SPX261218P07675000
SPX Dec 18 2026 7675.00 Put
optionOPRA
EODOct 28, 2026
121.22USD-9.900%(-13.32)62Vol7,388OI
SPX261218P07675000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 127.39 | 130.83 | 120.20 | 121.22 | -9.900% | 62 | 7,748 | 0.000% |
| 2026-10-27 | 138.46 | 138.46 | 130.38 | 134.54 | -12.919% | 428 | 7,726 | -9.900% |
| 2026-10-26 | 167.72 | 167.72 | 151.60 | 154.50 | -16.106% | 112 | 7,279 | -21.540% |
| 2026-10-23 | 193.20 | 196.68 | 170.87 | 184.16 | +5.876% | 2,047 | 6,575 | -34.177% |
| 2026-10-22 | 163.29 | 178.00 | 163.29 | 173.94 | +39.711% | 59 | 6,594 | -30.309% |
| 2026-10-21 | 134.45 | 134.45 | 120.12 | 124.50 | -10.976% | 28 | 6,589 | -2.635% |
| 2026-10-20 | 141.15 | 141.15 | 139.85 | 139.85 | +2.192% | 36 | 6,562 | -13.321% |
| 2026-10-19 | 146.59 | 148.20 | 135.42 | 136.85 | -21.183% | 57 | 6,568 | -11.421% |
| 2026-10-16 | 126.42 | 178.60 | 126.42 | 173.63 | +25.274% | 155 | 6,508 | -30.185% |
| 2026-10-15 | 162.96 | 162.96 | 138.60 | 138.60 | -7.042% | 90 | 6,580 | -12.540% |
| 2026-10-14 | 127.45 | 149.10 | 127.15 | 149.10 | +28.879% | 58 | 6,588 | -18.699% |
| 2026-10-13 | 115.79 | 115.79 | 115.69 | 115.69 | +0.688% | 19 | 6,579 | +4.780% |
| 2026-10-12 | 115.70 | 115.86 | 114.80 | 114.90 | -2.503% | 15 | 6,580 | +5.500% |
| 2026-10-09 | 126.08 | 126.08 | 117.85 | 117.85 | -15.386% | 13 | 6,573 | +2.860% |
| 2026-10-08 | 132.15 | 139.65 | 128.95 | 139.28 | +9.316% | 136 | 6,459 | -12.967% |
| 2026-10-07 | 131.90 | 136.47 | 127.41 | 127.41 | +7.067% | 496 | 5,903 | -4.858% |
| 2026-10-06 | 120.76 | 121.97 | 114.70 | 119.00 | -11.917% | 27 | 5,919 | +1.866% |
| 2026-10-05 | 141.03 | 141.03 | 131.39 | 135.10 | -11.987% | 21 | 5,990 | -10.274% |
| 2026-10-02 | 153.90 | 160.68 | 150.62 | 153.50 | -14.294% | 286 | 5,719 | -21.029% |
| 2026-10-01 | 191.00 | 202.00 | 176.70 | 179.10 | +11.568% | 1,736 | 5,155 | -32.317% |
| 2026-09-30 | 165.71 | 165.71 | 160.53 | 160.53 | -8.216% | 214 | 5,219 | -24.488% |
| 2026-09-29 | 169.24 | 182.70 | 169.24 | 174.90 | +1.303% | 26 | 5,211 | -30.692% |
| 2026-09-28 | 164.65 | 182.01 | 160.35 | 172.65 | +11.344% | 63 | 5,186 | -29.789% |
| 2026-09-25 | 164.33 | 164.33 | 153.47 | 155.06 | -9.512% | 30 | 5,187 | -21.824% |
| 2026-09-24 | 180.35 | 185.95 | 169.90 | 171.36 | +4.871% | 27 | 5,195 | -29.260% |
| 2026-09-23 | 154.76 | 169.80 | 154.76 | 163.40 | +5.216% | 30 | 5,179 | -25.814% |
| 2026-09-21 | 166.69 | 166.71 | 153.12 | 155.30 | -19.030% | 68 | 5,133 | -21.945% |
| 2026-09-18 | 205.30 | 205.30 | 191.80 | 191.80 | -3.409% | 82 | 5,180 | -36.799% |
| 2026-09-17 | 206.37 | 206.37 | 198.57 | 198.57 | -8.619% | 34 | 5,043 | -38.954% |
| 2026-09-16 | 217.80 | 218.10 | 214.60 | 217.30 | -5.931% | 3,289 | 3,660 | -44.215% |
| 2026-09-15 | 221.20 | 235.70 | 220.00 | 231.00 | +9.739% | 1,529 | 3,125 | -47.524% |
| 2026-09-14 | 227.80 | 228.57 | 210.50 | 210.50 | +4.622% | 833 | 2,748 | -42.413% |
| 2026-09-11 | 202.08 | 204.20 | 197.90 | 201.20 | -16.002% | 89 | 2,709 | -39.751% |
| 2026-09-10 | 232.66 | 240.63 | 232.66 | 239.53 | +11.982% | 56 | 2,703 | -49.393% |
