SPX261218P07625000
SPX Dec 18 2026 7625.00 Put
optionOPRA
EODOct 28, 2026
108.86USD-8.236%(-9.77)17Vol4,105OI
SPX261218P07625000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 112.64 | 112.68 | 107.50 | 108.86 | -8.236% | 17 | 4,101 | 0.000% |
| 2026-10-27 | 121.20 | 121.51 | 118.63 | 118.63 | -12.418% | 153 | 3,967 | -8.236% |
| 2026-10-26 | 134.64 | 141.29 | 134.64 | 135.45 | -18.629% | 415 | 3,921 | -19.631% |
| 2026-10-23 | 171.10 | 174.00 | 151.99 | 166.46 | +4.337% | 187 | 3,768 | -34.603% |
| 2026-10-22 | 131.00 | 159.54 | 131.00 | 159.54 | +46.367% | 29 | 3,771 | -31.766% |
| 2026-10-21 | 118.60 | 118.60 | 109.00 | 109.00 | -12.730% | 26 | 3,763 | -0.128% |
| 2026-10-20 | 139.33 | 139.33 | 120.60 | 124.90 | -5.672% | 16 | 3,753 | -12.842% |
| 2026-10-19 | 130.55 | 132.41 | 129.00 | 132.41 | -18.164% | 21 | 3,757 | -17.786% |
| 2026-10-16 | 115.03 | 164.02 | 115.03 | 161.80 | +38.114% | 47 | 3,735 | -32.719% |
| 2026-10-15 | 142.90 | 142.90 | 115.60 | 117.15 | -9.606% | 79 | 3,683 | -7.076% |
| 2026-10-14 | 113.81 | 136.10 | 113.81 | 129.60 | +27.059% | 54 | 3,655 | -16.003% |
| 2026-10-13 | 102.90 | 103.00 | 102.00 | 102.00 | -2.036% | 204 | 3,690 | +6.725% |
| 2026-10-12 | 104.12 | 104.12 | 104.12 | 104.12 | -3.655% | 2 | 3,691 | +4.552% |
| 2026-10-09 | 112.19 | 112.19 | 108.07 | 108.07 | -12.657% | 9 | 3,688 | +0.731% |
| 2026-10-08 | 117.79 | 123.76 | 116.35 | 123.73 | +13.618% | 206 | 3,588 | -12.018% |
| 2026-10-06 | 111.06 | 111.90 | 107.90 | 108.90 | -10.884% | 171 | 3,595 | -0.037% |
| 2026-10-05 | 133.80 | 135.10 | 118.90 | 122.20 | -13.731% | 92 | 3,583 | -10.917% |
| 2026-10-02 | 134.60 | 146.50 | 134.60 | 141.65 | -11.909% | 11 | 3,593 | -23.149% |
| 2026-10-01 | 174.44 | 174.44 | 160.63 | 160.80 | -2.663% | 429 | 3,657 | -32.301% |
| 2026-09-30 | 145.20 | 165.20 | 145.20 | 165.20 | +3.834% | 14 | 3,598 | -34.104% |
| 2026-09-29 | 155.54 | 164.38 | 154.50 | 159.10 | +1.157% | 456 | 3,459 | -31.578% |
| 2026-09-28 | 163.80 | 163.80 | 157.28 | 157.28 | +15.223% | 10 | 3,461 | -30.786% |
| 2026-09-25 | 142.57 | 142.57 | 136.50 | 136.50 | -11.599% | 683 | 3,066 | -20.249% |
| 2026-09-24 | 151.47 | 154.41 | 151.47 | 154.41 | +1.452% | 150 | 3,032 | -29.499% |
| 2026-09-23 | 143.14 | 152.20 | 143.14 | 152.20 | +3.327% | 65 | 3,031 | -28.476% |
