SPX261218P07825000
SPX Dec 18 2026 7825.00 Put
optionOPRA
EODOct 28, 2026
182.15USD-4.071%(-7.73)25Vol12,188OI
SPX261218P07825000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 184.38 | 184.40 | 181.80 | 182.15 | -4.071% | 25 | 12,195 | 0.000% |
| 2026-10-27 | 205.80 | 205.80 | 189.88 | 189.88 | -14.058% | 33 | 12,202 | -4.071% |
| 2026-10-26 | 222.88 | 222.88 | 220.82 | 220.94 | +20.207% | 3 | 12,201 | -17.557% |
| 2026-10-21 | 178.80 | 183.85 | 171.06 | 183.80 | -23.829% | 140 | 12,171 | -0.898% |
| 2026-10-16 | 249.00 | 251.20 | 237.40 | 241.30 | +9.842% | 85 | 12,130 | -24.513% |
| 2026-10-15 | 218.78 | 219.75 | 218.59 | 219.68 | +9.163% | 100 | 12,143 | -17.084% |
| 2026-10-14 | 179.50 | 212.70 | 179.50 | 201.24 | +26.550% | 275 | 12,117 | -9.486% |
| 2026-10-13 | 163.85 | 164.65 | 159.02 | 159.02 | -1.039% | 25 | 12,126 | +14.545% |
| 2026-10-12 | 158.97 | 161.82 | 158.10 | 160.69 | -1.616% | 1,022 | 11,236 | +13.355% |
| 2026-10-09 | 165.60 | 165.60 | 161.40 | 163.33 | -10.992% | 22 | 10,701 | +11.523% |
| 2026-10-08 | 183.00 | 204.79 | 178.60 | 183.50 | -0.163% | 3,332 | 9,174 | -0.736% |
| 2026-10-07 | 183.15 | 189.90 | 183.15 | 183.80 | +11.192% | 5,517 | 6,627 | -0.898% |
| 2026-10-06 | 161.70 | 166.09 | 161.57 | 165.30 | -12.442% | 984 | 5,823 | +10.194% |
| 2026-10-05 | 199.91 | 199.91 | 187.79 | 188.79 | -13.008% | 1,714 | 5,558 | -3.517% |
| 2026-10-02 | 209.64 | 217.02 | 203.82 | 217.02 | -15.246% | 648 | 5,154 | -16.068% |
| 2026-10-01 | 247.80 | 256.06 | 247.80 | 256.06 | +10.039% | 19 | 5,165 | -28.864% |
| 2026-09-30 | 232.70 | 232.70 | 232.70 | 232.70 | -3.620% | 1 | 5,165 | -21.723% |
| 2026-09-29 | 245.66 | 246.50 | 239.04 | 241.44 | +1.318% | 207 | 5,129 | -24.557% |
| 2026-09-28 | 225.70 | 238.30 | 225.70 | 238.30 | +14.678% | 13 | 5,093 | -23.563% |
| 2026-09-25 | 216.07 | 224.82 | 206.53 | 207.80 | -9.099% | 38 | 5,101 | -12.344% |
| 2026-09-24 | 227.20 | 228.60 | 227.20 | 228.60 | +0.976% | 3 | 5,096 | -20.319% |
| 2026-09-23 | 200.60 | 227.32 | 200.60 | 226.39 | +14.350% | 923 | 4,627 | -19.541% |
| 2026-09-22 | 200.62 | 203.00 | 193.89 | 197.98 | -1.844% | 2,847 | 3,869 | -7.996% |
| 2026-09-21 | 231.65 | 231.65 | 200.00 | 201.70 | -10.312% | 4,676 | 774 | -9.693% |
| 2026-09-03 | 246.71 | 246.71 | 224.89 | 224.89 | -14.105% | 457 | 499 | -19.005% |
| 2026-09-02 | 281.63 | 281.63 | 261.82 | 261.82 | -8.246% | 11 | 500 | -30.429% |
| 2026-09-01 | 272.23 | 285.35 | 269.02 | 285.35 | +14.094% | 37 | 501 | -36.166% |
| 2026-08-28 | 253.10 | 253.20 | 250.10 | 250.10 | -6.400% | 57 | 453 | -27.169% |
| 2026-08-27 | 267.20 | 267.20 | 267.20 | 267.20 | -2.797% | 1 | 453 | -31.830% |
| 2026-08-26 | 276.51 | 276.51 | 274.89 | 274.89 | -0.615% | 4 | 457 | -33.737% |
| 2026-08-25 | 276.59 | 276.59 | 276.59 | 276.59 | -1.401% | 5 | 452 | -34.144% |
