SPX261218P07900000
SPX Dec 18 2026 7900.00 Put
optionOPRA
EODOct 28, 2026
235.00USD+0.153%(+0.36)17Vol12,704OI
SPX261218P07900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 222.10 | 235.00 | 197.10 | 235.00 | +0.153% | 17 | 12,704 | 0.000% |
| 2026-10-27 | 248.26 | 248.26 | 228.50 | 234.64 | -11.003% | 696 | 13,236 | +0.153% |
| 2026-10-26 | 248.32 | 263.78 | 248.32 | 263.65 | -13.021% | 107 | 13,271 | -10.867% |
| 2026-10-23 | 301.73 | 303.12 | 291.38 | 303.12 | +10.652% | 6 | 13,271 | -22.473% |
| 2026-10-22 | 257.80 | 290.10 | 257.80 | 273.94 | +29.768% | 7 | 13,270 | -14.215% |
| 2026-10-21 | 228.91 | 238.08 | 208.70 | 211.10 | -9.071% | 572 | 13,297 | +11.322% |
| 2026-10-20 | 267.10 | 267.10 | 232.16 | 232.16 | -6.500% | 5 | 13,298 | +1.223% |
| 2026-10-19 | 243.50 | 248.30 | 241.67 | 248.30 | -14.080% | 7 | 13,601 | -5.356% |
| 2026-10-16 | 212.30 | 288.99 | 212.30 | 288.99 | +32.140% | 305 | 13,461 | -18.682% |
| 2026-10-15 | 268.10 | 268.10 | 218.70 | 218.70 | -9.117% | 81 | 13,460 | +7.453% |
| 2026-10-14 | 225.76 | 249.30 | 225.76 | 240.64 | +21.523% | 21 | 13,458 | -2.344% |
| 2026-10-13 | 192.90 | 198.02 | 192.90 | 198.02 | +0.948% | 18 | 13,444 | +18.675% |
| 2026-10-12 | 191.70 | 196.16 | 189.25 | 196.16 | +1.155% | 12 | 13,440 | +19.800% |
| 2026-10-09 | 191.51 | 193.92 | 191.39 | 193.92 | -8.182% | 57 | 13,346 | +21.184% |
| 2026-10-08 | 214.90 | 214.90 | 211.10 | 211.20 | -3.314% | 126 | 13,385 | +11.269% |
| 2026-10-07 | 214.47 | 221.55 | 214.31 | 218.44 | +11.671% | 5 | 12,458 | +7.581% |
| 2026-10-06 | 200.15 | 201.20 | 189.40 | 195.61 | -12.117% | 5,240 | 9,696 | +20.137% |
| 2026-10-05 | 224.65 | 225.28 | 221.90 | 222.58 | -6.913% | 12 | 9,678 | +5.580% |
| 2026-10-02 | 245.34 | 245.34 | 239.11 | 239.11 | -15.482% | 3 | 9,634 | -1.719% |
| 2026-10-01 | 297.63 | 299.82 | 280.08 | 282.91 | +10.348% | 77 | 9,619 | -16.935% |
| 2026-09-30 | 256.38 | 256.38 | 256.38 | 256.38 | -8.075% | 1 | 9,620 | -8.339% |
| 2026-09-29 | 276.70 | 281.57 | 276.70 | 278.90 | +3.048% | 126 | 9,585 | -15.740% |
| 2026-09-28 | 263.82 | 270.65 | 263.25 | 270.65 | +10.191% | 3 | 9,584 | -13.172% |
| 2026-09-25 | 262.63 | 262.63 | 245.60 | 245.62 | -7.714% | 5 | 9,585 | -4.324% |
| 2026-09-24 | 286.78 | 289.90 | 265.56 | 266.15 | +2.872% | 25 | 10,007 | -11.704% |
| 2026-09-23 | 257.85 | 267.02 | 257.85 | 258.72 | +13.439% | 470 | 9,597 | -9.168% |
| 2026-09-22 | 230.53 | 237.16 | 226.83 | 228.07 | -3.196% | 1,273 | 8,808 | +3.039% |
| 2026-09-21 | 267.89 | 268.29 | 232.28 | 235.60 | -25.349% | 414 | 8,589 | -0.255% |
| 2026-09-18 | 319.66 | 319.66 | 311.37 | 315.60 | +3.060% | 3 | 8,589 | -25.539% |
| 2026-09-17 | 306.23 | 306.23 | 306.23 | 306.23 | -7.528% | 2 | 8,587 | -23.260% |
| 2026-09-16 | 331.16 | 331.16 | 331.16 | 331.16 | -3.562% | 2 | 8,587 | -29.037% |
| 2026-09-15 | 343.39 | 343.39 | 343.39 | 343.39 | +6.116% | 4 | 8,664 | -31.565% |
| 2026-09-14 | 327.30 | 331.52 | 307.50 | 323.60 | -5.725% | 11 | 8,666 | -27.379% |
