.00 | 350.00 | 328.00 | 328.80 | -5.059% | 4,710 | 3,686 | -66.515% |
| 2026-05-27 | 351.00 | 351.30 | 346.32 | 346.32 | -1.097% | 78 | 3,620 | -68.209% |
| 2026-05-26 | 350.21 | 352.90 | 350.16 | 350.16 | -4.495% | 3 | 3,618 | -68.557% |
| 2026-05-22 | 365.20 | 367.80 | 357.55 | 366.64 | -2.903% | 95 | 3,589 | -69.971% |
| 2026-05-21 | 397.80 | 404.70 | 377.30 | 377.60 | -3.055% | 473 | 3,277 | -70.842% |
| 2026-05-20 | 390.00 | 390.00 | 389.50 | 389.50 | -6.408% | 102 | 3,225 | -71.733% |
| 2026-05-19 | 418.68 | 431.68 | 407.50 | 416.17 | +3.063% | 338 | 3,244 | -73.544% |
| 2026-05-18 | 403.90 | 403.90 | 403.80 | 403.80 | +2.021% | 2 | 3,242 | -72.734% |
| 2026-05-15 | 406.27 | 406.42 | 395.80 | 395.80 | +5.378% | 1,111 | 3,291 | -72.183% |
| 2026-05-14 | 390.74 | 392.06 | 375.60 | 375.60 | -5.604% | 274 | 3,178 | -70.687% |
| 2026-05-13 | 420.65 | 421.10 | 394.70 | 397.90 | -8.170% | 1,198 | 2,566 | -72.330% |
| 2026-05-12 | 433.19 | 433.30 | 432.85 | 433.30 | +5.065% | 33 | 2,558 | -74.590% |
| 2026-05-11 | 410.00 | 412.41 | 403.90 | 412.41 | -0.034% | 861 | 2,249 | -73.303% |
| 2026-05-08 | 415.20 | 416.60 | 412.55 | 412.55 | -4.573% | 697 | 1,729 | -73.312% |
| 2026-05-07 | 426.12 | 432.32 | 420.70 | 432.32 | +1.279% | 103 | 1,665 | -74.533% |
| 2026-05-06 | 432.70 | 433.90 | 426.38 | 426.86 | -9.086% | 7 | 1,663 | -74.207% |
| 2026-05-05 | 470.41 | 470.41 | 469.38 | 469.52 | -6.736% | 6 | 1,665 | -76.551% |
| 2026-05-04 | 503.43 | 503.43 | 503.43 | 503.43 | +8.784% | 1 | 1,664 | -78.130% |
| 2026-05-01 | 467.90 | 468.68 | 462.78 | 462.78 | -4.936% | 14 | 1,664 | -76.209% |
| 2026-04-30 | 490.02 | 490.02 | 486.81 | 486.81 | -5.874% | 2 | 1,664 | -77.383% |
| 2026-04-27 | 528.93 | 528.93 | 517.19 | 517.19 | -1.572% | 9 | 1,665 | -78.712% |
| 2026-04-24 | 526.04 | 526.04 | 525.45 | 525.45 | -2.329% | 101 | 1,765 | -79.047% |
| 2026-04-23 | 539.05 | 539.05 | 537.98 | 537.98 | -0.084% | 2 | 1,815 | -79.535% |
| 2026-04-22 | 535.07 | 539.32 | 535.07 | 538.43 | -0.591% | 124 | 1,813 | -79.552% |
| 2026-04-17 | 540.06 | 541.63 | 525.40 | 541.63 | -6.720% | 116 | 1,689 | -79.672% |
| 2026-04-16 | 580.65 | 580.65 | 580.65 | 580.65 | -5.638% | 1 | 1,661 | -81.038% |
| 2026-04-15 | 607.97 | 616.18 | 603.79 | 615.34 | -2.075% | 31 | 1,667 | -82.107% |
| 2026-04-14 | 633.40 | 633.40 | 628.38 | 628.38 | -45.563% | 280 | 1,637 | -82.479% |
| 2026-03-30 | 1,154.33 | 1,154.33 | 1,154.33 | 1,154.33 | +70.288% | 501 | 1,992 | -90.462% |
| 2026-02-03 | 677.87 | 677.87 | 677.87 | 677.87 | +7.516% | 1 | 1,322 | -83.758% |
| 2026-02-02 | 672.00 | 672.00 | 630.48 | 630.48 | -1.862% | 2 | 1,323 | -82.537% |
| 2026-01-26 | 644.57 | 644.86 | 642.43 | 642.44 | -14.347% | 8 | 1,321 | -82.862% |
| 2026-01-20 | 748.93 | 750.16 | 748.93 | 750.05 | +16.805% | 74 | 1,318 | -85.321% |
| 2026-01-09 | 641.15 | 642.14 | 641.15 | 642.14 | -2.518% | 4 | 1,356 | -82.854% |
| 2026-01-06 | 658.94 | 658.94 | 658.73 | 658.73 | -3.092% | 2 | 1,230 | -83.286% |
| 2026-01-05 | 679.75 | 679.75 | 679.75 | 679.75 | -7.470% | 150 | 870 | -83.803% |
| 2025-12-12 | 732.96 | 734.63 | 732.35 | 734.63 | -0.490% | 110 | 870 | -85.013% |
| 2025-11-28 | 740.27 | 740.28 | 737.60 | 738.25 | -11.193% | 8 | 388 | -85.086% |
| 2025-11-24 | 832.50 | 832.78 | 831.29 | 831.30 | +4.926% | 8 | 387 | -86.756% |
| 2025-10-08 | 792.41 | 794.38 | 792.02 | 792.27 | +1.762% | 22 | 110 | -86.103% |
| 2025-10-07 | 778.41 | 778.55 | 778.01 | 778.55 | -9.524% | 12 | 101 | -85.858% |
| 2025-09-12 | 860.50 | 860.50 | 860.50 | 860.50 | -5.740% | 100 | 101 | -87.205% |
| 2025-08-28 | 912.90 | 912.90 | 912.90 | 912.90 | -8.167% | 1 | 1 | -87.940% |
| 2025-08-11 | 994.88 | 994.88 | 994.09 | 994.09 | -7.767% | 2 | 1 | -88.925% |
| 2025-07-16 | 1,077.80 | 1,077.80 | 1,077.80 | 1,077.80 | -2.399% | 1 | 1 | -89.785% |
| 2024-12-09 | 1,104.83 | 1,104.83 | 1,104.29 | 1,104.29 | -45.516% | 3 | 1 | -90.030% |
| 2024-01-29 | 2,026.80 | 2,026.80 | 2,026.80 | 2,026.80 | 0.000% | 1 | 0 | -94.568% |