SPX261218P07750000
SPX Dec 18 2026 7750.00 Put
optionOPRA
EODOct 28, 2026
152.00USD-5.402%(-8.68)4,527Vol32,841OI
SPX261218P07750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 153.31 | 157.30 | 134.74 | 152.00 | -5.402% | 4,527 | 31,710 | 0.000% |
| 2026-10-27 | 170.69 | 177.90 | 155.63 | 160.68 | -12.674% | 4,487 | 31,070 | -5.402% |
| 2026-10-26 | 199.40 | 199.40 | 171.70 | 184.00 | -16.402% | 482 | 31,044 | -17.391% |
| 2026-10-23 | 225.25 | 227.47 | 197.98 | 220.10 | +7.813% | 53 | 31,007 | -30.940% |
| 2026-10-22 | 179.80 | 211.18 | 174.59 | 204.15 | +40.793% | 237 | 30,830 | -25.545% |
| 2026-10-21 | 153.60 | 153.60 | 142.07 | 145.00 | -7.819% | 1,522 | 31,124 | +4.828% |
| 2026-10-20 | 173.17 | 173.17 | 155.52 | 157.30 | -12.465% | 3,973 | 30,105 | -3.369% |
| 2026-10-19 | 173.70 | 179.90 | 159.51 | 179.70 | -9.839% | 4,099 | 30,120 | -15.415% |
| 2026-10-16 | 149.50 | 219.19 | 148.57 | 199.31 | +28.421% | 1,474 | 29,911 | -23.737% |
| 2026-10-15 | 180.53 | 192.70 | 150.70 | 155.20 | -7.997% | 8,336 | 26,947 | -2.062% |
| 2026-10-14 | 145.00 | 182.22 | 145.00 | 168.69 | +25.485% | 7,532 | 26,150 | -9.894% |
| 2026-10-13 | 134.10 | 140.10 | 133.66 | 134.43 | -0.067% | 3,490 | 24,490 | +13.070% |
| 2026-10-12 | 134.70 | 138.12 | 132.15 | 134.52 | -2.089% | 381 | 24,503 | +12.994% |
| 2026-10-09 | 145.95 | 147.26 | 137.39 | 137.39 | -11.782% | 269 | 24,589 | +10.634% |
| 2026-10-08 | 156.00 | 171.03 | 149.00 | 155.74 | +7.111% | 2,017 | 23,911 | -2.401% |
| 2026-10-07 | 156.08 | 161.37 | 144.70 | 145.40 | +4.117% | 800 | 23,668 | +4.539% |
| 2026-10-06 | 144.82 | 144.82 | 135.88 | 139.65 | -12.974% | 1,016 | 23,580 | +8.844% |
| 2026-10-05 | 168.00 | 169.60 | 155.14 | 160.47 | -11.519% | 2,365 | 22,054 | -5.278% |
| 2026-10-02 | 177.01 | 189.68 | 172.32 | 181.36 | -11.493% | 1,275 | 21,160 | -16.189% |
| 2026-10-01 | 204.33 | 231.28 | 204.33 | 204.91 | -5.336% | 817 | 20,948 | -25.821% |
| 2026-09-30 | 191.40 | 216.46 | 185.51 | 216.46 | +4.641% | 5,820 | 19,392 | -29.779% |
| 2026-09-29 | 198.85 | 213.20 | 198.85 | 206.86 | +2.355% | 1,592 | 18,414 | -26.520% |
| 2026-09-28 | 194.08 | 205.27 | 191.49 | 202.10 | +14.849% | 2,123 | 17,284 | -24.790% |
| 2026-09-25 | 189.10 | 189.10 | 175.97 | 175.97 | -8.229% | 1,617 | 17,875 | -13.622% |
| 2026-09-24 | 209.11 | 216.12 | 191.75 | 191.75 | -4.125% | 2,557 | 18,180 | -20.730% |
| 2026-09-23 | 187.53 | 200.00 | 183.10 | 200.00 | +19.653% | 1,336 | 17,307 | -24.000% |
| 2026-09-22 | 170.88 | 173.32 | 167.15 | 167.15 | -5.889% | 113 | 17,255 | -9.064% |
| 2026-09-21 | 198.40 | 198.40 | 172.70 | 177.61 | -25.739% | 8,631 | 9,435 | -14.419% |
| 2026-09-18 | 239.17 | 239.17 | 239.17 | 239.17 | +4.214% | 294 | 9,580 | -36.447% |
| 2026-09-17 | 236.13 | 242.06 | 227.60 | 229.50 | -18.472% | 136 | 9,568 | -33.769% |