| 2026-08-20 | 280.52 | 280.55 | 280.52 | 280.52 | +6.246% | 4 | 446 | -35.067% |
| 2026-08-19 | 264.03 | 264.03 | 264.03 | 264.03 | -6.039% | 4 | 447 | -31.012% |
| 2026-08-18 | 280.99 | 281.00 | 280.99 | 281.00 | +8.536% | 3 | 444 | -35.178% |
| 2026-08-17 | 257.80 | 258.90 | 257.80 | 258.90 | +4.101% | 10 | 437 | -29.645% |
| 2026-08-14 | 249.40 | 249.40 | 248.70 | 248.70 | +2.472% | 2 | 438 | -26.759% |
| 2026-08-13 | 242.70 | 242.70 | 242.70 | 242.70 | -7.648% | 1 | 439 | -24.948% |
| 2026-08-12 | 268.10 | 268.10 | 262.80 | 262.80 | -2.013% | 244 | 233 | -30.689% |
| 2026-08-10 | 268.68 | 268.80 | 262.10 | 268.20 | -0.519% | 10 | 236 | -32.084% |
| 2026-08-07 | 272.90 | 272.90 | 266.40 | 269.60 | -4.600% | 77 | 181 | -32.437% |
| 2026-08-06 | 282.80 | 282.80 | 282.60 | 282.60 | +2.577% | 7 | 174 | -35.545% |
| 2026-08-05 | 273.30 | 276.70 | 273.20 | 275.50 | -0.971% | 7 | 179 | -33.884% |
| 2026-08-04 | 295.91 | 295.95 | 278.20 | 278.20 | -27.873% | 16 | 181 | -34.526% |
| 2026-07-31 | 434.05 | 444.07 | 385.71 | 385.71 | -16.515% | 45 | 184 | -52.775% |
| 2026-07-30 | 462.01 | 462.01 | 462.01 | 462.01 | +4.352% | 3 | 184 | -60.574% |
| 2026-07-29 | 442.74 | 442.74 | 442.74 | 442.74 | +2.645% | 3 | 184 | -58.858% |
| 2026-07-28 | 450.32 | 455.15 | 419.73 | 431.33 | -2.511% | 52 | 170 | -57.770% |
| 2026-07-27 | 458.21 | 458.21 | 442.44 | 442.44 | +21.433% | 139 | 55 | -58.831% |
| 2026-07-15 | 364.35 | 364.35 | 364.35 | 364.35 | -26.125% | 3 | 60 | -50.007% |
| 2026-06-26 | 493.20 | 493.20 | 493.20 | 493.20 | +19.845% | 2 | 58 | -63.068% |
| 2026-06-16 | 403.06 | 411.53 | 403.06 | 411.53 | -28.786% | 19 | 64 | -55.738% |
| 2026-06-10 | 577.88 | 577.88 | 577.88 | 577.88 | +38.740% | 2 | 68 | -68.480% |
| 2026-06-03 | 416.52 | 416.52 | 416.52 | 416.52 | +3.819% | 2 | 68 | -56.269% |
| 2026-06-02 | 401.02 | 401.20 | 401.02 | 401.20 | -2.730% | 2 | 68 | -54.599% |
| 2026-06-01 | 412.47 | 412.47 | 412.46 | 412.46 | -8.244% | 2 | 68 | -55.838% |
| 2026-05-27 | 449.52 | 449.52 | 449.52 | 449.52 | -12.425% | 2 | 68 | -59.479% |
| 2026-05-18 | 513.30 | 513.30 | 513.30 | 513.30 | +2.455% | 11 | 60 | -64.514% |
| 2026-05-13 | 505.58 | 505.58 | 496.20 | 501.00 | -9.827% | 32 | 33 | -63.643% |
| 2026-05-06 | 555.60 | 555.60 | 555.60 | 555.60 | -6.176% | 1 | 32 | -67.216% |
| 2026-05-05 | 592.17 | 592.17 | 592.17 | 592.17 | -2.028% | 15 | 17 | -69.240% |
| 2026-05-04 | 604.43 | 604.43 | 604.43 | 604.43 | +2.143% | 3 | 14 | -69.864% |
| 2026-05-01 | 589.19 | 591.75 | 589.19 | 591.75 | -7.970% | 2 | 12 | -69.218% |
| 2026-04-30 | 643.00 | 643.00 | 643.00 | 643.00 | -15.317% | 1 | 12 | -71.672% |
| 2026-04-15 | 759.30 | 759.30 | 759.30 | 759.30 | -3.092% | 2 | 13 | -76.011% |
| 2026-01-13 | 783.74 | 783.74 | 782.92 | 783.53 | 0.000% | 22 | 11 | -76.753% |