SPX261218P07800000
SPX Dec 18 2026 7800.00 Put
optionOPRA
EODOct 28, 2026
178.69USD+0.784%(+1.39)590Vol37,119OI
SPX261218P07800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 177.50 | 178.69 | 161.41 | 178.69 | +0.784% | 590 | 36,861 | 0.000% |
| 2026-10-27 | 193.88 | 203.01 | 177.00 | 177.30 | -12.634% | 475 | 37,514 | +0.784% |
| 2026-10-26 | 196.11 | 207.24 | 196.11 | 202.94 | -15.908% | 613 | 37,117 | -11.949% |
| 2026-10-23 | 247.54 | 248.07 | 225.52 | 241.33 | +9.199% | 263 | 36,935 | -25.956% |
| 2026-10-22 | 199.00 | 233.18 | 199.00 | 221.00 | +33.133% | 738 | 36,752 | -19.145% |
| 2026-10-21 | 185.42 | 186.76 | 160.95 | 166.00 | -11.230% | 4,126 | 36,303 | +7.645% |
| 2026-10-20 | 175.46 | 190.60 | 175.46 | 187.00 | -6.077% | 572 | 36,499 | -4.444% |
| 2026-10-19 | 197.23 | 201.55 | 180.23 | 199.10 | -11.235% | 216 | 36,527 | -10.251% |
| 2026-10-16 | 172.70 | 243.00 | 171.65 | 224.30 | +28.797% | 2,922 | 35,020 | -20.334% |
| 2026-10-15 | 206.44 | 217.43 | 170.10 | 174.15 | -8.149% | 4,919 | 33,501 | +2.607% |
| 2026-10-14 | 167.00 | 203.33 | 167.00 | 189.60 | +25.314% | 5,683 | 32,942 | -5.754% |
| 2026-10-13 | 153.30 | 158.59 | 148.80 | 151.30 | -0.506% | 3,470 | 31,398 | +18.103% |
| 2026-10-12 | 150.08 | 155.25 | 148.05 | 152.07 | -0.945% | 1,266 | 31,741 | +17.505% |
| 2026-10-09 | 164.93 | 169.06 | 152.36 | 153.52 | -11.602% | 3,471 | 31,889 | +16.395% |
| 2026-10-08 | 173.82 | 195.82 | 168.30 | 173.67 | +6.940% | 5,495 | 29,702 | +2.891% |
| 2026-10-07 | 171.67 | 179.84 | 162.00 | 162.40 | +3.969% | 3,509 | 29,508 | +10.031% |
| 2026-10-06 | 160.86 | 161.51 | 151.09 | 156.20 | -12.134% | 2,216 | 28,392 | +14.398% |
| 2026-10-05 | 194.00 | 194.86 | 171.03 | 177.77 | -11.248% | 6,742 | 24,933 | +0.518% |
| 2026-10-02 | 203.78 | 211.89 | 192.50 | 200.30 | -12.837% | 6,163 | 22,491 | -10.789% |
| 2026-10-01 | 251.10 | 252.66 | 229.80 | 229.80 | +5.104% | 54 | 22,616 | -22.241% |
| 2026-09-30 | 216.51 | 218.65 | 206.10 | 218.64 | -3.619% | 491 | 22,557 | -18.272% |
| 2026-09-29 | 219.10 | 232.74 | 219.10 | 226.85 | +4.208% | 1,033 | 22,563 | -21.230% |
| 2026-09-28 | 215.85 | 224.87 | 213.30 | 217.69 | +10.446% | 206 | 22,111 | -17.915% |
| 2026-09-25 | 206.70 | 211.55 | 193.29 | 197.10 | -8.283% | 7,684 | 21,709 | -9.340% |
| 2026-09-24 | 228.48 | 240.64 | 211.99 | 214.90 | -1.136% | 709 | 21,177 | -16.850% |
| 2026-09-23 | 193.24 | 220.43 | 193.24 | 217.37 | +15.475% | 8,642 | 14,744 | -17.795% |
