SPX261218P07925000
SPX Dec 18 2026 7925.00 Put
optionOPRA
EODOct 22, 2026
287.17USD+19.904%(+47.67)1Vol93OI
SPX261218P07925000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 287.17 | 287.17 | 287.17 | 287.17 | +19.904% | 1 | 93 | 0.000% |
| 2026-10-21 | 239.50 | 239.50 | 239.50 | 239.50 | -0.092% | 1 | 93 | +19.904% |
| 2026-10-20 | 262.70 | 262.70 | 239.72 | 239.72 | -7.835% | 3 | 93 | +19.794% |
| 2026-10-16 | 264.97 | 264.97 | 260.10 | 260.10 | +26.140% | 20 | 91 | +10.408% |
| 2026-10-12 | 206.20 | 206.20 | 206.20 | 206.20 | -5.003% | 23 | 68 | +39.268% |
| 2026-10-07 | 217.06 | 217.06 | 217.06 | 217.06 | +1.335% | 1 | 68 | +32.300% |
| 2026-10-06 | 214.20 | 214.20 | 214.20 | 214.20 | -15.835% | 6 | 62 | +34.066% |
| 2026-10-02 | 254.50 | 254.50 | 254.50 | 254.50 | -19.564% | 1 | 61 | +12.837% |
| 2026-10-01 | 300.93 | 316.40 | 300.93 | 316.40 | +12.167% | 3 | 59 | -9.238% |
| 2026-09-30 | 282.08 | 282.08 | 282.08 | 282.08 | -1.964% | 1 | 60 | +1.804% |
| 2026-09-29 | 287.73 | 287.73 | 287.73 | 287.73 | +2.812% | 1 | 59 | -0.195% |
| 2026-09-24 | 293.52 | 293.52 | 279.86 | 279.86 | +3.875% | 2 | 58 | +2.612% |
| 2026-09-23 | 269.42 | 269.42 | 269.42 | 269.42 | +9.985% | 1 | 58 | +6.588% |
| 2026-09-22 | 244.96 | 244.96 | 244.96 | 244.96 | -8.048% | 1 | 58 | +17.231% |
| 2026-09-21 | 279.70 | 279.70 | 266.40 | 266.40 | -20.211% | 2 | 59 | +7.797% |
| 2026-09-18 | 333.88 | 333.88 | 333.88 | 333.88 | -8.788% | 1 | 59 | -13.990% |
| 2026-09-10 | 358.90 | 366.05 | 358.90 | 366.05 | +10.689% | 5 | 59 | -21.549% |
| 2026-09-09 | 334.50 | 336.40 | 330.70 | 330.70 | +7.948% | 8 | 59 | -13.163% |
| 2026-09-08 | 301.35 | 307.05 | 301.35 | 306.35 | +5.565% | 3 | 57 | -6.261% |
| 2026-09-04 | 277.66 | 290.20 | 277.66 | 290.20 | +6.679% | 8 | 58 | -1.044% |
| 2026-09-03 | 293.52 | 293.52 | 269.65 | 272.03 | -10.239% | 13 | 51 | +5.566% |
| 2026-08-31 | 313.49 | 313.49 | 303.06 | 303.06 | -0.184% | 6 | 45 | -5.243% |
| 2026-08-28 | 303.62 | 303.62 | 303.62 | 303.62 | +1.359% | 1 | 42 | -5.418% |
| 2026-08-27 | 311.96 | 315.68 | 299.55 | 299.55 | -5.905% | 3 | 41 | -4.133% |
| 2026-08-26 | 328.05 | 328.05 | 318.35 | 318.35 | -6.983% | 2 | 41 | -9.794% |
| 2026-08-24 | 340.99 | 342.25 | 340.99 | 342.25 | +2.265% | 6 | 44 | -16.093% |
| 2026-08-21 | 334.67 | 334.67 | 334.67 | 334.67 | -1.254% | 3 | 44 | -14.193% |
| 2026-08-20 | 338.92 | 338.92 | 338.92 | 338.92 | -20.846% | 3 | 50 | -15.269% |
| 2026-08-03 | 428.18 | 428.18 | 428.18 | 428.18 | -6.226% | 3 | 53 | -32.932% |
| 2026-07-31 | 465.01 | 482.30 | 456.61 | 456.61 | -3.400% | 15 | 49 | -37.108% |
| 2026-07-30 | 532.14 | 532.14 | 472.68 | 472.68 | -6.289% | 24 | 40 | -39.246% |
| 2026-07-29 | 504.40 | 504.40 | 504.40 | 504.40 | +3.293% | 3 | 43 | -43.067% |
| 2026-07-28 | 526.00 | 526.00 | 484.37 | 488.32 | +2.221% | 34 | 26 | -41.192% |
| 2026-07-17 | 470.65 | 477.71 | 470.65 | 477.71 | -0.972% | 7 | 25 | -39.886% |
| 2026-06-05 | 480.00 | 482.40 | 480.00 | 482.40 | 0.000% | 21 | 0 | -40.471% |