| 2026-09-16 | 246.75 | 307.10 | 245.67 | 281.50 | +6.673% | 57 | 9,587 | -46.004% |
| 2026-09-15 | 259.27 | 263.89 | 259.27 | 263.89 | +9.045% | 9 | 9,584 | -42.400% |
| 2026-09-14 | 260.00 | 260.00 | 236.48 | 242.00 | +5.815% | 114 | 9,385 | -37.190% |
| 2026-09-11 | 233.10 | 233.10 | 223.96 | 228.70 | -13.306% | 454 | 9,302 | -33.537% |
| 2026-09-10 | 265.69 | 265.69 | 263.80 | 263.80 | +7.323% | 3 | 9,304 | -42.381% |
| 2026-09-09 | 252.40 | 252.92 | 240.90 | 245.80 | +8.087% | 97 | 9,302 | -38.161% |
| 2026-09-08 | 222.00 | 227.41 | 217.37 | 227.41 | +8.939% | 255 | 7,830 | -33.160% |
| 2026-09-04 | 198.20 | 210.39 | 198.16 | 208.75 | +5.429% | 4,092 | 5,611 | -27.186% |
| 2026-09-03 | 212.60 | 216.39 | 196.25 | 198.00 | -14.397% | 126 | 5,619 | -23.232% |
| 2026-09-02 | 245.84 | 245.84 | 228.30 | 231.30 | -8.822% | 120 | 5,509 | -34.284% |
| 2026-09-01 | 237.23 | 255.25 | 235.08 | 253.68 | +12.862% | 1,365 | 4,820 | -40.082% |
| 2026-08-31 | 230.64 | 234.53 | 224.77 | 224.77 | +1.660% | 169 | 4,672 | -32.375% |
| 2026-08-28 | 201.43 | 226.20 | 201.43 | 221.10 | +0.591% | 684 | 4,085 | -31.253% |
| 2026-08-27 | 219.57 | 220.46 | 217.96 | 219.80 | -9.473% | 98 | 3,989 | -30.846% |
| 2026-08-26 | 242.80 | 242.80 | 242.80 | 242.80 | -2.018% | 1 | 3,988 | -37.397% |
| 2026-08-25 | 247.60 | 248.80 | 246.20 | 247.80 | -2.306% | 21 | 3,977 | -38.660% |
| 2026-08-24 | 253.65 | 253.65 | 253.65 | 253.65 | +2.381% | 10 | 3,977 | -40.075% |
| 2026-08-21 | 251.80 | 251.80 | 246.58 | 247.75 | -5.439% | 447 | 4,065 | -38.648% |
| 2026-08-20 | 262.00 | 262.00 | 262.00 | 262.00 | +9.992% | 1 | 4,065 | -41.985% |
| 2026-08-19 | 240.50 | 240.50 | 231.48 | 238.20 | -4.452% | 258 | 3,915 | -36.188% |
| 2026-08-18 | 250.79 | 251.63 | 248.20 | 249.30 | +6.348% | 611 | 3,416 | -39.029% |
| 2026-08-17 | 223.47 | 234.42 | 223.47 | 234.42 | +6.072% | 2 | 3,414 | -35.159% |
| 2026-08-13 | 228.30 | 228.30 | 220.00 | 221.00 | -5.069% | 22 | 3,411 | -31.222% |
| 2026-08-12 | 237.60 | 240.00 | 232.80 | 232.80 | -6.506% | 150 | 3,348 | -34.708% |
| 2026-08-11 | 241.50 | 249.60 | 241.50 | 249.00 | +3.577% | 1,311 | 2,598 | -38.956% |
| 2026-08-10 | 239.43 | 241.70 | 236.60 | 240.40 | -0.332% | 237 | 2,513 | -36.772% |
| 2026-08-07 | 247.44 | 247.44 | 239.55 | 241.20 | -5.371% | 151 | 2,458 | -36.982% |
| 2026-08-06 | 256.90 | 258.65 | 254.89 | 254.89 | +3.905% | 764 | 1,844 | -40.366% |
| 2026-08-05 | 243.12 | 249.97 | 242.27 | 245.31 | -3.349% | 76 | 1,883 | -38.038% |
| 2026-08-04 | 280.00 | 280.00 | 250.30 | 253.81 | -14.772% | 9 | 1,887 | -40.113% |
| 2026-08-03 | 323.04 | 323.04 | 297.48 | 297.80 | -12.955% | 40 | 1,886 | -48.959% |
| 2026-07-31 | 346.38 | 346.38 | 342.02 | 342.12 | -14.363% | 101 | 1,786 | -55.571% |