| 2026-09-22 | 187.35 | 193.32 | 183.79 | 188.24 | -1.933% | 1,913 | 14,069 | -5.073% |
| 2026-09-21 | 220.03 | 220.03 | 188.83 | 191.95 | -21.924% | 5,016 | 12,316 | -6.908% |
| 2026-09-18 | 256.50 | 262.78 | 245.85 | 245.85 | -3.330% | 673 | 12,491 | -27.317% |
| 2026-09-17 | 254.42 | 256.19 | 253.49 | 254.32 | -6.914% | 845 | 12,503 | -29.738% |
| 2026-09-16 | 276.90 | 276.90 | 272.91 | 273.21 | -5.382% | 402 | 12,550 | -34.596% |
| 2026-09-15 | 287.59 | 288.75 | 287.52 | 288.75 | +6.354% | 160 | 12,558 | -38.116% |
| 2026-09-14 | 276.50 | 276.50 | 271.50 | 271.50 | +8.176% | 151 | 12,380 | -34.184% |
| 2026-09-11 | 246.50 | 250.98 | 246.50 | 250.98 | -15.129% | 516 | 11,968 | -28.803% |
| 2026-09-10 | 295.60 | 303.40 | 289.91 | 295.72 | +9.717% | 232 | 12,012 | -39.575% |
| 2026-09-09 | 261.10 | 277.38 | 261.10 | 269.53 | +11.579% | 31 | 11,985 | -33.703% |
| 2026-09-08 | 246.76 | 246.76 | 239.33 | 241.56 | +5.994% | 703 | 11,499 | -26.027% |
| 2026-09-04 | 217.29 | 230.48 | 217.29 | 227.90 | +4.965% | 1,585 | 11,480 | -21.593% |
| 2026-09-03 | 235.11 | 241.22 | 214.28 | 217.12 | -14.294% | 458 | 11,089 | -17.700% |
| 2026-09-02 | 268.10 | 268.10 | 249.12 | 253.33 | -8.946% | 347 | 11,161 | -29.464% |
| 2026-09-01 | 270.97 | 278.22 | 259.38 | 278.22 | +14.536% | 45 | 11,285 | -35.774% |
| 2026-08-31 | 251.83 | 255.00 | 241.62 | 242.91 | +1.128% | 457 | 11,151 | -26.438% |
| 2026-08-28 | 233.04 | 244.53 | 219.15 | 240.20 | +0.422% | 1,296 | 10,547 | -25.608% |
| 2026-08-27 | 247.85 | 252.80 | 232.75 | 239.19 | -7.423% | 677 | 10,652 | -25.294% |
| 2026-08-26 | 270.12 | 271.96 | 257.35 | 258.37 | -4.300% | 957 | 10,432 | -30.839% |
| 2026-08-25 | 266.77 | 271.38 | 265.40 | 269.98 | -2.801% | 117 | 10,377 | -33.814% |
| 2026-08-24 | 276.37 | 281.83 | 276.37 | 277.76 | +4.213% | 802 | 9,982 | -35.667% |
| 2026-08-21 | 275.86 | 276.02 | 266.53 | 266.53 | -4.012% | 861 | 9,463 | -32.957% |
| 2026-08-20 | 269.43 | 277.67 | 266.35 | 277.67 | +7.262% | 887 | 9,143 | -35.647% |
| 2026-08-19 | 257.83 | 259.75 | 248.63 | 258.87 | -4.662% | 1,036 | 8,682 | -30.973% |
| 2026-08-18 | 270.33 | 271.80 | 266.48 | 271.53 | +7.481% | 387 | 8,708 | -34.191% |
| 2026-08-17 | 242.10 | 252.70 | 239.86 | 252.63 | +5.681% | 920 | 8,431 | -29.268% |
| 2026-08-14 | 233.93 | 242.93 | 233.80 | 239.05 | +1.486% | 1,524 | 7,872 | -25.250% |
| 2026-08-13 | 245.46 | 245.46 | 233.70 | 235.55 | -6.739% | 2,797 | 5,839 | -24.139% |
