SPX261218P07850000
SPX Dec 18 2026 7850.00 Put
optionOPRA
EODOct 27, 2026
216.21USD-1.932%(-4.26)4Vol29,109OI
SPX261218P07850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 215.80 | 216.21 | 215.80 | 216.21 | -1.932% | 4 | 29,113 | 0.000% |
| 2026-10-26 | 220.50 | 220.50 | 220.47 | 220.47 | -19.108% | 2 | 29,115 | -1.932% |
| 2026-10-23 | 276.10 | 279.70 | 251.00 | 272.55 | +8.422% | 46 | 29,146 | -20.671% |
| 2026-10-22 | 254.70 | 254.70 | 251.38 | 251.38 | +32.647% | 12 | 29,157 | -13.991% |
| 2026-10-21 | 202.29 | 207.12 | 183.70 | 189.51 | -9.499% | 266 | 29,071 | +14.089% |
| 2026-10-20 | 206.81 | 209.40 | 206.81 | 209.40 | -4.892% | 12 | 29,075 | +3.252% |
| 2026-10-19 | 220.17 | 220.17 | 220.17 | 220.17 | -12.265% | 41 | 29,057 | -1.799% |
| 2026-10-16 | 195.82 | 270.10 | 195.82 | 250.95 | +29.436% | 50 | 29,071 | -13.843% |
| 2026-10-15 | 234.35 | 234.35 | 193.46 | 193.88 | -9.185% | 61 | 29,024 | +11.517% |
| 2026-10-14 | 180.81 | 227.75 | 176.82 | 213.49 | +26.102% | 1,125 | 29,009 | +1.274% |
| 2026-10-13 | 168.38 | 177.89 | 168.38 | 169.30 | -0.698% | 6,838 | 26,310 | +27.708% |
| 2026-10-12 | 167.67 | 174.49 | 166.63 | 170.49 | +0.053% | 4,921 | 25,576 | +26.817% |
| 2026-10-09 | 182.85 | 186.84 | 170.40 | 170.40 | -14.723% | 3,211 | 24,483 | +26.884% |
| 2026-10-08 | 192.10 | 214.35 | 186.15 | 199.82 | +9.641% | 581 | 24,064 | +8.202% |
| 2026-10-07 | 193.50 | 200.40 | 181.25 | 182.25 | +4.639% | 6,213 | 20,625 | +18.634% |
| 2026-10-06 | 177.21 | 180.86 | 169.87 | 174.17 | -11.490% | 3,093 | 19,528 | +24.137% |
| 2026-10-05 | 207.94 | 207.94 | 196.36 | 196.78 | -11.797% | 513 | 19,501 | +9.874% |
| 2026-10-02 | 221.30 | 227.00 | 214.54 | 223.10 | -13.326% | 30 | 19,495 | -3.088% |
| 2026-10-01 | 274.77 | 285.50 | 256.90 | 257.40 | +9.765% | 19 | 19,497 | -16.002% |
| 2026-09-30 | 233.37 | 234.50 | 233.37 | 234.50 | -6.944% | 3 | 19,498 | -7.800% |
| 2026-09-29 | 244.88 | 260.00 | 244.88 | 252.00 | +1.613% | 14 | 19,502 | -14.202% |
| 2026-09-28 | 237.82 | 248.00 | 237.25 | 248.00 | +12.886% | 13 | 19,532 | -12.819% |
| 2026-09-25 | 233.91 | 233.91 | 216.67 | 219.69 | -7.925% | 1,002 | 19,878 | -1.584% |
| 2026-09-24 | 255.20 | 255.52 | 238.60 | 238.60 | -0.080% | 12 | 19,872 | -9.384% |
| 2026-09-23 | 234.90 | 238.79 | 234.90 | 238.79 | +15.974% | 1,269 | 19,090 | -9.456% |
| 2026-09-22 | 207.14 | 213.18 | 204.12 | 205.90 | -2.735% | 16,831 | 2,970 | +5.007% |
