SPX261218P07650000
SPX Dec 18 2026 7650.00 Put
optionOPRA
EODOct 28, 2026
120.03USD-4.252%(-5.33)710Vol35,500OI
SPX261218P07650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 128.06 | 128.06 | 118.25 | 120.03 | -4.252% | 710 | 35,223 | 0.000% |
| 2026-10-27 | 135.60 | 135.60 | 124.49 | 125.36 | -15.651% | 305 | 35,339 | -4.252% |
| 2026-10-26 | 154.00 | 156.50 | 137.16 | 148.62 | -14.640% | 693 | 34,931 | -19.237% |
| 2026-10-23 | 183.71 | 184.42 | 160.76 | 174.11 | +10.217% | 1,065 | 34,965 | -31.061% |
| 2026-10-22 | 141.75 | 173.59 | 141.75 | 157.97 | +38.206% | 136 | 34,961 | -24.017% |
| 2026-10-21 | 132.24 | 132.24 | 113.41 | 114.30 | -13.507% | 577 | 35,248 | +5.013% |
| 2026-10-20 | 154.00 | 154.00 | 124.05 | 132.15 | -4.031% | 245 | 35,008 | -9.171% |
| 2026-10-19 | 138.33 | 142.68 | 127.15 | 137.70 | -16.853% | 1,457 | 35,618 | -12.832% |
| 2026-10-16 | 119.42 | 176.43 | 117.51 | 165.61 | +36.081% | 976 | 35,016 | -27.522% |
| 2026-10-15 | 147.28 | 152.38 | 121.20 | 121.70 | -11.939% | 558 | 34,639 | -1.372% |
| 2026-10-14 | 113.38 | 145.48 | 113.38 | 138.20 | +28.200% | 2,997 | 32,305 | -13.148% |
| 2026-10-13 | 108.03 | 111.98 | 107.52 | 107.80 | -0.554% | 380 | 32,122 | +11.345% |
| 2026-10-12 | 110.00 | 111.30 | 108.40 | 108.40 | -1.419% | 52 | 32,133 | +10.729% |
| 2026-10-09 | 119.58 | 120.70 | 109.42 | 109.96 | -13.281% | 77 | 32,114 | +9.158% |
| 2026-10-08 | 121.07 | 138.67 | 121.07 | 126.80 | +6.878% | 236 | 32,032 | -5.339% |
| 2026-10-07 | 129.47 | 129.80 | 118.64 | 118.64 | +5.187% | 43 | 32,015 | +1.172% |
| 2026-10-06 | 118.07 | 118.07 | 108.90 | 112.79 | -11.287% | 320 | 31,835 | +6.419% |
| 2026-10-05 | 135.05 | 135.05 | 124.77 | 127.14 | -14.153% | 244 | 31,716 | -5.592% |
| 2026-10-02 | 145.30 | 151.99 | 140.09 | 148.10 | -10.729% | 526 | 31,853 | -18.953% |
| 2026-10-01 | 174.63 | 195.00 | 165.20 | 165.90 | -2.755% | 589 | 31,359 | -27.649% |
| 2026-09-30 | 157.74 | 170.60 | 150.80 | 170.60 | +2.555% | 273 | 31,382 | -29.642% |
| 2026-09-29 | 165.00 | 175.20 | 165.00 | 166.35 | +1.930% | 551 | 31,361 | -27.845% |
| 2026-09-28 | 157.44 | 170.79 | 157.44 | 163.20 | +14.094% | 507 | 31,682 | -26.452% |
| 2026-09-25 | 162.31 | 162.42 | 143.04 | 143.04 | -12.519% | 159 | 31,899 | -16.086% |
| 2026-09-24 | 166.30 | 179.10 | 157.55 | 163.51 | +2.079% | 645 | 31,422 | -26.592% |
| 2026-09-23 | 142.50 | 163.30 | 142.50 | 160.18 | +15.320% | 605 | 31,601 | -25.066% |
| 2026-09-22 | 140.30 | 140.30 | 138.60 | 138.90 | -3.548% | 31 | 32,344 | -13.585% |
| 2026-09-21 | 161.60 | 161.60 | 144.01 | 144.01 | -20.874% | 460 | 32,345 | -16.652% |
| 2026-09-18 | 197.06 | 199.16 | 182.00 | 182.00 | -3.856% | 2,608 | 30,510 | -34.049% |
| 2026-09-17 | 196.18 | 197.29 | 189.30 | 189.30 | -18.964% | 237 | 30,239 | -36.593% |