| 2026-09-09 | 206.92 | 215.85 | 206.92 | 213.90 | +10.743% | 5 | 2,704 | -43.329% |
| 2026-09-08 | 197.78 | 197.78 | 191.55 | 193.15 | +5.662% | 61 | 2,690 | -37.240% |
| 2026-09-04 | 173.24 | 182.80 | 173.24 | 182.80 | +6.020% | 60 | 2,657 | -33.687% |
| 2026-09-03 | 177.33 | 177.33 | 172.29 | 172.42 | -13.923% | 23 | 2,647 | -29.695% |
| 2026-09-02 | 203.05 | 203.05 | 200.07 | 200.31 | -10.352% | 200 | 2,655 | -39.484% |
| 2026-09-01 | 218.30 | 224.00 | 207.30 | 223.44 | +11.877% | 9 | 2,647 | -45.748% |
| 2026-08-31 | 201.97 | 201.97 | 199.72 | 199.72 | +4.620% | 2 | 2,645 | -39.305% |
| 2026-08-27 | 190.90 | 190.90 | 190.90 | 190.90 | -8.573% | 1 | 2,649 | -36.501% |
| 2026-08-26 | 214.50 | 215.00 | 208.80 | 208.80 | -8.421% | 21 | 2,649 | -41.944% |
| 2026-08-24 | 228.00 | 228.00 | 228.00 | 228.00 | -2.104% | 20 | 2,648 | -46.833% |
| 2026-08-20 | 224.73 | 233.30 | 222.40 | 232.90 | +4.910% | 141 | 2,601 | -47.952% |
| 2026-08-18 | 224.09 | 225.15 | 222.00 | 222.00 | +6.053% | 19 | 2,598 | -45.396% |
| 2026-08-17 | 198.64 | 209.33 | 198.64 | 209.33 | +5.974% | 21 | 2,610 | -42.091% |
| 2026-08-14 | 195.60 | 197.53 | 195.10 | 197.53 | +0.724% | 20 | 2,615 | -38.632% |
| 2026-08-13 | 203.38 | 203.38 | 196.11 | 196.11 | -6.378% | 232 | 2,766 | -38.188% |
| 2026-08-12 | 211.85 | 214.30 | 208.09 | 209.47 | -6.361% | 52 | 2,760 | -42.130% |
| 2026-08-11 | 213.62 | 223.70 | 213.62 | 223.70 | +4.586% | 4 | 2,758 | -45.811% |
| 2026-08-10 | 212.84 | 215.31 | 211.24 | 213.89 | -1.114% | 17 | 2,761 | -43.326% |
| 2026-08-07 | 220.80 | 220.80 | 215.43 | 216.30 | -5.090% | 35 | 2,779 | -43.957% |
| 2026-08-06 | 228.57 | 229.00 | 220.32 | 227.90 | +3.169% | 27 | 2,793 | -46.810% |
| 2026-08-05 | 218.20 | 225.70 | 217.97 | 220.90 | -0.986% | 146 | 2,893 | -45.124% |
| 2026-08-04 | 252.07 | 252.07 | 222.60 | 223.10 | -16.062% | 29 | 2,900 | -45.666% |
| 2026-08-03 | 267.43 | 268.27 | 265.79 | 265.79 | -22.393% | 4 | 2,898 | -54.393% |
| 2026-07-30 | 375.51 | 375.51 | 342.48 | 342.48 | -19.299% | 5 | 2,902 | -64.605% |
| 2026-07-29 | 393.57 | 425.67 | 393.57 | 424.38 | +19.362% | 11 | 2,898 | -71.436% |
| 2026-07-28 | 367.78 | 367.78 | 355.54 | 355.54 | -2.236% | 8 | 3,096 | -65.905% |
| 2026-07-27 | 330.68 | 374.34 | 330.68 | 363.67 | -1.806% | 106 | 2,990 | -66.668% |
| 2026-07-24 | 370.36 | 370.36 | 370.36 | 370.36 | -2.869% | 1,001 | 3,409 | -67.270% |
| 2026-07-23 | 369.40 | 388.00 | 368.50 | 381.30 | +17.613% | 38 | 3,421 | -68.209% |
| 2026-07-22 | 318.78 | 324.20 | 318.75 | 324.20 | -1.462% | 52 | 3,430 | -62.610% |
| 2026-07-21 | 332.73 | 332.73 | 329.01 | 329.01 | -9.675% | 4 | 3,430 | -63.156% |
| 2026-07-17 | 369.50 | 370.70 | 364.25 | 364.25 | +14.328% | 182 | 3,250 | -66.721% |
| 2026-07-16 | 314.30 | 323.90 | 314.30 | 318.60 | +6.200% | 820 | 2,783 | -61.952% |
| 2026-07-15 | 302.10 | 302.10 | 299.90 | 300.00 | -3.723% | 4 | 2,779 | -59.593% |
| 2026-07-14 | 312.96 | 312.96 | 311.60 | 311.60 | -5.887% | 176 | 2,768 | -61.098% |
| 2026-07-13 | 331.09 | 331.09 | 331.09 | 331.09 | +3.501% | 201 | 2,738 | -63.388% |