| 2026-08-12 | 255.85 | 258.33 | 250.70 | 252.57 | -5.828% | 1,096 | 5,452 | -29.251% |
| 2026-08-11 | 257.94 | 268.79 | 256.06 | 268.20 | +3.273% | 490 | 5,691 | -33.374% |
| 2026-08-10 | 258.91 | 260.56 | 252.68 | 259.70 | -0.231% | 897 | 5,242 | -31.194% |
| 2026-08-07 | 268.17 | 269.99 | 256.70 | 260.30 | -3.607% | 922 | 4,691 | -31.352% |
| 2026-08-06 | 276.52 | 276.52 | 270.04 | 270.04 | +1.672% | 40 | 4,689 | -33.828% |
| 2026-08-05 | 261.09 | 269.63 | 259.40 | 265.60 | -1.227% | 472 | 4,682 | -32.722% |
| 2026-08-04 | 303.70 | 306.10 | 264.50 | 268.90 | -17.203% | 1,164 | 4,490 | -33.548% |
| 2026-08-03 | 325.06 | 325.10 | 324.77 | 324.77 | -21.987% | 5 | 4,490 | -44.980% |
| 2026-07-31 | 415.60 | 416.30 | 415.60 | 416.30 | -8.710% | 4 | 4,486 | -57.077% |
| 2026-07-29 | 436.96 | 461.21 | 419.72 | 456.02 | +9.620% | 13 | 4,186 | -60.815% |
| 2026-07-28 | 438.58 | 438.58 | 415.40 | 416.00 | -3.857% | 4 | 4,185 | -57.046% |
| 2026-07-27 | 432.69 | 432.69 | 432.69 | 432.69 | -0.734% | 4 | 4,189 | -58.703% |
| 2026-07-24 | 437.47 | 441.50 | 435.89 | 435.89 | -1.148% | 246 | 4,270 | -59.006% |
| 2026-07-23 | 440.95 | 440.95 | 440.95 | 440.95 | +18.084% | 2 | 4,272 | -59.476% |
| 2026-07-22 | 376.31 | 376.31 | 373.42 | 373.42 | -6.190% | 4 | 4,272 | -52.148% |
| 2026-07-21 | 398.06 | 398.06 | 398.06 | 398.06 | -1.351% | 2 | 4,274 | -55.110% |
| 2026-07-20 | 403.50 | 403.51 | 403.50 | 403.51 | +5.847% | 4 | 4,270 | -55.716% |
| 2026-07-16 | 353.18 | 381.22 | 353.18 | 381.22 | +7.021% | 8 | 4,273 | -53.127% |
| 2026-07-15 | 356.81 | 356.81 | 356.21 | 356.21 | -3.380% | 2 | 4,274 | -49.836% |
| 2026-07-14 | 368.67 | 368.67 | 368.67 | 368.67 | -3.345% | 3 | 4,272 | -51.531% |
| 2026-07-13 | 381.43 | 381.43 | 381.43 | 381.43 | +7.932% | 3 | 4,272 | -53.153% |
| 2026-07-10 | 353.32 | 353.40 | 353.32 | 353.40 | -6.384% | 2 | 4,272 | -49.437% |
| 2026-07-09 | 377.50 | 377.50 | 377.50 | 377.50 | -13.079% | 7 | 4,272 | -52.665% |
| 2026-07-08 | 434.30 | 434.30 | 434.30 | 434.30 | +9.498% | 131 | 4,273 | -58.856% |
| 2026-07-07 | 389.03 | 396.63 | 385.03 | 396.63 | +4.652% | 57 | 4,217 | -54.948% |
| 2026-07-06 | 385.10 | 385.10 | 379.00 | 379.00 | -11.268% | 6 | 4,217 | -52.852% |
| 2026-07-02 | 409.10 | 427.13 | 409.10 | 427.13 | +8.773% | 6 | 4,216 | -58.165% |
| 2026-07-01 | 409.00 | 409.00 | 391.76 | 392.68 | -3.518% | 1,081 | 3,550 | -54.495% |
| 2026-06-30 | 406.60 | 407.86 | 406.60 | 407.00 | -15.385% | 52 | 3,508 | -56.096% |