| 2026-07-30 | 417.61 | 417.61 | 399.50 | 399.50 | -13.371% | 4 | 1,786 | -61.952% |
| 2026-07-29 | 406.46 | 461.16 | 406.31 | 461.16 | +21.688% | 9 | 1,786 | -67.040% |
| 2026-07-28 | 413.00 | 413.00 | 378.97 | 378.97 | -8.682% | 6 | 1,787 | -59.891% |
| 2026-07-27 | 415.00 | 415.00 | 415.00 | 415.00 | +7.784% | 1 | 1,787 | -63.373% |
| 2026-07-24 | 406.80 | 406.80 | 382.74 | 385.03 | +2.130% | 202 | 1,607 | -60.523% |
| 2026-07-21 | 377.00 | 377.00 | 377.00 | 377.00 | +12.976% | 2 | 1,609 | -59.682% |
| 2026-07-16 | 333.70 | 333.70 | 333.70 | 333.70 | +0.877% | 3 | 1,609 | -54.450% |
| 2026-07-15 | 331.22 | 332.08 | 330.09 | 330.80 | -1.881% | 80 | 1,589 | -54.051% |
| 2026-07-10 | 344.10 | 344.20 | 337.14 | 337.14 | -10.399% | 15 | 1,588 | -54.915% |
| 2026-07-07 | 360.15 | 378.30 | 360.09 | 376.27 | +7.493% | 4 | 1,586 | -59.603% |
| 2026-07-06 | 364.02 | 364.17 | 350.04 | 350.04 | -12.114% | 21 | 1,580 | -56.576% |
| 2026-07-02 | 400.20 | 400.20 | 398.29 | 398.29 | -12.491% | 8 | 1,586 | -61.837% |
| 2026-06-26 | 450.22 | 455.14 | 450.22 | 455.14 | -1.508% | 3 | 1,595 | -66.604% |
| 2026-06-25 | 462.11 | 462.11 | 462.11 | 462.11 | +7.668% | 2 | 1,595 | -67.107% |
| 2026-06-24 | 428.48 | 429.20 | 428.48 | 429.20 | -5.132% | 2 | 1,595 | -64.585% |
| 2026-06-23 | 452.42 | 452.42 | 452.42 | 452.42 | +12.512% | 1 | 1,595 | -66.403% |
| 2026-06-22 | 402.11 | 402.11 | 402.11 | 402.11 | +2.579% | 1 | 1,595 | -62.199% |
| 2026-06-18 | 392.00 | 392.00 | 392.00 | 392.00 | -8.973% | 1 | 1,595 | -61.224% |
| 2026-06-17 | 433.91 | 433.91 | 430.64 | 430.64 | +12.017% | 5 | 1,595 | -64.704% |
| 2026-06-16 | 373.20 | 384.44 | 373.20 | 384.44 | +3.847% | 27 | 1,593 | -60.462% |
| 2026-06-15 | 383.19 | 383.19 | 367.70 | 370.20 | -26.851% | 265 | 1,378 | -58.941% |
| 2026-06-10 | 508.41 | 508.41 | 506.09 | 506.09 | +2.406% | 2 | 1,379 | -69.966% |
| 2026-06-09 | 494.20 | 494.20 | 494.20 | 494.20 | +4.244% | 2 | 1,379 | -69.243% |
| 2026-06-05 | 397.43 | 474.08 | 397.43 | 474.08 | +27.864% | 4 | 1,378 | -67.938% |
| 2026-06-04 | 388.17 | 388.17 | 370.32 | 370.77 | -3.970% | 142 | 1,309 | -59.004% |
| 2026-06-03 | 381.43 | 388.90 | 381.34 | 386.10 | +5.290% | 336 | 992 | -60.632% |
| 2026-06-02 | 374.35 | 374.59 | 366.43 | 366.70 | -0.884% | 589 | 724 | -58.549% |
| 2026-06-01 | 378.77 | 379.64 | 364.70 | 369.97 | -1.969% | 314 | 657 | -58.916% |
| 2026-05-29 | 381.45 | 381.45 | 377.40 | 377.40 | -2.586% | 10 | 653 | -59.724% |
| 2026-05-28 | 386.57 | 388.13 | 386.57 | 387.42 | -6.332% | 165 | 488 | -60.766% |
| 2026-05-27 | 411.53 | 415.82 | 411.53 | 413.61 | -0.116% | 5 | 490 | -63.250% |
| 2026-05-26 | 414.09 | 414.09 | 414.09 | 414.09 | -2.562% | 1 | 489 | -63.293% |
| 2026-05-22 | 424.98 | 424.98 | 424.98 | 424.98 | -5.282% | 1 | 490 | -64.234% |
