SPX261218P07725000
SPX Dec 18 2026 7725.00 Put
optionOPRA
EODOct 28, 2026
136.90USD-7.886%(-11.72)649Vol6,081OI
SPX261218P07725000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 142.73 | 147.83 | 136.90 | 136.90 | -7.886% | 649 | 6,118 | 0.000% |
| 2026-10-27 | 167.30 | 171.70 | 146.32 | 148.62 | -13.336% | 1,219 | 5,700 | -7.886% |
| 2026-10-26 | 183.10 | 184.67 | 165.62 | 171.49 | -13.385% | 943 | 5,334 | -20.170% |
| 2026-10-23 | 197.99 | 197.99 | 197.99 | 197.99 | +0.707% | 1 | 5,315 | -30.855% |
| 2026-10-22 | 167.00 | 197.00 | 167.00 | 196.60 | +41.510% | 1,137 | 4,376 | -30.366% |
| 2026-10-21 | 150.84 | 151.65 | 134.50 | 138.93 | -11.227% | 147 | 4,380 | -1.461% |
| 2026-10-20 | 149.95 | 157.06 | 149.95 | 156.50 | -7.582% | 319 | 4,289 | -12.524% |
| 2026-10-19 | 164.41 | 170.67 | 153.60 | 169.34 | -13.337% | 44 | 4,262 | -19.157% |
| 2026-10-16 | 142.72 | 202.21 | 141.96 | 195.40 | +35.010% | 347 | 4,054 | -29.939% |
| 2026-10-15 | 158.13 | 158.13 | 144.73 | 144.73 | -9.651% | 325 | 4,039 | -5.410% |
| 2026-10-14 | 151.86 | 169.90 | 151.86 | 160.19 | +25.669% | 463 | 3,948 | -14.539% |
| 2026-10-13 | 131.34 | 131.34 | 127.10 | 127.47 | -1.308% | 300 | 3,923 | +7.398% |
| 2026-10-09 | 131.15 | 131.20 | 129.16 | 129.16 | -18.767% | 5 | 3,922 | +5.993% |
| 2026-10-08 | 149.33 | 159.00 | 143.89 | 159.00 | +5.228% | 9 | 3,930 | -13.899% |
| 2026-10-07 | 145.72 | 151.10 | 145.72 | 151.10 | +17.578% | 2 | 3,930 | -9.398% |
| 2026-10-06 | 134.28 | 136.30 | 128.40 | 128.51 | -14.611% | 5 | 3,929 | +6.529% |
| 2026-10-05 | 157.62 | 157.62 | 147.20 | 150.50 | -11.471% | 32 | 4,044 | -9.037% |
| 2026-10-02 | 166.40 | 172.97 | 166.40 | 170.00 | -13.793% | 326 | 3,670 | -19.471% |
| 2026-10-01 | 195.80 | 212.30 | 192.70 | 197.20 | +5.624% | 1,143 | 3,314 | -30.578% |
| 2026-09-30 | 180.50 | 186.70 | 180.50 | 186.70 | -5.228% | 102 | 3,277 | -26.674% |
| 2026-09-29 | 194.70 | 200.50 | 194.70 | 197.00 | +2.631% | 1,981 | 1,745 | -30.508% |
| 2026-09-28 | 200.00 | 200.00 | 180.12 | 191.95 | +11.794% | 78 | 1,748 | -28.679% |
| 2026-09-25 | 178.90 | 185.30 | 170.18 | 171.70 | -7.469% | 23 | 1,738 | -20.268% |
| 2026-09-23 | 178.50 | 185.56 | 174.77 | 185.56 | +15.255% | 445 | 1,343 | -26.223% |
| 2026-09-22 | 161.10 | 164.10 | 161.00 | 161.00 | -1.829% | 27 | 1,336 | -14.969% |
| 2026-09-21 | 183.13 | 183.13 | 164.00 | 164.00 | -23.016% | 29 | 1,346 | -16.524% |
| 2026-09-18 | 220.62 | 223.84 | 213.03 | 213.03 | -2.145% | 83 | 1,298 | -35.737% |
| 2026-09-17 | 227.80 | 227.80 | 217.70 | 217.70 | -14.291% | 55 | 1,289 | -37.115% |
| 2026-09-15 | 255.20 | 255.20 | 254.00 | 254.00 | +2.763% | 2 | 1,206 | -46.102% |
| 2026-09-14 | 247.17 | 247.17 | 247.17 | 247.17 | +13.589% | 7 | 1,206 | -44.613% |
| 2026-09-11 | 218.00 | 218.00 | 217.60 | 217.60 | -16.436% | 3 | 1,204 | -37.086% |
| 2026-09-10 | 263.97 | 263.97 | 254.93 | 260.40 | +10.761% | 14 | 1,195 | -47.427% |