| 2026-06-29 | 441.20 | 481.00 | 441.20 | 481.00 | +0.229% | 11 | 3,514 | -62.850% |
| 2026-06-26 | 491.54 | 492.04 | 476.42 | 479.90 | +2.762% | 35 | 3,521 | -62.765% |
| 2026-06-25 | 485.39 | 488.61 | 464.60 | 467.00 | -5.133% | 15 | 3,526 | -61.737% |
| 2026-06-24 | 480.50 | 492.27 | 470.10 | 492.27 | +5.974% | 11 | 3,517 | -63.701% |
| 2026-06-23 | 471.87 | 482.30 | 464.52 | 464.52 | +9.751% | 20 | 3,522 | -61.532% |
| 2026-06-22 | 420.18 | 427.30 | 418.33 | 423.25 | +0.530% | 22 | 3,530 | -57.781% |
| 2026-06-18 | 430.10 | 430.10 | 410.23 | 421.02 | -1.546% | 39 | 3,548 | -57.558% |
| 2026-06-17 | 410.29 | 431.89 | 407.00 | 427.63 | +6.524% | 15 | 3,563 | -58.214% |
| 2026-06-16 | 401.41 | 401.44 | 401.41 | 401.44 | +2.907% | 5 | 3,566 | -55.488% |
| 2026-06-15 | 401.72 | 403.26 | 390.10 | 390.10 | -18.744% | 65 | 3,536 | -54.194% |
| 2026-06-12 | 505.96 | 505.96 | 460.65 | 480.09 | -2.282% | 17 | 3,536 | -62.780% |
| 2026-06-11 | 534.15 | 538.73 | 491.30 | 491.30 | -5.319% | 9 | 3,549 | -63.629% |
| 2026-06-09 | 476.99 | 518.90 | 476.99 | 518.90 | +14.623% | 70 | 3,556 | -65.564% |
| 2026-06-08 | 456.09 | 456.09 | 448.20 | 452.70 | -9.151% | 11 | 3,563 | -60.528% |
| 2026-06-05 | 426.60 | 498.30 | 426.60 | 498.30 | +28.065% | 21 | 3,576 | -64.140% |
| 2026-06-04 | 391.92 | 391.96 | 389.10 | 389.10 | -4.163% | 26 | 3,567 | -54.076% |
| 2026-06-03 | 403.97 | 406.00 | 403.97 | 406.00 | +4.464% | 23 | 3,545 | -55.988% |
| 2026-06-02 | 395.21 | 395.21 | 386.60 | 388.65 | +0.090% | 303 | 3,341 | -54.023% |
| 2026-06-01 | 401.60 | 401.60 | 384.85 | 388.30 | -1.932% | 464 | 3,016 | -53.981% |
| 2026-05-29 | 396.46 | 403.30 | 395.95 | 395.95 | -3.221% | 110 | 2,923 | -54.871% |
| 2026-05-28 | 409.13 | 409.13 | 409.13 | 409.13 | -6.965% | 100 | 2,823 | -56.324% |
| 2026-05-27 | 440.63 | 440.63 | 434.71 | 439.76 | -3.451% | 3 | 2,821 | -59.366% |
| 2026-05-22 | 452.74 | 457.45 | 452.74 | 455.48 | -8.019% | 48 | 2,798 | -60.769% |
| 2026-05-21 | 495.19 | 495.19 | 495.19 | 495.19 | -4.694% | 1 | 2,798 | -63.915% |
| 2026-05-19 | 515.55 | 526.98 | 511.91 | 519.58 | +4.449% | 99 | 2,609 | -65.609% |
| 2026-05-18 | 497.30 | 524.40 | 493.53 | 497.45 | +2.836% | 802 | 2,266 | -64.079% |
| 2026-05-15 | 498.17 | 498.32 | 482.97 | 483.73 | +5.154% | 108 | 2,257 | -63.060% |
| 2026-05-14 | 465.82 | 465.83 | 459.90 | 460.02 | -5.598% | 80 | 2,295 | -61.156% |
| 2026-05-13 | 482.50 | 489.56 | 482.50 | 487.30 | -5.241% | 45 | 2,281 | -63.331% |