| 2026-09-10 | 349.29 | 349.29 | 343.25 | 343.25 | +6.842% | 3 | 8,668 | -31.537% |
| 2026-09-09 | 321.30 | 321.33 | 321.25 | 321.27 | +11.101% | 50 | 8,627 | -26.853% |
| 2026-09-08 | 295.63 | 295.63 | 289.17 | 289.17 | +5.997% | 2 | 8,628 | -18.733% |
| 2026-09-04 | 267.86 | 272.81 | 267.86 | 272.81 | +3.620% | 3 | 8,626 | -13.859% |
| 2026-09-03 | 281.51 | 281.51 | 263.28 | 263.28 | -13.023% | 5 | 8,626 | -10.741% |
| 2026-09-02 | 320.40 | 320.40 | 302.70 | 302.70 | -5.930% | 10 | 8,632 | -22.365% |
| 2026-09-01 | 321.50 | 325.23 | 306.62 | 321.78 | +11.818% | 157 | 8,576 | -26.969% |
| 2026-08-28 | 278.15 | 293.27 | 278.15 | 287.77 | -0.253% | 113 | 8,468 | -18.338% |
| 2026-08-27 | 299.20 | 299.20 | 286.78 | 288.50 | -9.365% | 20 | 8,470 | -18.544% |
| 2026-08-25 | 317.52 | 318.31 | 314.38 | 318.31 | -2.762% | 14 | 8,415 | -26.173% |
| 2026-08-24 | 331.83 | 331.83 | 320.12 | 327.35 | +0.813% | 36 | 8,070 | -28.211% |
| 2026-08-21 | 324.71 | 324.71 | 324.71 | 324.71 | -1.648% | 41 | 8,050 | -27.628% |
| 2026-08-20 | 317.43 | 330.58 | 317.43 | 330.15 | +11.368% | 252 | 8,152 | -28.820% |
| 2026-08-19 | 304.15 | 304.15 | 296.45 | 296.45 | -4.999% | 807 | 8,713 | -20.729% |
| 2026-08-18 | 311.76 | 316.28 | 311.76 | 312.05 | +10.071% | 137 | 8,675 | -24.692% |
| 2026-08-17 | 278.58 | 283.50 | 278.58 | 283.50 | +1.792% | 368 | 8,701 | -17.108% |
| 2026-08-14 | 282.35 | 282.35 | 278.51 | 278.51 | +0.487% | 574 | 8,767 | -15.622% |
| 2026-08-13 | 276.47 | 277.18 | 272.30 | 277.16 | -5.244% | 857 | 8,366 | -15.211% |
| 2026-08-12 | 292.65 | 292.65 | 292.50 | 292.50 | -1.727% | 6 | 8,356 | -19.658% |
| 2026-08-11 | 301.60 | 301.60 | 297.64 | 297.64 | -1.100% | 155 | 8,238 | -21.046% |
| 2026-08-10 | 302.28 | 302.28 | 298.79 | 300.95 | -0.742% | 155 | 8,646 | -21.914% |
| 2026-08-07 | 303.50 | 303.50 | 303.20 | 303.20 | -1.558% | 501 | 8,151 | -22.493% |
| 2026-08-05 | 298.50 | 313.30 | 298.50 | 308.00 | +0.003% | 2,533 | 5,968 | -23.701% |
| 2026-08-04 | 350.51 | 350.51 | 307.53 | 307.99 | -17.022% | 164 | 5,758 | -23.699% |
| 2026-08-03 | 408.31 | 408.31 | 369.18 | 371.17 | -13.430% | 206 | 5,755 | -36.687% |
| 2026-07-31 | 449.00 | 463.05 | 428.75 | 428.75 | -6.083% | 16 | 5,758 | -45.190% |
| 2026-07-30 | 511.33 | 515.95 | 456.52 | 456.52 | -3.856% | 15 | 5,767 | -48.524% |
| 2026-07-28 | 467.36 | 475.17 | 462.43 | 474.83 | -3.892% | 21 | 5,776 | -50.509% |
| 2026-07-27 | 494.19 | 494.19 | 494.06 | 494.06 | -3.551% | 8 | 5,774 | -52.435% |
| 2026-07-23 | 513.85 | 513.85 | 512.25 | 512.25 | +10.805% | 3,503 | 2,275 | -54.124% |
| 2026-07-17 | 462.30 | 462.30 | 462.30 | 462.30 | +13.504% | 214 | 2,091 | -49.167% |
| 2026-07-16 | 407.30 | 407.30 | 407.30 | 407.30 | -15.075% | 2 | 2,093 | -42.303% |
| 2026-07-08 | 480.45 | 480.45 | 477.87 | 479.60 | +9.645% | 8 | 2,093 | -51.001% |
| 2026-07-07 | 436.81 | 437.41 | 436.81 | 437.41 | -1.542% | 2 | 2,093 | -46.275% |
| 2026-07-01 | 444.26 | 444.26 | 444.26 | 444.26 | -0.919% | 1 | 2,093 | -47.103% |
