SPX261218P07700000
SPX Dec 18 2026 7700.00 Put
optionOPRA
EODOct 28, 2026
132.27USD-6.655%(-9.43)450Vol89,284OI
SPX261218P07700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 135.05 | 137.59 | 125.63 | 132.27 | -6.655% | 450 | 88,998 | 0.000% |
| 2026-10-27 | 151.96 | 158.00 | 137.70 | 141.70 | -13.019% | 573 | 88,906 | -6.655% |
| 2026-10-26 | 172.50 | 176.80 | 152.67 | 162.91 | -16.456% | 4,377 | 87,932 | -18.808% |
| 2026-10-23 | 196.40 | 204.30 | 176.14 | 195.00 | +12.146% | 4,796 | 87,346 | -32.169% |
| 2026-10-22 | 155.80 | 189.39 | 154.90 | 173.88 | +34.697% | 6,537 | 88,760 | -23.930% |
| 2026-10-21 | 138.65 | 143.00 | 127.10 | 129.09 | -11.582% | 2,720 | 87,153 | +2.463% |
| 2026-10-20 | 168.00 | 168.00 | 141.90 | 146.00 | -8.234% | 1,483 | 85,652 | -9.404% |
| 2026-10-19 | 153.12 | 161.78 | 143.75 | 159.10 | -13.448% | 864 | 86,192 | -16.864% |
| 2026-10-16 | 139.29 | 196.41 | 136.24 | 183.82 | +32.818% | 8,753 | 83,396 | -28.044% |
| 2026-10-15 | 165.51 | 170.90 | 134.37 | 138.40 | -8.381% | 6,393 | 81,997 | -4.429% |
| 2026-10-14 | 130.20 | 162.75 | 125.75 | 151.06 | +25.779% | 2,119 | 81,842 | -12.439% |
| 2026-10-13 | 118.62 | 126.20 | 118.60 | 120.10 | -0.940% | 1,590 | 82,476 | +10.133% |
| 2026-10-12 | 120.64 | 124.20 | 119.65 | 121.24 | -1.303% | 1,530 | 83,275 | +9.098% |
| 2026-10-09 | 131.34 | 135.70 | 122.43 | 122.84 | -12.163% | 555 | 83,316 | +7.677% |
| 2026-10-08 | 137.77 | 156.50 | 133.50 | 139.85 | +8.159% | 313 | 83,054 | -5.420% |
| 2026-10-07 | 143.80 | 144.60 | 129.30 | 129.30 | +3.275% | 1,106 | 83,442 | +2.297% |
| 2026-10-06 | 130.50 | 131.00 | 121.20 | 125.20 | -12.692% | 3,801 | 81,690 | +5.647% |
| 2026-10-05 | 156.40 | 157.95 | 137.90 | 143.40 | -11.536% | 358 | 81,735 | -7.762% |
| 2026-10-02 | 162.12 | 173.10 | 155.00 | 162.10 | -13.036% | 1,316 | 82,156 | -18.402% |
| 2026-10-01 | 185.84 | 215.00 | 183.81 | 186.40 | -4.454% | 4,003 | 80,742 | -29.040% |
| 2026-09-30 | 175.80 | 195.09 | 166.02 | 195.09 | +5.648% | 1,579 | 79,906 | -32.201% |
| 2026-09-29 | 178.40 | 192.80 | 178.40 | 184.66 | +1.239% | 2,751 | 79,148 | -28.371% |
| 2026-09-28 | 175.09 | 192.00 | 168.60 | 182.40 | +13.292% | 5,578 | 76,009 | -27.484% |
| 2026-09-25 | 169.70 | 184.90 | 158.00 | 161.00 | -10.818% | 1,481 | 74,611 | -17.845% |
| 2026-09-24 | 192.50 | 198.23 | 173.65 | 180.53 | +2.312% | 3,701 | 73,718 | -26.732% |