| 2026-09-16 | 209.94 | 248.10 | 202.80 | 233.60 | +5.701% | 2,457 | 29,253 | -48.617% |
| 2026-09-15 | 212.00 | 225.29 | 212.00 | 221.00 | +9.874% | 10,112 | 23,705 | -45.688% |
| 2026-09-14 | 210.84 | 214.73 | 198.91 | 201.14 | +5.547% | 13,566 | 15,784 | -40.325% |
| 2026-09-11 | 194.65 | 198.10 | 188.03 | 190.57 | -17.133% | 5,027 | 13,181 | -37.015% |
| 2026-09-10 | 229.30 | 235.80 | 224.78 | 229.97 | +10.669% | 102 | 13,061 | -47.806% |
| 2026-09-09 | 210.80 | 210.80 | 206.90 | 207.80 | +9.024% | 6,184 | 8,513 | -42.238% |
| 2026-09-08 | 190.00 | 190.60 | 182.60 | 190.60 | +8.431% | 14 | 8,506 | -37.025% |
| 2026-09-04 | 168.09 | 175.78 | 168.09 | 175.78 | +6.792% | 111 | 8,511 | -31.716% |
| 2026-09-03 | 182.30 | 182.80 | 164.60 | 164.60 | -14.271% | 266 | 8,308 | -27.078% |
| 2026-09-02 | 206.95 | 206.95 | 190.72 | 192.00 | -8.684% | 718 | 7,636 | -37.484% |
| 2026-09-01 | 209.55 | 210.96 | 197.11 | 210.26 | +12.067% | 536 | 6,952 | -42.914% |
| 2026-08-31 | 194.95 | 195.30 | 187.62 | 187.62 | -0.149% | 14 | 6,945 | -36.025% |
| 2026-08-28 | 173.80 | 187.90 | 173.80 | 187.90 | -1.027% | 8 | 6,947 | -36.120% |
| 2026-08-27 | 189.10 | 190.90 | 180.30 | 189.85 | -8.726% | 18 | 6,947 | -36.776% |
| 2026-08-26 | 203.94 | 210.00 | 203.81 | 208.00 | +0.731% | 81 | 6,896 | -42.293% |
| 2026-08-25 | 209.60 | 209.60 | 206.49 | 206.49 | -4.712% | 107 | 6,771 | -41.871% |
| 2026-08-24 | 218.69 | 221.50 | 212.50 | 216.70 | +2.010% | 851 | 6,347 | -44.610% |
| 2026-08-21 | 209.60 | 212.43 | 209.60 | 212.43 | -5.587% | 3 | 6,345 | -43.497% |
| 2026-08-20 | 219.00 | 225.00 | 217.47 | 225.00 | +10.527% | 38 | 6,325 | -46.653% |
| 2026-08-19 | 206.16 | 206.16 | 201.26 | 203.57 | -4.887% | 47 | 6,306 | -41.037% |
| 2026-08-18 | 214.97 | 216.44 | 214.03 | 214.03 | +6.218% | 22 | 6,305 | -43.919% |
| 2026-08-17 | 192.12 | 201.50 | 192.12 | 201.50 | +5.980% | 29 | 6,302 | -40.432% |
| 2026-08-14 | 194.00 | 195.30 | 190.13 | 190.13 | +1.079% | 19 | 6,302 | -36.870% |
| 2026-08-13 | 195.92 | 195.92 | 188.10 | 188.10 | -12.593% | 17 | 6,290 | -36.188% |
| 2026-08-11 | 205.93 | 215.75 | 205.93 | 215.20 | +3.626% | 388 | 6,051 | -44.224% |
| 2026-08-10 | 205.25 | 208.02 | 205.25 | 207.67 | -0.207% | 13 | 6,050 | -42.202% |
| 2026-08-07 | 213.23 | 213.23 | 207.40 | 208.10 | -5.064% | 59 | 6,048 | -42.321% |
| 2026-08-06 | 215.77 | 222.50 | 213.90 | 219.20 | +2.196% | 103 | 5,962 | -45.242% |
| 2026-08-05 | 211.18 | 219.28 | 211.18 | 214.49 | -1.434% | 6 | 5,961 | -44.039% |
| 2026-08-04 | 243.66 | 245.31 | 217.61 | 217.61 | -15.145% | 1,110 | 5,189 | -44.842% |
| 2026-08-03 | 271.80 | 271.80 | 256.45 | 256.45 | -15.167% | 197 | 5,116 | -53.196% |
| 2026-07-31 | 309.30 | 341.03 | 302.30 | 302.30 | -11.284% | 18 | 5,116 | -60.294% |