| 2026-09-21 | 234.96 | 234.96 | 211.69 | 211.69 | -22.938% | 646 | 2,551 | +2.135% |
| 2026-09-18 | 281.62 | 281.62 | 274.70 | 274.70 | -13.849% | 6 | 2,547 | -21.292% |
| 2026-09-15 | 318.86 | 318.86 | 318.86 | 318.86 | -0.325% | 2 | 2,525 | -32.193% |
| 2026-09-10 | 331.20 | 331.30 | 314.61 | 319.90 | +8.798% | 22 | 2,526 | -32.413% |
| 2026-09-09 | 286.60 | 298.88 | 286.60 | 294.03 | +17.753% | 24 | 2,511 | -26.467% |
| 2026-09-04 | 248.21 | 251.50 | 248.21 | 249.70 | +5.899% | 26 | 2,527 | -13.412% |
| 2026-09-03 | 246.71 | 246.71 | 235.79 | 235.79 | -13.873% | 29 | 2,519 | -8.304% |
| 2026-09-02 | 283.00 | 283.00 | 273.77 | 273.77 | -7.485% | 11 | 2,518 | -21.025% |
| 2026-09-01 | 295.92 | 295.92 | 295.92 | 295.92 | +11.858% | 1 | 2,519 | -26.936% |
| 2026-08-31 | 274.77 | 274.77 | 264.55 | 264.55 | +0.398% | 20 | 2,515 | -18.273% |
| 2026-08-28 | 242.70 | 263.50 | 242.00 | 263.50 | -12.038% | 31 | 2,536 | -17.947% |
| 2026-08-24 | 299.56 | 299.56 | 299.56 | 299.56 | +0.801% | 2 | 2,353 | -27.824% |
| 2026-08-21 | 297.18 | 297.18 | 297.18 | 297.18 | +7.127% | 2 | 2,353 | -27.246% |
| 2026-08-19 | 277.41 | 277.41 | 277.41 | 277.41 | -4.153% | 1 | 2,353 | -22.061% |
| 2026-08-18 | 292.64 | 292.80 | 289.43 | 289.43 | +6.432% | 29 | 2,367 | -25.298% |
| 2026-08-17 | 260.40 | 271.94 | 260.40 | 271.94 | +5.628% | 497 | 2,585 | -20.493% |
| 2026-08-14 | 262.95 | 262.95 | 257.45 | 257.45 | -0.790% | 118 | 2,588 | -16.019% |
| 2026-08-13 | 262.54 | 263.50 | 259.50 | 259.50 | -4.987% | 166 | 2,540 | -16.682% |
| 2026-08-12 | 273.35 | 273.35 | 273.11 | 273.12 | -1.932% | 40 | 3,530 | -20.837% |
| 2026-08-11 | 280.30 | 280.30 | 278.50 | 278.50 | +1.273% | 23 | 3,530 | -22.366% |
| 2026-08-10 | 275.00 | 275.00 | 275.00 | 275.00 | -1.996% | 1 | 3,529 | -21.378% |
| 2026-08-07 | 281.74 | 281.74 | 280.50 | 280.60 | -3.104% | 8 | 3,527 | -22.947% |
| 2026-08-06 | 287.60 | 296.30 | 287.60 | 289.59 | +2.582% | 450 | 3,106 | -25.339% |
| 2026-08-05 | 282.30 | 282.30 | 282.30 | 282.30 | -3.143% | 76 | 3,041 | -23.411% |
| 2026-08-04 | 316.11 | 316.11 | 291.27 | 291.46 | -18.338% | 21 | 3,036 | -25.818% |
| 2026-08-03 | 357.31 | 357.33 | 356.90 | 356.91 | -14.645% | 100 | 2,947 | -39.422% |
| 2026-07-31 | 420.31 | 420.31 | 418.15 | 418.15 | -10.220% | 6 | 2,947 | -48.294% |
| 2026-07-30 | 486.12 | 486.12 | 462.55 | 465.75 | -2.906% | 18 | 2,936 | -53.578% |