| 2026-07-09 | 328.75 | 328.75 | 319.86 | 319.89 | -10.545% | 15 | 2,729 | -62.106% |
| 2026-07-08 | 357.60 | 357.60 | 357.60 | 357.60 | +6.737% | 1 | 2,729 | -66.102% |
| 2026-07-07 | 328.12 | 335.17 | 328.12 | 335.03 | +2.143% | 17 | 2,718 | -63.818% |
| 2026-07-06 | 328.00 | 328.00 | 328.00 | 328.00 | -9.580% | 1 | 2,716 | -63.043% |
| 2026-07-02 | 337.21 | 362.75 | 326.05 | 362.75 | +6.108% | 317 | 2,524 | -66.583% |
| 2026-07-01 | 341.87 | 341.87 | 341.87 | 341.87 | -0.590% | 1 | 2,523 | -64.542% |
| 2026-06-30 | 347.43 | 347.43 | 343.90 | 343.90 | -11.121% | 9 | 2,362 | -64.751% |
| 2026-06-29 | 386.93 | 386.93 | 386.93 | 386.93 | -4.296% | 1 | 2,361 | -68.671% |
| 2026-06-24 | 400.51 | 404.30 | 399.78 | 404.30 | -2.107% | 16 | 2,356 | -70.017% |
| 2026-06-23 | 404.15 | 413.00 | 404.15 | 413.00 | +13.359% | 960 | 2,640 | -70.649% |
| 2026-06-22 | 341.30 | 366.85 | 341.30 | 364.33 | +0.671% | 93 | 2,603 | -66.728% |
| 2026-06-18 | 359.70 | 364.01 | 358.20 | 361.90 | -8.000% | 269 | 2,279 | -66.505% |
| 2026-06-17 | 351.20 | 395.67 | 351.20 | 393.37 | +13.954% | 881 | 1,567 | -69.184% |
| 2026-06-16 | 346.66 | 346.66 | 345.20 | 345.20 | +1.054% | 660 | 907 | -64.884% |
| 2026-06-15 | 340.20 | 341.60 | 336.80 | 341.60 | -19.680% | 468 | 487 | -64.514% |
| 2026-06-09 | 383.70 | 425.30 | 383.00 | 425.30 | -4.060% | 7 | 483 | -71.498% |
| 2026-06-05 | 443.30 | 443.30 | 443.30 | 443.30 | +30.153% | 1 | 483 | -72.655% |
| 2026-06-04 | 361.40 | 361.50 | 340.60 | 340.60 | -3.725% | 3 | 484 | -64.410% |
| 2026-06-03 | 350.10 | 353.82 | 350.00 | 353.78 | +3.113% | 8 | 477 | -65.736% |
| 2026-05-29 | 347.38 | 347.38 | 343.10 | 343.10 | -4.106% | 107 | 424 | -64.669% |
| 2026-05-28 | 358.30 | 358.57 | 357.78 | 357.79 | -6.092% | 8 | 421 | -66.120% |
| 2026-05-27 | 380.10 | 381.10 | 380.10 | 381.00 | +0.411% | 131 | 329 | -68.184% |
| 2026-05-26 | 375.57 | 379.44 | 375.50 | 379.44 | -2.832% | 4 | 327 | -68.053% |
| 2026-05-22 | 390.30 | 390.50 | 390.30 | 390.50 | -4.621% | 2 | 327 | -68.958% |
| 2026-05-21 | 409.42 | 409.42 | 409.42 | 409.42 | -5.365% | 1 | 326 | -70.392% |
| 2026-05-18 | 432.63 | 432.63 | 432.63 | 432.63 | +6.570% | 10 | 326 | -71.981% |
| 2026-05-14 | 421.50 | 421.50 | 405.96 | 405.96 | -5.591% | 197 | 136 | -70.140% |
| 2026-05-13 | 440.00 | 440.00 | 425.40 | 430.00 | -7.228% | 23 | 132 | -71.809% |
| 2026-05-12 | 461.87 | 463.50 | 461.87 | 463.50 | -1.425% | 5 | 127 | -73.847% |
| 2026-05-07 | 470.20 | 470.20 | 470.20 | 470.20 | +0.427% | 1 | 128 | -74.219% |
| 2026-05-06 | 467.20 | 471.70 | 467.20 | 468.20 | -10.884% | 7 | 123 | -74.109% |
| 2026-04-30 | 550.00 | 550.00 | 525.38 | 525.38 | -16.035% | 2 | 123 | -76.927% |
| 2026-04-16 | 625.71 | 625.71 | 625.71 | 625.71 | -24.020% | 1 | 122 | -80.627% |
| 2026-04-08 | 824.62 | 824.62 | 823.52 | 823.52 | +2.614% | 2 | 121 | -85.280% |
| 2026-03-05 | 802.54 | 802.54 | 802.54 | 802.54 | +1.278% | 1 | 120 | -84.895% |
| 2026-03-03 | 792.41 | 792.41 | 792.41 | 792.41 | +6.755% | 1 | 121 | -84.702% |
| 2025-12-22 | 743.17 | 743.18 | 742.27 | 742.27 | 0.000% | 4 | 2 | -83.669% |