| 2026-09-21 | 149.20 | 149.20 | 147.30 | 147.30 | -16.021% | 258 | 2,818 | -26.096% |
| 2026-09-18 | 180.20 | 187.63 | 175.40 | 175.40 | -2.960% | 34 | 2,889 | -37.936% |
| 2026-09-17 | 188.05 | 188.93 | 179.87 | 180.75 | -21.379% | 1,327 | 1,789 | -39.773% |
| 2026-09-16 | 200.18 | 229.90 | 196.50 | 229.90 | +9.554% | 1,122 | 1,120 | -52.649% |
| 2026-09-15 | 210.20 | 215.20 | 209.85 | 209.85 | +1.431% | 8 | 1,123 | -48.125% |
| 2026-09-14 | 206.89 | 206.89 | 206.89 | 206.89 | +11.935% | 150 | 971 | -47.383% |
| 2026-09-11 | 184.83 | 184.83 | 184.83 | 184.83 | -14.589% | 67 | 836 | -41.103% |
| 2026-09-10 | 212.89 | 217.48 | 212.89 | 216.40 | +6.917% | 188 | 880 | -49.695% |
| 2026-09-09 | 191.75 | 202.40 | 191.75 | 202.40 | +14.454% | 76 | 825 | -46.215% |
| 2026-09-08 | 176.84 | 176.84 | 176.84 | 176.84 | +7.137% | 6 | 825 | -38.442% |
| 2026-09-04 | 158.57 | 165.06 | 158.57 | 165.06 | +4.734% | 40 | 813 | -34.048% |
| 2026-09-03 | 157.60 | 157.60 | 157.60 | 157.60 | -14.114% | 1 | 812 | -30.926% |
| 2026-09-02 | 184.53 | 184.53 | 183.50 | 183.50 | -8.752% | 7 | 811 | -40.676% |
| 2026-09-01 | 202.25 | 202.25 | 199.27 | 201.10 | +12.090% | 26 | 804 | -45.868% |
| 2026-08-31 | 180.05 | 180.05 | 179.41 | 179.41 | -6.921% | 50 | 767 | -39.323% |
| 2026-08-26 | 192.75 | 192.75 | 192.75 | 192.75 | -6.898% | 1 | 851 | -43.523% |
| 2026-08-24 | 207.50 | 207.80 | 205.60 | 207.03 | +2.439% | 21 | 863 | -47.418% |
| 2026-08-21 | 202.07 | 202.10 | 202.07 | 202.10 | -6.478% | 50 | 883 | -46.136% |
| 2026-08-20 | 204.28 | 216.50 | 204.28 | 216.10 | +10.594% | 16 | 887 | -49.625% |
| 2026-08-19 | 199.42 | 199.42 | 194.75 | 195.40 | -5.599% | 154 | 1,023 | -44.289% |
| 2026-08-18 | 206.99 | 206.99 | 206.99 | 206.99 | +10.838% | 75 | 948 | -47.408% |
| 2026-08-17 | 186.75 | 186.75 | 186.75 | 186.75 | +1.132% | 150 | 835 | -41.708% |
| 2026-08-14 | 185.73 | 186.58 | 184.66 | 184.66 | +1.685% | 15 | 850 | -41.048% |
| 2026-08-13 | 181.60 | 181.60 | 181.60 | 181.60 | -6.977% | 50 | 900 | -40.055% |
| 2026-08-12 | 195.49 | 195.83 | 195.18 | 195.22 | -4.771% | 48 | 915 | -44.237% |
| 2026-08-11 | 198.50 | 205.00 | 198.50 | 205.00 | +2.193% | 16 | 931 | -46.898% |
| 2026-08-10 | 198.77 | 200.97 | 198.77 | 200.60 | -0.580% | 30 | 944 | -45.733% |
| 2026-08-07 | 201.66 | 201.98 | 200.15 | 201.77 | -5.361% | 39 | 843 | -46.047% |