| 2026-07-29 | 459.30 | 489.47 | 459.30 | 479.69 | +7.667% | 21 | 2,939 | -54.927% |
| 2026-07-28 | 446.47 | 447.25 | 434.57 | 445.53 | +1.437% | 65 | 2,970 | -51.471% |
| 2026-07-17 | 428.23 | 440.91 | 427.38 | 439.22 | +11.066% | 10 | 2,974 | -50.774% |
| 2026-07-14 | 395.46 | 395.46 | 395.46 | 395.46 | +4.730% | 1 | 2,974 | -45.327% |
| 2026-07-10 | 381.61 | 381.61 | 377.53 | 377.60 | -5.718% | 5 | 2,969 | -42.741% |
| 2026-07-09 | 412.48 | 412.48 | 400.20 | 400.50 | -11.180% | 40 | 2,931 | -46.015% |
| 2026-07-08 | 452.89 | 453.26 | 450.91 | 450.91 | -13.610% | 8 | 2,927 | -52.050% |
| 2026-06-25 | 521.95 | 521.95 | 521.95 | 521.95 | +5.521% | 4,001 | 924 | -58.576% |
| 2026-06-24 | 482.58 | 494.64 | 482.58 | 494.64 | +12.651% | 7 | 919 | -56.289% |
| 2026-06-18 | 436.11 | 445.43 | 436.11 | 439.09 | +2.078% | 7 | 916 | -50.760% |
| 2026-06-15 | 430.15 | 430.15 | 430.15 | 430.15 | -27.517% | 1 | 907 | -49.736% |
| 2026-06-10 | 567.30 | 593.45 | 567.30 | 593.45 | +7.293% | 3 | 909 | -63.567% |
| 2026-06-09 | 553.11 | 553.11 | 553.11 | 553.11 | +33.527% | 1 | 908 | -60.910% |
| 2026-06-04 | 414.32 | 414.36 | 414.19 | 414.23 | -0.313% | 16 | 904 | -47.804% |
| 2026-06-02 | 415.40 | 415.53 | 415.40 | 415.53 | -0.233% | 2 | 903 | -47.968% |
| 2026-06-01 | 416.50 | 416.50 | 416.50 | 416.50 | -9.162% | 10 | 893 | -48.089% |
| 2026-05-27 | 458.51 | 458.51 | 458.51 | 458.51 | -0.063% | 2 | 893 | -52.845% |
| 2026-05-26 | 458.80 | 458.80 | 458.80 | 458.80 | -2.712% | 1 | 893 | -52.875% |
| 2026-05-22 | 471.59 | 471.59 | 471.59 | 471.59 | -11.205% | 1 | 894 | -54.153% |
| 2026-05-19 | 531.10 | 531.10 | 531.10 | 531.10 | +0.208% | 1 | 893 | -59.290% |
| 2026-05-18 | 526.90 | 530.00 | 526.90 | 530.00 | +2.263% | 12 | 883 | -59.206% |
| 2026-05-15 | 518.27 | 518.27 | 518.27 | 518.27 | +4.374% | 1 | 884 | -58.282% |
| 2026-05-14 | 505.53 | 505.53 | 496.55 | 496.55 | -3.414% | 2 | 884 | -56.458% |
| 2026-05-13 | 509.90 | 514.10 | 508.00 | 514.10 | -4.050% | 16 | 880 | -57.944% |
| 2026-05-08 | 533.47 | 535.80 | 533.47 | 535.80 | -11.378% | 2 | 880 | -59.647% |
| 2026-05-05 | 606.73 | 606.73 | 604.59 | 604.59 | +1.002% | 4 | 27 | -64.239% |
| 2026-05-01 | 605.80 | 605.80 | 598.59 | 598.59 | -8.890% | 3 | 24 | -63.880% |
| 2026-04-30 | 657.00 | 657.00 | 657.00 | 657.00 | -25.490% | 9 | 24 | -67.091% |
| 2025-10-31 | 881.16 | 882.23 | 881.16 | 881.76 | 0.000% | 30 | 15 | -75.480% |