| 2026-05-12 | 521.18 | 534.73 | 514.00 | 514.25 | +1.846% | 105 | 2,255 | -65.252% |
| 2026-05-11 | 496.73 | 508.34 | 496.73 | 504.93 | +0.109% | 434 | 1,894 | -64.611% |
| 2026-05-08 | 508.79 | 508.79 | 504.10 | 504.38 | -4.263% | 72 | 1,867 | -64.572% |
| 2026-05-07 | 526.84 | 526.84 | 526.84 | 526.84 | +0.293% | 1 | 1,866 | -66.083% |
| 2026-05-06 | 525.30 | 525.30 | 525.30 | 525.30 | -8.628% | 1 | 1,867 | -65.983% |
| 2026-05-05 | 574.90 | 574.90 | 574.90 | 574.90 | -3.608% | 1 | 1,866 | -68.918% |
| 2026-05-04 | 595.51 | 596.42 | 595.51 | 596.42 | +4.124% | 25 | 1,841 | -70.040% |
| 2026-05-01 | 578.04 | 578.04 | 566.17 | 572.80 | -5.252% | 704 | 1,282 | -68.804% |
| 2026-04-30 | 649.14 | 649.14 | 604.49 | 604.55 | -8.342% | 9 | 1,282 | -70.442% |
| 2026-04-28 | 665.27 | 665.27 | 659.57 | 659.57 | +4.657% | 2 | 1,273 | -72.908% |
| 2026-04-27 | 630.22 | 630.22 | 630.22 | 630.22 | -1.583% | 3 | 1,272 | -71.646% |
| 2026-04-24 | 640.35 | 640.36 | 640.35 | 640.36 | -4.424% | 73 | 1,269 | -72.095% |
| 2026-04-23 | 655.00 | 670.00 | 655.00 | 670.00 | +1.669% | 5 | 1,234 | -73.330% |
| 2026-04-22 | 659.00 | 659.00 | 659.00 | 659.00 | -2.039% | 1 | 1,229 | -72.885% |
| 2026-04-20 | 672.72 | 672.72 | 672.72 | 672.72 | -45.549% | 2 | 1,229 | -73.438% |
| 2026-03-27 | 1,235.47 | 1,235.47 | 1,235.47 | 1,235.47 | +36.307% | 1 | 1,227 | -85.537% |
| 2026-03-10 | 906.39 | 906.39 | 906.39 | 906.39 | -6.260% | 1 | 1,228 | -80.286% |
| 2026-03-06 | 966.92 | 966.92 | 966.92 | 966.92 | +12.151% | 1 | 1,228 | -81.520% |
| 2026-02-27 | 862.16 | 862.16 | 862.16 | 862.16 | +10.065% | 20 | 1,228 | -79.274% |
| 2026-02-25 | 783.32 | 783.32 | 783.32 | 783.32 | -10.054% | 1 | 1,207 | -77.188% |
| 2026-02-17 | 870.88 | 870.88 | 870.88 | 870.88 | +9.307% | 1 | 1,207 | -79.482% |
| 2026-01-14 | 796.73 | 796.73 | 796.73 | 796.73 | +2.552% | 1 | 1,208 | -77.572% |
| 2026-01-13 | 776.90 | 776.90 | 776.90 | 776.90 | -9.181% | 1 | 1,207 | -77.000% |
| 2026-01-02 | 855.44 | 855.44 | 855.44 | 855.44 | +8.371% | 1 | 1,206 | -79.111% |
| 2025-12-26 | 788.66 | 789.36 | 788.54 | 789.36 | -3.668% | 4 | 1,205 | -77.363% |
| 2025-12-23 | 819.42 | 819.42 | 819.42 | 819.42 | -4.398% | 1,001 | 1,205 | -78.193% |
| 2025-12-15 | 857.12 | 857.12 | 857.12 | 857.12 | +3.742% | 1 | 204 | -79.152% |
| 2025-12-12 | 826.20 | 826.20 | 826.20 | 826.20 | -46.051% | 3 | 203 | -78.372% |
| 2025-05-30 | 1,531.76 | 1,531.76 | 1,531.45 | 1,531.45 | 0.000% | 4 | 1 | -88.332% |