| 2026-09-09 | 240.10 | 243.20 | 230.40 | 235.10 | +10.583% | 400 | 897 | -41.769% |
| 2026-09-08 | 211.87 | 212.60 | 211.87 | 212.60 | +5.982% | 102 | 897 | -35.607% |
| 2026-09-04 | 189.51 | 200.94 | 189.51 | 200.60 | +6.759% | 45 | 913 | -31.755% |
| 2026-09-03 | 199.22 | 199.22 | 187.90 | 187.90 | -13.847% | 84 | 877 | -27.142% |
| 2026-09-02 | 222.10 | 222.10 | 218.10 | 218.10 | -9.163% | 13 | 865 | -37.231% |
| 2026-09-01 | 228.00 | 240.10 | 224.10 | 240.10 | +8.988% | 113 | 844 | -42.982% |
| 2026-08-31 | 224.61 | 224.74 | 220.30 | 220.30 | +5.422% | 53 | 869 | -37.857% |
| 2026-08-27 | 221.92 | 221.92 | 208.97 | 208.97 | -13.969% | 10 | 869 | -34.488% |
| 2026-08-24 | 240.10 | 242.90 | 240.10 | 242.90 | +1.888% | 3 | 869 | -43.639% |
| 2026-08-21 | 243.58 | 243.58 | 238.40 | 238.40 | -5.882% | 77 | 836 | -42.576% |
| 2026-08-20 | 241.80 | 253.30 | 241.70 | 253.30 | +6.081% | 161 | 688 | -45.953% |
| 2026-08-18 | 239.80 | 239.80 | 238.78 | 238.78 | +12.040% | 2 | 688 | -42.667% |
| 2026-08-14 | 213.12 | 213.12 | 213.12 | 213.12 | +1.173% | 10 | 678 | -35.764% |
| 2026-08-13 | 212.70 | 212.70 | 210.65 | 210.65 | -7.276% | 18 | 682 | -35.011% |
| 2026-08-12 | 228.00 | 228.00 | 227.18 | 227.18 | -5.617% | 16 | 672 | -39.739% |
| 2026-08-11 | 232.70 | 242.00 | 232.40 | 240.70 | +4.962% | 24 | 664 | -43.124% |
| 2026-08-10 | 229.32 | 229.32 | 229.32 | 229.32 | -0.744% | 3 | 664 | -40.302% |
| 2026-08-07 | 238.44 | 238.60 | 231.04 | 231.04 | -4.212% | 15 | 664 | -40.746% |
| 2026-08-06 | 245.52 | 245.52 | 238.81 | 241.20 | +0.672% | 13 | 621 | -43.242% |
| 2026-08-05 | 233.89 | 239.59 | 233.64 | 239.59 | -2.040% | 58 | 661 | -42.861% |
| 2026-08-04 | 271.14 | 273.07 | 244.58 | 244.58 | -14.390% | 52 | 627 | -44.026% |
| 2026-08-03 | 300.05 | 300.05 | 285.69 | 285.69 | -12.686% | 16 | 636 | -52.081% |
| 2026-07-31 | 341.53 | 341.53 | 327.20 | 327.20 | -8.417% | 3 | 636 | -58.160% |
| 2026-07-30 | 388.90 | 406.38 | 357.27 | 357.27 | -15.379% | 20 | 639 | -61.682% |
| 2026-07-29 | 395.43 | 422.20 | 371.85 | 422.20 | +5.508% | 25 | 662 | -67.575% |
| 2026-07-28 | 397.04 | 400.16 | 397.04 | 400.16 | +0.796% | 4 | 666 | -65.789% |
| 2026-07-27 | 396.52 | 399.58 | 393.98 | 397.00 | -0.559% | 12 | 677 | -65.516% |
| 2026-07-24 | 393.01 | 399.23 | 393.01 | 399.23 | +17.490% | 15 | 689 | -65.709% |
| 2026-07-22 | 337.70 | 339.90 | 337.70 | 339.80 | -8.925% | 20 | 670 | -59.712% |
| 2026-07-17 | 374.98 | 376.08 | 373.10 | 373.10 | +16.231% | 7 | 673 | -63.307% |
| 2026-07-16 | 335.60 | 335.60 | 321.00 | 321.00 | +0.627% | 36 | 659 | -57.352% |
| 2026-07-15 | 319.00 | 319.00 | 319.00 | 319.00 | -3.518% | 71 | 579 | -57.085% |
| 2026-07-13 | 330.63 | 330.63 | 330.63 | 330.63 | +2.936% | 5 | 574 | -58.594% |
| 2026-07-10 | 333.00 | 340.90 | 321.20 | 321.20 | -5.541% | 63 | 531 | -57.379% |
| 2026-07-09 | 340.90 | 340.97 | 340.04 | 340.04 | -5.247% | 20 | 524 | -59.740% |