| 2026-09-23 | 156.20 | 180.74 | 156.20 | 176.45 | +17.469% | 2,121 | 74,142 | -25.038% |
| 2026-09-22 | 153.60 | 157.91 | 150.21 | 150.21 | -5.647% | 1,340 | 73,386 | -11.943% |
| 2026-09-21 | 181.39 | 181.40 | 155.22 | 159.20 | -19.143% | 1,131 | 72,288 | -16.916% |
| 2026-09-18 | 206.00 | 220.00 | 196.89 | 196.89 | -6.207% | 22,862 | 52,562 | -32.820% |
| 2026-09-17 | 215.35 | 219.50 | 206.41 | 209.92 | -17.907% | 21,255 | 35,868 | -36.990% |
| 2026-09-16 | 229.40 | 275.15 | 225.25 | 255.71 | +5.361% | 1,029 | 35,000 | -48.273% |
| 2026-09-15 | 231.50 | 245.82 | 229.72 | 242.70 | +10.238% | 11,872 | 26,490 | -45.501% |
| 2026-09-14 | 238.86 | 238.86 | 216.70 | 220.16 | +4.694% | 6,208 | 23,115 | -39.921% |
| 2026-09-11 | 206.94 | 214.98 | 205.22 | 210.29 | -16.038% | 2,678 | 20,959 | -37.101% |
| 2026-09-10 | 248.17 | 255.22 | 244.00 | 250.46 | +11.143% | 550 | 20,446 | -47.189% |
| 2026-09-09 | 217.90 | 232.17 | 216.60 | 225.35 | +7.638% | 661 | 20,170 | -41.305% |
| 2026-09-08 | 196.03 | 209.36 | 196.03 | 209.36 | +10.213% | 1,183 | 19,633 | -36.822% |
| 2026-09-04 | 182.48 | 192.40 | 182.06 | 189.96 | +5.827% | 5,678 | 14,847 | -30.370% |
| 2026-09-03 | 197.49 | 200.60 | 179.50 | 179.50 | -14.361% | 6,501 | 11,796 | -26.312% |
| 2026-09-02 | 227.13 | 227.13 | 208.50 | 209.60 | -9.327% | 1,144 | 11,404 | -36.894% |
| 2026-09-01 | 227.79 | 239.10 | 214.45 | 231.16 | +11.752% | 887 | 10,656 | -42.780% |
| 2026-08-31 | 208.53 | 217.37 | 206.85 | 206.85 | +2.239% | 934 | 10,594 | -36.055% |
| 2026-08-28 | 198.06 | 208.90 | 185.03 | 202.32 | +1.617% | 131 | 10,458 | -34.623% |
| 2026-08-27 | 215.20 | 215.20 | 197.42 | 199.10 | -8.628% | 1,217 | 10,019 | -33.566% |
| 2026-08-26 | 226.60 | 230.27 | 217.90 | 217.90 | -3.035% | 1,502 | 9,780 | -39.298% |
| 2026-08-25 | 225.44 | 233.55 | 224.38 | 224.72 | -4.691% | 148 | 9,844 | -41.140% |
| 2026-08-24 | 234.76 | 239.58 | 230.31 | 235.78 | +2.433% | 150 | 9,813 | -43.901% |
| 2026-08-21 | 235.00 | 235.20 | 224.05 | 230.18 | -5.198% | 938 | 9,935 | -42.536% |
| 2026-08-20 | 232.90 | 242.99 | 230.30 | 242.80 | +10.434% | 509 | 9,708 | -45.523% |
| 2026-08-19 | 223.10 | 223.10 | 213.16 | 219.86 | -4.860% | 1,063 | 9,401 | -39.839% |
| 2026-08-18 | 231.88 | 234.17 | 229.90 | 231.09 | +6.273% | 1,048 | 8,974 | -42.763% |