| 2026-08-06 | 209.20 | 213.20 | 209.20 | 213.20 | +3.350% | 16 | 836 | -48.940% |
| 2026-08-05 | 205.91 | 208.43 | 203.39 | 206.29 | -11.657% | 20 | 833 | -47.230% |
| 2026-08-04 | 236.58 | 236.58 | 233.51 | 233.51 | -19.254% | 6 | 836 | -53.381% |
| 2026-07-31 | 303.10 | 322.66 | 289.19 | 289.19 | -12.052% | 127 | 973 | -62.357% |
| 2026-07-30 | 343.93 | 354.24 | 328.82 | 328.82 | +3.043% | 19 | 977 | -66.894% |
| 2026-07-29 | 374.46 | 374.46 | 319.11 | 319.11 | -6.406% | 225 | 830 | -65.886% |
| 2026-07-28 | 340.80 | 340.95 | 340.80 | 340.95 | +14.221% | 5 | 835 | -68.072% |
| 2026-07-22 | 305.60 | 305.60 | 298.47 | 298.50 | -0.390% | 242 | 737 | -63.531% |
| 2026-07-21 | 312.38 | 317.00 | 299.67 | 299.67 | -4.721% | 104 | 643 | -63.673% |
| 2026-07-20 | 320.37 | 320.37 | 314.52 | 314.52 | -6.046% | 100 | 543 | -65.389% |
| 2026-07-17 | 342.33 | 349.78 | 318.17 | 334.76 | +19.429% | 10 | 533 | -67.481% |
| 2026-07-16 | 283.70 | 283.70 | 280.30 | 280.30 | -0.814% | 8 | 530 | -61.163% |
| 2026-07-15 | 281.62 | 299.10 | 281.62 | 282.60 | -3.812% | 20 | 592 | -61.479% |
| 2026-07-14 | 293.50 | 293.80 | 293.40 | 293.80 | +0.352% | 8 | 584 | -62.948% |
| 2026-07-13 | 292.77 | 292.77 | 292.77 | 292.77 | +3.599% | 1 | 585 | -62.817% |
| 2026-07-10 | 282.60 | 282.60 | 282.60 | 282.60 | -10.117% | 1 | 584 | -61.479% |
| 2026-07-07 | 325.48 | 325.58 | 314.31 | 314.41 | +3.934% | 36 | 567 | -65.376% |
| 2026-07-06 | 303.41 | 303.41 | 302.51 | 302.51 | -13.087% | 2 | 566 | -64.014% |
| 2026-07-02 | 341.30 | 348.41 | 339.58 | 348.06 | +8.127% | 100 | 606 | -68.724% |
| 2026-07-01 | 321.90 | 321.90 | 321.90 | 321.90 | +0.928% | 1 | 465 | -66.182% |
| 2026-06-30 | 325.98 | 326.16 | 317.65 | 318.94 | -12.396% | 100 | 409 | -65.868% |
| 2026-06-29 | 364.07 | 364.07 | 364.07 | 364.07 | -10.372% | 1 | 408 | -70.099% |
| 2026-06-26 | 398.20 | 406.20 | 393.00 | 406.20 | +2.934% | 4 | 409 | -73.200% |
| 2026-06-25 | 390.91 | 394.62 | 390.91 | 394.62 | +3.755% | 2 | 409 | -72.414% |
| 2026-06-24 | 379.00 | 382.80 | 379.00 | 380.34 | +9.378% | 4 | 411 | -71.378% |
| 2026-06-22 | 346.42 | 348.37 | 346.42 | 347.73 | +3.399% | 4 | 413 | -68.694% |
| 2026-06-18 | 336.30 | 336.30 | 336.30 | 336.30 | -12.120% | 51 | 417 | -67.630% |
| 2026-06-17 | 382.68 | 382.68 | 382.68 | 382.68 | +15.858% | 4 | 419 | -71.553% |
| 2026-06-16 | 319.50 | 330.30 | 319.50 | 330.30 | +2.482% | 17 | 412 | -67.042% |