| 2026-06-22 | 448.70 | 448.70 | 448.21 | 448.38 | -3.346% | 190 | 1,949 | -47.589% |
| 2026-06-18 | 478.00 | 482.80 | 463.90 | 463.90 | -2.848% | 8 | 1,947 | -49.343% |
| 2026-06-17 | 459.91 | 477.50 | 459.48 | 477.50 | +8.208% | 22 | 1,951 | -50.785% |
| 2026-06-16 | 441.28 | 441.28 | 441.28 | 441.28 | +0.109% | 2 | 1,953 | -46.746% |
| 2026-06-15 | 439.88 | 441.20 | 439.50 | 440.80 | -26.653% | 11 | 1,948 | -46.688% |
| 2026-06-10 | 600.98 | 600.98 | 600.98 | 600.98 | +6.761% | 2 | 1,950 | -60.897% |
| 2026-06-09 | 562.92 | 562.92 | 562.92 | 562.92 | +10.759% | 1 | 1,950 | -58.253% |
| 2026-06-08 | 508.24 | 508.24 | 508.24 | 508.24 | +8.297% | 8 | 1,950 | -53.762% |
| 2026-06-05 | 467.10 | 469.30 | 466.80 | 469.30 | +7.717% | 11 | 1,960 | -49.925% |
| 2026-06-04 | 435.68 | 435.68 | 435.68 | 435.68 | -0.704% | 1 | 1,959 | -46.061% |
| 2026-06-03 | 438.77 | 438.77 | 438.77 | 438.77 | +0.832% | 1 | 1,958 | -46.441% |
| 2026-06-02 | 441.90 | 441.90 | 434.95 | 435.15 | -10.352% | 9 | 1,949 | -45.996% |
| 2026-05-27 | 485.40 | 485.40 | 485.40 | 485.40 | +0.118% | 4 | 1,530 | -51.586% |
| 2026-05-26 | 484.83 | 484.83 | 484.83 | 484.83 | -16.105% | 200 | 1,450 | -51.529% |
| 2026-05-19 | 577.90 | 577.90 | 577.90 | 577.90 | +1.874% | 2 | 1,448 | -59.336% |
| 2026-05-18 | 567.27 | 567.27 | 567.27 | 567.27 | +10.237% | 1 | 1,447 | -58.574% |
| 2026-05-14 | 513.73 | 514.59 | 513.73 | 514.59 | -3.968% | 5 | 1,443 | -54.333% |
| 2026-05-13 | 535.85 | 535.85 | 535.85 | 535.85 | -4.415% | 3 | 1,443 | -56.144% |
| 2026-05-08 | 561.20 | 561.20 | 560.60 | 560.60 | -3.002% | 1,104 | 394 | -58.081% |
| 2026-05-07 | 577.95 | 577.95 | 577.95 | 577.95 | -1.849% | 1 | 394 | -59.339% |
| 2026-05-06 | 588.84 | 588.84 | 588.84 | 588.84 | -6.526% | 1 | 394 | -60.091% |
| 2026-05-05 | 629.95 | 629.95 | 629.95 | 629.95 | -9.151% | 1 | 394 | -62.695% |
| 2026-04-30 | 693.40 | 693.40 | 693.40 | 693.40 | -6.278% | 2 | 311 | -66.109% |
| 2026-04-29 | 739.85 | 739.85 | 739.85 | 739.85 | +1.294% | 1 | 311 | -68.237% |
| 2026-04-28 | 728.83 | 730.40 | 728.83 | 730.40 | -15.010% | 2 | 310 | -67.826% |
| 2025-12-26 | 859.50 | 859.50 | 859.40 | 859.40 | -2.171% | 2 | 308 | -72.655% |
| 2025-12-23 | 887.81 | 887.81 | 878.47 | 878.47 | -1.671% | 2 | 308 | -73.249% |
| 2025-12-22 | 893.40 | 893.40 | 893.40 | 893.40 | -3.841% | 1 | 306 | -73.696% |
| 2025-12-08 | 929.09 | 929.09 | 929.09 | 929.09 | -14.962% | 1 | 6 | -74.706% |
| 2025-11-18 | 1,092.56 | 1,092.56 | 1,092.56 | 1,092.56 | +13.058% | 1 | 5 | -78.491% |
| 2025-11-04 | 966.37 | 966.37 | 966.37 | 966.37 | +6.475% | 1 | 4 | -75.682% |
| 2025-10-27 | 907.43 | 907.60 | 907.43 | 907.60 | -9.849% | 2 | 3 | -74.108% |
| 2025-09-22 | 1,006.78 | 1,006.78 | 1,006.75 | 1,006.75 | -10.084% | 2 | 3 | -76.658% |
| 2025-09-10 | 1,119.65 | 1,119.65 | 1,119.65 | 1,119.65 | -29.207% | 2 | 3 | -79.011% |
| 2025-01-13 | 1,581.59 | 1,581.59 | 1,581.59 | 1,581.59 | +3.297% | 1 | 1 | -85.142% |
| 2025-01-10 | 1,531.11 | 1,531.11 | 1,531.11 | 1,531.11 | 0.000% | 2 | 1 | -84.652% |