| 2026-08-17 | 206.81 | 217.55 | 206.81 | 217.45 | +6.084% | 195 | 8,916 | -39.172% |
| 2026-08-14 | 201.32 | 208.47 | 201.32 | 204.98 | -0.107% | 31 | 8,901 | -35.472% |
| 2026-08-13 | 213.30 | 213.30 | 203.13 | 205.20 | -6.297% | 28 | 8,908 | -35.541% |
| 2026-08-12 | 220.39 | 223.35 | 217.77 | 218.99 | -5.363% | 287 | 8,979 | -39.600% |
| 2026-08-11 | 224.37 | 232.17 | 219.60 | 231.40 | +3.165% | 534 | 9,049 | -42.839% |
| 2026-08-10 | 224.78 | 225.10 | 216.80 | 224.30 | -1.536% | 826 | 8,731 | -41.030% |
| 2026-08-07 | 230.98 | 230.98 | 222.31 | 227.80 | -4.205% | 36 | 8,572 | -41.936% |
| 2026-08-06 | 231.15 | 239.82 | 230.13 | 237.80 | +1.174% | 817 | 8,069 | -44.378% |
| 2026-08-05 | 224.83 | 235.69 | 224.83 | 235.04 | +0.863% | 864 | 7,964 | -43.724% |
| 2026-08-04 | 260.83 | 261.42 | 228.90 | 233.03 | -15.449% | 1,453 | 7,100 | -43.239% |
| 2026-08-03 | 289.15 | 289.15 | 275.61 | 275.61 | -14.492% | 1,196 | 7,225 | -52.008% |
| 2026-07-31 | 350.23 | 350.23 | 322.32 | 322.32 | -9.770% | 20 | 7,200 | -58.963% |
| 2026-07-30 | 377.86 | 388.91 | 357.22 | 357.22 | -5.911% | 8 | 7,206 | -62.972% |
| 2026-07-29 | 368.47 | 409.70 | 368.47 | 379.66 | +6.318% | 73 | 7,211 | -65.161% |
| 2026-07-28 | 376.26 | 387.04 | 351.71 | 357.10 | -4.155% | 25 | 7,218 | -62.960% |
| 2026-07-27 | 353.40 | 383.24 | 353.40 | 372.58 | +0.485% | 101 | 7,343 | -64.499% |
| 2026-07-24 | 382.69 | 385.06 | 360.44 | 370.78 | -6.979% | 49 | 7,350 | -64.327% |
| 2026-07-23 | 388.21 | 398.60 | 383.95 | 398.60 | +19.191% | 42 | 7,368 | -66.816% |
| 2026-07-22 | 328.33 | 340.41 | 325.45 | 334.42 | +0.696% | 15 | 7,370 | -60.448% |
| 2026-07-21 | 343.93 | 346.45 | 331.51 | 332.11 | -4.935% | 53 | 7,364 | -60.173% |
| 2026-07-20 | 336.16 | 349.81 | 336.15 | 349.35 | -4.006% | 32 | 7,370 | -62.138% |
| 2026-07-17 | 376.06 | 376.06 | 348.37 | 363.93 | +9.750% | 8 | 7,373 | -63.655% |
| 2026-07-16 | 315.00 | 331.70 | 311.00 | 331.60 | +6.968% | 777 | 7,255 | -60.112% |
| 2026-07-15 | 310.20 | 310.20 | 309.90 | 310.00 | -4.321% | 428 | 7,204 | -57.332% |
| 2026-07-14 | 329.66 | 329.66 | 323.00 | 324.00 | -4.422% | 203 | 7,170 | -59.176% |
| 2026-07-13 | 328.90 | 338.99 | 321.32 | 338.99 | +8.982% | 273 | 7,210 | -60.981% |
| 2026-07-10 | 322.40 | 341.10 | 310.75 | 311.05 | -5.828% | 242 | 7,045 | -57.476% |