| 2026-06-15 | 320.15 | 322.70 | 318.00 | 322.30 | -21.121% | 18 | 399 | -66.224% |
| 2026-06-11 | 461.11 | 461.11 | 408.60 | 408.60 | -12.455% | 3 | 399 | -73.358% |
| 2026-06-10 | 466.73 | 466.73 | 466.73 | 466.73 | +14.704% | 2 | 399 | -76.676% |
| 2026-06-09 | 406.90 | 406.90 | 406.90 | 406.90 | +2.185% | 4 | 397 | -73.246% |
| 2026-06-08 | 389.45 | 398.20 | 370.30 | 398.20 | +7.360% | 44 | 389 | -72.662% |
| 2026-06-05 | 368.72 | 370.90 | 368.72 | 370.90 | +12.054% | 17 | 388 | -70.650% |
| 2026-06-04 | 331.00 | 331.00 | 331.00 | 331.00 | +3.212% | 1 | 387 | -67.112% |
| 2026-06-02 | 322.40 | 322.40 | 320.40 | 320.70 | -0.911% | 28 | 424 | -66.056% |
| 2026-06-01 | 321.33 | 324.61 | 321.33 | 323.65 | -4.217% | 3 | 423 | -66.365% |
| 2026-05-28 | 337.90 | 337.90 | 337.90 | 337.90 | -10.537% | 1 | 423 | -67.783% |
| 2026-05-22 | 371.50 | 377.70 | 371.50 | 377.70 | -5.780% | 5 | 419 | -71.178% |
| 2026-05-20 | 411.86 | 411.86 | 399.40 | 400.87 | -4.523% | 31 | 356 | -72.844% |
| 2026-05-19 | 419.90 | 419.98 | 419.86 | 419.86 | -2.810% | 4 | 354 | -74.072% |
| 2026-05-18 | 431.90 | 434.60 | 431.90 | 432.00 | +5.986% | 3 | 356 | -74.801% |
| 2026-05-15 | 407.70 | 407.70 | 407.60 | 407.60 | -0.367% | 5 | 354 | -73.292% |
| 2026-05-13 | 419.23 | 419.23 | 404.60 | 409.10 | -3.582% | 40 | 283 | -73.390% |
| 2026-05-11 | 416.50 | 424.30 | 416.50 | 424.30 | -5.375% | 166 | 173 | -74.344% |
| 2026-05-07 | 447.30 | 448.40 | 445.60 | 448.40 | +0.674% | 136 | 45 | -75.723% |
| 2026-05-06 | 445.20 | 448.40 | 443.90 | 445.40 | -5.371% | 6 | 40 | -75.559% |
| 2026-05-01 | 483.82 | 483.82 | 470.68 | 470.68 | -5.317% | 3 | 39 | -76.872% |
| 2026-04-30 | 523.79 | 523.79 | 497.11 | 497.11 | -7.299% | 21 | 39 | -78.101% |
| 2026-04-24 | 536.25 | 536.25 | 536.25 | 536.25 | -3.514% | 1 | 52 | -79.700% |
| 2026-04-22 | 555.78 | 555.78 | 555.78 | 555.78 | +3.526% | 1 | 52 | -80.413% |
| 2026-04-17 | 553.66 | 553.66 | 536.85 | 536.85 | -10.181% | 4 | 53 | -79.722% |
| 2026-04-16 | 614.10 | 614.10 | 597.70 | 597.70 | -1.852% | 8 | 57 | -81.787% |
| 2026-04-15 | 622.06 | 622.80 | 606.02 | 608.98 | -13.374% | 21 | 48 | -82.124% |
| 2026-04-13 | 703.00 | 703.00 | 703.00 | 703.00 | +2.091% | 26 | 27 | -84.515% |
| 2026-02-02 | 688.60 | 688.60 | 688.60 | 688.60 | 0.000% | 1 | 1 | -84.191% |