| 2026-07-30 | 355.20 | 366.33 | 340.75 | 340.75 | -15.926% | 19 | 5,116 | -64.775% |
| 2026-07-29 | 375.60 | 405.30 | 334.10 | 405.30 | +17.227% | 11 | 5,112 | -70.385% |
| 2026-07-28 | 352.15 | 352.15 | 345.74 | 345.74 | -2.242% | 8 | 5,112 | -65.283% |
| 2026-07-27 | 321.13 | 353.67 | 321.13 | 353.67 | -4.663% | 10 | 5,112 | -66.062% |
| 2026-07-23 | 360.17 | 379.73 | 359.42 | 370.97 | +20.837% | 37 | 5,204 | -67.644% |
| 2026-07-22 | 314.48 | 315.56 | 305.60 | 307.00 | -1.397% | 168 | 5,198 | -60.902% |
| 2026-07-21 | 321.98 | 321.98 | 311.35 | 311.35 | -4.710% | 4 | 5,198 | -61.449% |
| 2026-07-17 | 353.67 | 353.67 | 326.74 | 326.74 | +4.290% | 963 | 4,591 | -63.264% |
| 2026-07-16 | 289.50 | 313.60 | 289.50 | 313.30 | +7.295% | 146 | 4,603 | -61.688% |
| 2026-07-15 | 292.40 | 292.40 | 292.00 | 292.00 | -3.789% | 204 | 4,386 | -58.894% |
| 2026-07-14 | 310.30 | 310.30 | 303.50 | 303.50 | -4.820% | 557 | 4,376 | -60.451% |
| 2026-07-13 | 302.00 | 318.87 | 296.90 | 318.87 | +9.202% | 577 | 4,128 | -62.358% |
| 2026-07-10 | 307.96 | 307.96 | 291.80 | 292.00 | -5.806% | 84 | 4,042 | -58.894% |
| 2026-07-09 | 318.00 | 329.70 | 310.00 | 310.00 | -7.807% | 104 | 4,025 | -61.281% |
| 2026-07-08 | 336.25 | 336.25 | 336.25 | 336.25 | +3.650% | 101 | 3,865 | -64.303% |
| 2026-07-07 | 333.10 | 333.60 | 317.85 | 324.41 | +4.571% | 129 | 3,840 | -63.001% |
| 2026-07-06 | 310.45 | 310.45 | 310.23 | 310.23 | -1.854% | 876 | 3,936 | -61.309% |
| 2026-07-02 | 315.98 | 316.09 | 315.98 | 316.09 | -4.964% | 48 | 3,956 | -62.027% |
| 2026-07-01 | 333.50 | 333.50 | 321.50 | 332.60 | +0.605% | 34 | 3,936 | -63.912% |
| 2026-06-30 | 348.50 | 348.50 | 330.60 | 330.60 | -11.929% | 177 | 3,787 | -63.693% |
| 2026-06-29 | 375.38 | 375.38 | 375.38 | 375.38 | -5.327% | 1 | 3,786 | -68.024% |
| 2026-06-25 | 390.00 | 396.50 | 390.00 | 396.50 | -4.573% | 2 | 3,880 | -69.728% |
| 2026-06-24 | 415.50 | 415.50 | 415.50 | 415.50 | +16.295% | 2 | 3,880 | -71.112% |
| 2026-06-22 | 351.60 | 360.01 | 351.60 | 357.28 | +2.513% | 45 | 3,975 | -66.405% |
| 2026-06-18 | 346.22 | 348.52 | 346.20 | 348.52 | +1.817% | 260 | 3,777 | -65.560% |
| 2026-06-17 | 343.20 | 343.20 | 342.30 | 342.30 | +0.676% | 3 | 3,777 | -64.934% |
| 2026-06-16 | 336.80 | 340.00 | 336.80 | 340.00 | +2.595% | 3 | 3,780 | -64.697% |
| 2026-06-15 | 330.70 | 331.40 | 327.30 | 331.40 | -16.650% | 4 | 3,784 | -63.781% |
| 2026-06-12 | 397.60 | 397.60 | 397.60 | 397.60 | -1.462% | 5 | 3,789 | -69.811% |
| 2026-06-09 | 390.93 | 403.50 | 390.50 | 403.50 | +1.791% | 1,010 | 3,641 | -70.253% |
| 2026-06-08 | 393.65 | 396.40 | 393.65 | 396.40 | +2.934% | 12 | 3,629 | -69.720% |
| 2026-06-05 | 378.77 | 385.10 | 378.34 | 385.10 | +16.485% | 644 | 3,003 | -68.831% |