| 2026-07-07 | 355.99 | 358.87 | 355.99 | 358.87 | +1.989% | 48 | 569 | -61.852% |
| 2026-07-06 | 351.87 | 351.87 | 351.87 | 351.87 | -8.960% | 1 | 569 | -61.094% |
| 2026-07-02 | 347.43 | 392.54 | 347.43 | 386.50 | -0.258% | 75 | 547 | -64.580% |
| 2026-06-22 | 366.20 | 387.50 | 366.20 | 387.50 | +2.990% | 2 | 547 | -64.671% |
| 2026-06-17 | 376.59 | 378.30 | 376.25 | 376.25 | +2.325% | 33 | 547 | -63.615% |
| 2026-06-16 | 367.90 | 368.12 | 367.60 | 367.70 | -16.534% | 166 | 390 | -62.769% |
| 2026-06-08 | 435.90 | 441.61 | 435.90 | 440.54 | +20.679% | 6 | 391 | -68.925% |
| 2026-06-04 | 383.62 | 383.62 | 365.05 | 365.05 | +1.411% | 10 | 383 | -62.498% |
| 2026-06-01 | 367.13 | 367.30 | 359.96 | 359.97 | -2.855% | 15 | 274 | -61.969% |
| 2026-05-29 | 370.55 | 370.55 | 370.55 | 370.55 | -1.672% | 1 | 273 | -63.055% |
| 2026-05-28 | 377.83 | 377.86 | 376.85 | 376.85 | -6.312% | 6 | 271 | -63.673% |
| 2026-05-26 | 405.36 | 405.63 | 401.93 | 402.24 | -15.517% | 70 | 236 | -65.966% |
| 2026-05-19 | 473.19 | 476.12 | 472.30 | 476.12 | +8.952% | 40 | 196 | -71.247% |
| 2026-05-14 | 436.86 | 437.00 | 436.86 | 437.00 | -2.455% | 10 | 191 | -68.673% |
| 2026-05-13 | 449.80 | 449.80 | 447.20 | 448.00 | -2.655% | 9 | 186 | -69.442% |
| 2026-05-11 | 463.50 | 464.80 | 460.22 | 460.22 | -2.320% | 7 | 186 | -70.253% |
| 2026-05-08 | 472.17 | 472.60 | 469.40 | 471.15 | -0.578% | 4 | 186 | -70.943% |
| 2026-05-07 | 473.89 | 473.89 | 473.89 | 473.89 | -2.113% | 1 | 186 | -71.111% |
| 2026-05-06 | 503.49 | 505.64 | 483.98 | 484.12 | -11.169% | 19 | 189 | -71.722% |
| 2026-05-04 | 544.18 | 544.99 | 544.18 | 544.99 | +4.907% | 2 | 131 | -74.880% |
| 2026-05-01 | 525.90 | 525.90 | 519.28 | 519.50 | -15.390% | 20 | 132 | -73.648% |
| 2026-04-29 | 613.99 | 613.99 | 613.99 | 613.99 | +5.088% | 1 | 132 | -77.703% |
| 2026-04-27 | 584.26 | 584.26 | 584.26 | 584.26 | -1.374% | 1 | 131 | -76.569% |
| 2026-04-24 | 610.22 | 610.22 | 592.40 | 592.40 | -3.867% | 12 | 132 | -76.891% |
| 2026-04-23 | 612.96 | 637.19 | 603.52 | 616.23 | +0.815% | 8 | 126 | -77.784% |
| 2026-04-22 | 609.60 | 613.59 | 608.59 | 611.25 | -3.616% | 11 | 119 | -77.603% |
| 2026-04-21 | 603.33 | 634.18 | 603.33 | 634.18 | +1.402% | 3 | 104 | -78.413% |
| 2026-04-20 | 617.18 | 629.16 | 612.91 | 625.41 | +2.308% | 39 | 104 | -78.110% |
| 2026-04-17 | 613.25 | 613.25 | 608.38 | 611.30 | -11.071% | 10 | 68 | -77.605% |
| 2026-04-15 | 687.40 | 687.40 | 687.40 | 687.40 | -17.026% | 1 | 67 | -80.084% |
| 2026-03-10 | 827.49 | 828.45 | 827.49 | 828.45 | +0.542% | 2 | 67 | -83.475% |
| 2026-02-12 | 811.76 | 826.37 | 810.92 | 823.98 | +15.161% | 61 | 66 | -83.386% |
| 2026-02-02 | 715.31 | 715.50 | 715.25 | 715.50 | +0.004% | 7 | 5 | -80.867% |
| 2026-01-27 | 715.47 | 715.47 | 715.47 | 715.47 | -5.698% | 7 | 8 | -80.866% |
| 2026-01-08 | 758.54 | 758.70 | 758.54 | 758.70 | 0.000% | 2 | 1 | -81.956% |