SPX261218P07875000
SPX Dec 18 2026 7875.00 Put
optionOPRA
EODOct 27, 2026
220.88USD-9.140%(-22.22)15Vol3,909OI
SPX261218P07875000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 232.50 | 242.86 | 220.88 | 220.88 | -9.140% | 15 | 3,922 | 0.000% |
| 2026-10-26 | 247.80 | 250.40 | 239.10 | 243.10 | -15.999% | 21 | 3,927 | -9.140% |
| 2026-10-23 | 289.40 | 289.40 | 289.40 | 289.40 | +29.764% | 3 | 3,930 | -23.677% |
| 2026-10-20 | 223.02 | 223.02 | 223.02 | 223.02 | -6.400% | 1 | 3,929 | -0.960% |
| 2026-10-19 | 238.27 | 238.27 | 238.27 | 238.27 | -11.196% | 1 | 3,928 | -7.298% |
| 2026-10-16 | 268.77 | 268.77 | 267.68 | 268.31 | +21.462% | 20 | 3,948 | -17.677% |
| 2026-10-15 | 239.30 | 239.30 | 220.90 | 220.90 | -4.052% | 15 | 3,945 | -0.009% |
| 2026-10-14 | 230.23 | 230.23 | 230.23 | 230.23 | +23.833% | 1 | 3,946 | -4.061% |
| 2026-10-13 | 185.92 | 185.92 | 185.92 | 185.92 | +1.651% | 1 | 3,945 | +18.804% |
| 2026-10-12 | 178.70 | 183.40 | 178.70 | 182.90 | -0.055% | 32 | 3,932 | +20.765% |
| 2026-10-09 | 185.60 | 185.60 | 181.50 | 183.00 | -19.134% | 24 | 3,910 | +20.699% |
| 2026-10-08 | 207.37 | 226.30 | 207.37 | 226.30 | +17.315% | 27 | 3,975 | -2.395% |
| 2026-10-07 | 205.83 | 205.83 | 192.90 | 192.90 | +5.278% | 16 | 3,979 | +14.505% |
| 2026-10-06 | 182.56 | 183.23 | 182.56 | 183.23 | -22.720% | 3,873 | 600 | +20.548% |
| 2026-10-02 | 237.10 | 237.10 | 237.10 | 237.10 | -11.563% | 2 | 602 | -6.841% |
| 2026-10-01 | 268.10 | 268.10 | 268.10 | 268.10 | +0.299% | 2 | 600 | -17.613% |
| 2026-09-29 | 267.30 | 267.30 | 267.30 | 267.30 | +15.017% | 3 | 597 | -17.366% |
| 2026-09-25 | 232.40 | 232.40 | 232.40 | 232.40 | +6.070% | 2 | 595 | -4.957% |
| 2026-09-22 | 218.90 | 219.10 | 218.90 | 219.10 | -30.136% | 49 | 546 | +0.812% |
| 2026-09-16 | 310.40 | 313.61 | 310.40 | 313.61 | -7.271% | 2 | 545 | -29.569% |
| 2026-09-10 | 326.49 | 338.20 | 326.49 | 338.20 | +24.576% | 6 | 541 | -34.690% |
| 2026-09-08 | 271.48 | 271.48 | 271.48 | 271.48 | -5.926% | 4 | 541 | -18.639% |
| 2026-09-02 | 286.23 | 288.58 | 286.23 | 288.58 | -3.220% | 6 | 540 | -23.460% |
| 2026-09-01 | 301.60 | 301.60 | 296.96 | 298.18 | +7.491% | 13 | 540 | -25.924% |
| 2026-08-31 | 277.40 | 277.40 | 277.40 | 277.40 | -11.656% | 4 | 544 | -20.375% |
| 2026-08-24 | 314.00 | 314.00 | 314.00 | 314.00 | +3.857% | 3 | 544 | -29.656% |
| 2026-08-21 | 302.34 | 302.34 | 302.34 | 302.34 | +1.460% | 1 | 544 | -26.943% |