| 2026-06-04 | 331.28 | 331.28 | 330.60 | 330.60 | -4.091% | 5 | 2,998 | -63.693% |
| 2026-06-03 | 345.20 | 345.20 | 344.70 | 344.70 | +4.613% | 302 | 2,898 | -65.178% |
| 2026-06-02 | 331.10 | 331.10 | 329.50 | 329.50 | -0.768% | 5 | 2,893 | -63.572% |
| 2026-06-01 | 343.80 | 343.80 | 332.05 | 332.05 | -1.827% | 40 | 2,856 | -63.852% |
| 2026-05-29 | 336.10 | 338.43 | 336.10 | 338.23 | -2.835% | 8 | 2,854 | -64.512% |
| 2026-05-28 | 347.20 | 348.17 | 347.20 | 348.10 | -4.473% | 47 | 2,832 | -65.519% |
| 2026-05-27 | 364.40 | 364.40 | 364.40 | 364.40 | -6.034% | 1 | 2,832 | -67.061% |
| 2026-05-22 | 374.81 | 387.80 | 374.81 | 387.80 | -8.746% | 5 | 2,827 | -69.048% |
| 2026-05-21 | 415.45 | 424.97 | 415.45 | 424.97 | +3.314% | 219 | 2,642 | -71.756% |
| 2026-05-20 | 411.34 | 411.34 | 411.34 | 411.34 | -3.200% | 1 | 2,641 | -70.820% |
| 2026-05-18 | 429.70 | 429.70 | 424.94 | 424.94 | +6.688% | 26 | 2,640 | -71.754% |
| 2026-05-14 | 398.98 | 398.98 | 398.30 | 398.30 | -4.897% | 3 | 2,639 | -69.864% |
| 2026-05-13 | 418.50 | 419.30 | 413.90 | 418.81 | -4.322% | 25 | 2,633 | -71.340% |
| 2026-05-08 | 437.73 | 437.73 | 437.73 | 437.73 | -3.371% | 5 | 1,907 | -72.579% |
| 2026-05-06 | 455.50 | 457.80 | 451.00 | 453.00 | -19.088% | 1,671 | 350 | -73.503% |
| 2026-04-28 | 559.87 | 559.87 | 559.87 | 559.87 | +2.900% | 1 | 351 | -78.561% |
| 2026-04-27 | 549.35 | 549.35 | 544.09 | 544.09 | -0.180% | 2 | 352 | -77.939% |
| 2026-04-24 | 544.69 | 545.07 | 544.69 | 545.07 | -11.320% | 2 | 354 | -77.979% |
| 2026-04-23 | 611.06 | 614.65 | 611.06 | 614.65 | +8.709% | 15 | 356 | -80.472% |
| 2026-04-21 | 565.41 | 565.41 | 565.41 | 565.41 | -7.319% | 1 | 332 | -78.771% |
| 2026-04-16 | 617.23 | 629.24 | 610.06 | 610.06 | -22.348% | 10 | 332 | -80.325% |
| 2026-03-05 | 785.63 | 785.63 | 785.63 | 785.63 | +1.351% | 2 | 323 | -84.722% |
| 2026-03-03 | 775.16 | 775.16 | 775.16 | 775.16 | +12.693% | 2 | 325 | -84.515% |
| 2026-01-22 | 688.32 | 688.32 | 687.85 | 687.85 | +2.283% | 52 | 323 | -82.550% |
| 2026-01-12 | 692.38 | 692.38 | 672.50 | 672.50 | -4.572% | 2 | 302 | -82.152% |
| 2026-01-08 | 704.75 | 704.75 | 704.72 | 704.72 | -3.289% | 2 | 302 | -82.968% |
| 2025-12-22 | 728.79 | 728.80 | 728.69 | 728.69 | -3.234% | 4 | 283 | -83.528% |
| 2025-12-19 | 753.04 | 753.04 | 753.04 | 753.04 | -2.091% | 1 | 283 | -84.061% |
| 2025-12-12 | 767.63 | 769.12 | 767.63 | 769.12 | +2.774% | 2 | 282 | -84.394% |
| 2025-12-05 | 748.36 | 748.36 | 748.36 | 748.36 | -19.031% | 1 | 281 | -83.961% |
| 2025-11-20 | 924.25 | 924.25 | 924.25 | 924.25 | +18.121% | 1 | 280 | -87.013% |
| 2025-10-24 | 782.46 | 782.46 | 782.46 | 782.46 | -4.438% | 1 | 281 | -84.660% |
| 2025-10-09 | 818.80 | 818.80 | 818.80 | 818.80 | 0.000% | 560 | 280 | -85.341% |