| 2026-07-09 | 340.50 | 340.50 | 328.59 | 330.30 | -13.674% | 112 | 7,087 | -59.955% |
| 2026-07-08 | 365.90 | 389.47 | 365.90 | 382.62 | +10.744% | 5 | 7,035 | -65.430% |
| 2026-07-07 | 337.35 | 345.69 | 337.35 | 345.50 | +5.092% | 61 | 7,053 | -61.716% |
| 2026-07-06 | 337.40 | 337.40 | 326.85 | 328.76 | -12.494% | 34 | 7,046 | -59.767% |
| 2026-07-02 | 336.30 | 375.70 | 336.30 | 375.70 | +5.471% | 24 | 7,033 | -64.794% |
| 2026-07-01 | 349.99 | 356.21 | 348.69 | 356.21 | +0.675% | 7 | 7,029 | -62.867% |
| 2026-06-30 | 358.28 | 358.28 | 353.82 | 353.82 | -19.341% | 7 | 7,026 | -62.617% |
| 2026-06-24 | 415.64 | 438.66 | 404.58 | 438.66 | +1.424% | 78 | 6,620 | -69.847% |
| 2026-06-23 | 415.80 | 432.50 | 410.39 | 432.50 | +14.237% | 53 | 6,641 | -69.417% |
| 2026-06-22 | 356.50 | 379.95 | 351.32 | 378.60 | +2.903% | 268 | 6,416 | -65.063% |
| 2026-06-18 | 370.34 | 370.34 | 367.05 | 367.92 | -9.702% | 16 | 6,325 | -64.049% |
| 2026-06-17 | 358.57 | 407.45 | 358.00 | 407.45 | +12.276% | 616 | 5,879 | -67.537% |
| 2026-06-16 | 357.79 | 362.90 | 357.79 | 362.90 | +3.947% | 89 | 5,872 | -63.552% |
| 2026-06-15 | 356.12 | 359.84 | 346.60 | 349.12 | -16.400% | 2,308 | 3,922 | -62.113% |
| 2026-06-12 | 457.94 | 457.94 | 411.44 | 417.61 | -5.774% | 55 | 3,847 | -68.327% |
| 2026-06-11 | 484.44 | 503.83 | 443.20 | 443.20 | +0.090% | 41 | 3,827 | -70.156% |
| 2026-06-09 | 442.80 | 442.80 | 442.80 | 442.80 | +6.722% | 44 | 3,867 | -70.129% |
| 2026-06-08 | 414.91 | 414.91 | 414.91 | 414.91 | +16.810% | 4 | 3,698 | -68.121% |
| 2026-06-04 | 371.20 | 371.40 | 355.20 | 355.20 | -3.281% | 465 | 3,542 | -62.762% |
| 2026-06-03 | 353.40 | 367.25 | 353.40 | 367.25 | +5.562% | 1,265 | 3,222 | -63.984% |
| 2026-06-02 | 355.70 | 356.00 | 347.10 | 347.90 | -0.696% | 209 | 3,332 | -61.980% |
| 2026-06-01 | 359.50 | 360.70 | 344.50 | 350.34 | -2.805% | 151 | 2,988 | -62.245% |
| 2026-05-29 | 356.47 | 360.45 | 354.06 | 360.45 | -1.570% | 1,122 | 2,998 | -63.304% |
| 2026-05-28 | 384.90 | 385.40 | 365.50 | 366.20 | -5.228% | 368 | 2,929 | -63.880% |
| 2026-05-27 | 388.60 | 397.50 | 385.40 | 386.40 | -0.847% | 217 | 2,797 | -65.769% |
| 2026-05-26 | 387.90 | 396.10 | 383.60 | 389.70 | -4.086% | 830 | 2,104 | -66.059% |
| 2026-05-22 | 406.20 | 411.80 | 398.40 | 406.30 | -8.087% | 379 | 1,978 | -67.445% |
| 2026-05-20 | 442.05 | 442.05 | 442.05 | 442.05 | -5.897% | 1 | 1,876 | -70.078% |