| 2026-08-20 | 297.99 | 297.99 | 297.99 | 297.99 | +3.714% | 188 | 544 | -25.877% |
| 2026-08-19 | 285.99 | 287.32 | 281.57 | 287.32 | -5.828% | 10 | 545 | -23.124% |
| 2026-08-18 | 300.21 | 305.10 | 300.21 | 305.10 | +8.887% | 31 | 553 | -27.604% |
| 2026-08-17 | 272.35 | 280.20 | 272.35 | 280.20 | +3.932% | 14 | 544 | -21.171% |
| 2026-08-14 | 269.60 | 269.60 | 269.60 | 269.60 | -0.222% | 3 | 541 | -18.071% |
| 2026-08-13 | 262.80 | 270.20 | 262.80 | 270.20 | -6.889% | 5 | 540 | -18.253% |
| 2026-08-10 | 290.70 | 290.70 | 290.19 | 290.19 | -1.547% | 4 | 441 | -23.884% |
| 2026-08-07 | 291.10 | 294.75 | 291.00 | 294.75 | -3.683% | 338 | 103 | -25.062% |
| 2026-08-06 | 305.13 | 306.02 | 305.13 | 306.02 | +3.141% | 4 | 99 | -27.822% |
| 2026-08-05 | 291.06 | 298.62 | 289.89 | 296.70 | +0.057% | 39 | 81 | -25.554% |
| 2026-08-04 | 338.71 | 338.71 | 296.25 | 296.53 | -16.838% | 28 | 89 | -25.512% |
| 2026-08-03 | 400.89 | 400.89 | 356.57 | 356.57 | -13.893% | 13 | 89 | -38.054% |
| 2026-07-31 | 421.30 | 423.83 | 414.10 | 414.10 | -6.416% | 9 | 89 | -46.660% |
| 2026-07-30 | 494.65 | 496.07 | 442.49 | 442.49 | -13.603% | 27 | 86 | -50.082% |
| 2026-07-29 | 512.54 | 514.41 | 512.16 | 512.16 | +11.225% | 4 | 85 | -56.873% |
| 2026-07-28 | 451.77 | 460.83 | 448.13 | 460.47 | -1.100% | 47 | 60 | -52.032% |
| 2026-07-27 | 465.67 | 465.67 | 465.59 | 465.59 | +2.179% | 2 | 59 | -52.559% |
| 2026-07-17 | 457.40 | 457.46 | 455.46 | 455.66 | +9.877% | 25 | 58 | -51.525% |
| 2026-07-10 | 406.50 | 414.70 | 406.50 | 414.70 | -10.787% | 2 | 57 | -46.737% |
| 2026-07-08 | 465.69 | 465.69 | 464.84 | 464.84 | -2.427% | 2 | 57 | -52.483% |
| 2026-06-29 | 476.40 | 476.40 | 476.40 | 476.40 | -8.543% | 7 | 56 | -53.636% |
| 2026-06-24 | 520.90 | 520.90 | 520.90 | 520.90 | +11.256% | 1 | 55 | -57.596% |
| 2026-06-22 | 468.20 | 468.20 | 468.20 | 468.20 | +0.246% | 7 | 49 | -52.824% |
| 2026-06-05 | 467.05 | 467.05 | 467.05 | 467.05 | +7.141% | 2 | 49 | -52.707% |
| 2026-06-01 | 435.85 | 435.92 | 435.85 | 435.92 | -7.546% | 2 | 49 | -49.330% |
| 2026-05-26 | 471.50 | 471.50 | 471.50 | 471.50 | -12.814% | 1 | 49 | -53.154% |
| 2026-05-18 | 540.80 | 540.80 | 540.80 | 540.80 | +2.697% | 1 | 11 | -59.157% |
| 2026-05-13 | 523.60 | 526.60 | 521.70 | 526.60 | -9.097% | 11 | 3 | -58.055% |
| 2026-05-07 | 579.30 | 579.30 | 579.30 | 579.30 | -27.533% | 1 | 2 | -61.871% |
| 2026-04-15 | 799.40 | 799.40 | 799.40 | 799.40 | 0.000% | 2 | 2 | -72.369% |