| 2026-05-21 | 462.21 | 462.21 | 448.68 | 448.68 | -2.157% | 12 | 486 | -66.123% |
| 2026-05-20 | 458.57 | 458.57 | 458.57 | 458.57 | -6.160% | 2 | 484 | -66.853% |
| 2026-05-19 | 480.90 | 488.67 | 480.90 | 488.67 | +4.631% | 81 | 429 | -68.895% |
| 2026-05-18 | 474.90 | 476.90 | 467.04 | 467.04 | +0.829% | 28 | 415 | -67.455% |
| 2026-05-13 | 461.10 | 465.30 | 459.00 | 463.20 | -8.944% | 17 | 407 | -67.185% |
| 2026-05-12 | 508.70 | 508.70 | 508.70 | 508.70 | +6.090% | 2 | 409 | -70.120% |
| 2026-05-11 | 479.50 | 479.50 | 479.50 | 479.50 | -0.119% | 1 | 409 | -68.300% |
| 2026-05-08 | 482.95 | 483.57 | 480.07 | 480.07 | -3.354% | 7 | 409 | -68.338% |
| 2026-05-06 | 504.60 | 504.60 | 496.60 | 496.73 | -14.270% | 4 | 414 | -69.400% |
| 2026-05-04 | 579.41 | 579.41 | 579.41 | 579.41 | +8.345% | 1 | 414 | -73.766% |
| 2026-05-01 | 535.08 | 535.08 | 534.78 | 534.78 | -12.953% | 7 | 419 | -71.577% |
| 2026-04-28 | 618.02 | 618.02 | 614.36 | 614.36 | -0.299% | 2 | 419 | -75.259% |
| 2026-04-24 | 614.78 | 616.20 | 614.78 | 616.20 | -4.881% | 2 | 417 | -75.333% |
| 2026-04-23 | 613.51 | 647.82 | 612.29 | 647.82 | +2.599% | 7 | 415 | -76.537% |
| 2026-04-22 | 627.10 | 631.41 | 627.10 | 631.41 | +0.372% | 2 | 409 | -75.927% |
| 2026-04-21 | 631.67 | 631.67 | 619.15 | 629.07 | +1.166% | 15 | 396 | -75.837% |
| 2026-04-17 | 630.88 | 630.88 | 608.45 | 621.82 | -29.141% | 12 | 396 | -75.556% |
| 2026-04-08 | 877.54 | 877.54 | 877.54 | 877.54 | +5.149% | 3 | 392 | -82.679% |
| 2026-02-17 | 834.57 | 834.57 | 834.57 | 834.57 | +13.844% | 1 | 392 | -81.787% |
| 2026-01-26 | 733.08 | 733.08 | 733.08 | 733.08 | -1.435% | 1 | 293 | -79.266% |
| 2026-01-13 | 743.75 | 743.75 | 743.75 | 743.75 | +2.829% | 1 | 292 | -79.563% |
| 2026-01-12 | 723.25 | 723.31 | 723.25 | 723.29 | -2.666% | 4 | 291 | -78.985% |
| 2026-01-09 | 743.10 | 743.10 | 743.10 | 743.10 | -7.927% | 1 | 289 | -79.545% |
| 2026-01-02 | 808.00 | 808.00 | 807.08 | 807.08 | +6.877% | 4 | 288 | -81.167% |
| 2025-12-26 | 754.57 | 755.55 | 754.12 | 755.15 | +0.856% | 162 | 286 | -79.872% |
| 2025-12-24 | 748.74 | 748.74 | 748.74 | 748.74 | -2.054% | 1 | 256 | -79.699% |
| 2025-12-23 | 764.44 | 764.44 | 764.44 | 764.44 | -2.750% | 1 | 256 | -80.116% |
| 2025-12-22 | 793.56 | 793.57 | 782.69 | 786.06 | -8.967% | 67 | 256 | -80.663% |
| 2025-12-18 | 862.33 | 863.49 | 862.05 | 863.49 | +4.933% | 14 | 249 | -82.397% |
| 2025-12-15 | 832.77 | 832.77 | 822.90 | 822.90 | -1.464% | 2 | 249 | -81.529% |
| 2025-12-12 | 835.36 | 835.36 | 835.13 | 835.13 | +1.436% | 2 | 248 | -81.799% |
| 2025-12-03 | 823.31 | 823.31 | 823.31 | 823.31 | +0.955% | 3 | 248 | -81.538% |
| 2025-10-31 | 816.81 | 816.81 | 815.21 | 815.52 | +1.317% | 40 | 45 | -81.362% |
| 2025-10-29 | 810.95 | 810.95 | 804.92 | 804.92 | 0.000% | 25 | 25 | -81.116% |