| 2026-05-18 | 469.75 | 469.75 | 469.75 | 469.75 | +13.261% | 2 | 1,805 | -71.842% |
| 2026-05-14 | 432.05 | 432.05 | 414.75 | 414.75 | -5.952% | 50 | 1,261 | -68.108% |
| 2026-05-13 | 452.22 | 452.22 | 435.94 | 441.00 | -7.568% | 52 | 1,244 | -70.007% |
| 2026-05-12 | 476.59 | 477.88 | 476.59 | 477.11 | +3.674% | 90 | 1,210 | -72.277% |
| 2026-05-08 | 458.86 | 460.42 | 458.86 | 460.20 | -5.033% | 7 | 821 | -71.258% |
| 2026-05-07 | 469.70 | 484.59 | 469.70 | 484.59 | +2.883% | 20 | 753 | -72.705% |
| 2026-05-06 | 484.21 | 484.21 | 471.01 | 471.01 | -9.779% | 8 | 759 | -71.918% |
| 2026-05-05 | 521.92 | 522.06 | 513.95 | 522.06 | -0.174% | 3 | 759 | -74.664% |
| 2026-05-01 | 517.14 | 522.97 | 505.85 | 522.97 | -13.878% | 32 | 770 | -74.708% |
| 2026-04-29 | 589.74 | 607.24 | 587.71 | 607.24 | +0.738% | 26 | 770 | -78.218% |
| 2026-04-28 | 598.74 | 602.79 | 598.74 | 602.79 | +4.186% | 3 | 770 | -78.057% |
| 2026-04-24 | 594.40 | 594.40 | 578.57 | 578.57 | -5.090% | 21 | 769 | -77.138% |
| 2026-04-23 | 609.60 | 609.60 | 609.60 | 609.60 | -1.182% | 3 | 754 | -78.302% |
| 2026-04-21 | 619.55 | 628.45 | 609.29 | 616.89 | +2.414% | 23 | 742 | -78.559% |
| 2026-04-20 | 601.40 | 611.55 | 601.40 | 602.35 | -0.139% | 12 | 742 | -78.041% |
| 2026-04-17 | 612.38 | 612.38 | 603.19 | 603.19 | -7.704% | 12 | 731 | -78.072% |
| 2026-04-15 | 670.70 | 670.70 | 653.54 | 653.54 | -20.346% | 6 | 730 | -79.761% |
| 2026-03-05 | 820.47 | 820.47 | 820.47 | 820.47 | +1.366% | 1 | 728 | -83.879% |
| 2026-03-03 | 809.41 | 809.41 | 809.41 | 809.41 | +4.710% | 1 | 729 | -83.658% |
| 2026-02-27 | 773.00 | 773.00 | 773.00 | 773.00 | +3.961% | 1 | 728 | -82.889% |
| 2026-02-20 | 773.75 | 773.75 | 743.55 | 743.55 | -8.771% | 40 | 729 | -82.211% |
| 2026-02-13 | 770.41 | 815.04 | 770.41 | 815.04 | +9.728% | 40 | 692 | -83.771% |
| 2026-01-14 | 730.69 | 742.78 | 730.69 | 742.78 | +5.651% | 142 | 542 | -82.193% |
| 2026-01-12 | 723.54 | 723.54 | 703.05 | 703.05 | -3.943% | 4 | 403 | -81.186% |
| 2025-12-23 | 731.78 | 731.91 | 731.78 | 731.91 | -3.669% | 2 | 393 | -81.928% |
| 2025-12-22 | 759.25 | 759.80 | 759.02 | 759.79 | -3.310% | 160 | 371 | -82.591% |
| 2025-12-19 | 785.80 | 785.80 | 785.80 | 785.80 | -21.249% | 1 | 371 | -83.167% |
| 2025-08-28 | 997.19 | 997.83 | 996.42 | 997.83 | 0.000% | 4 | 2 | -86.744% |