SPX261218P07950000
SPX Dec 18 2026 7950.00 Put
optionOPRA
EODOct 27, 2026
261.30USD-22.484%(-75.79)1Vol766OI
SPX261218P07950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 261.30 | 261.30 | 261.30 | 261.30 | -22.484% | 1 | 766 | 0.000% |
| 2026-10-23 | 337.09 | 337.09 | 337.09 | 337.09 | +43.485% | 1 | 766 | -22.484% |
| 2026-10-21 | 268.32 | 268.32 | 234.93 | 234.93 | -6.958% | 3 | 766 | +11.225% |
| 2026-10-20 | 265.35 | 265.35 | 252.50 | 252.50 | -21.938% | 2 | 765 | +3.485% |
| 2026-10-16 | 251.90 | 323.46 | 251.90 | 323.46 | +13.698% | 517 | 334 | -19.217% |
| 2026-10-15 | 284.49 | 284.49 | 284.49 | 284.49 | +22.519% | 1 | 334 | -8.151% |
| 2026-10-14 | 226.02 | 232.20 | 226.02 | 232.20 | +6.124% | 3 | 332 | +12.532% |
| 2026-10-13 | 214.30 | 218.80 | 214.30 | 218.80 | -0.378% | 4 | 329 | +19.424% |
| 2026-10-12 | 214.62 | 220.75 | 214.62 | 219.63 | +0.942% | 22 | 307 | +18.973% |
| 2026-10-09 | 235.27 | 235.27 | 217.58 | 217.58 | +0.439% | 9 | 307 | +20.094% |
| 2026-10-06 | 216.63 | 216.63 | 216.63 | 216.63 | -22.663% | 1 | 306 | +20.620% |
| 2026-10-02 | 268.30 | 280.11 | 268.30 | 280.11 | -15.553% | 2 | 306 | -6.715% |
| 2026-10-01 | 341.66 | 341.66 | 331.70 | 331.70 | +6.158% | 2 | 305 | -21.224% |
| 2026-09-30 | 287.70 | 312.46 | 287.70 | 312.46 | +0.013% | 3 | 302 | -16.373% |
| 2026-09-29 | 312.42 | 312.42 | 312.42 | 312.42 | +7.954% | 1 | 301 | -16.363% |
| 2026-09-25 | 289.40 | 289.40 | 289.40 | 289.40 | +0.945% | 1 | 301 | -9.710% |
| 2026-09-23 | 286.69 | 286.69 | 286.69 | 286.69 | +12.164% | 1 | 300 | -8.856% |
| 2026-09-22 | 254.17 | 257.60 | 254.17 | 255.60 | -5.943% | 13 | 291 | +2.230% |
| 2026-09-21 | 271.75 | 271.75 | 271.75 | 271.75 | -21.864% | 1 | 291 | -3.845% |
| 2026-09-18 | 347.79 | 347.79 | 347.79 | 347.79 | -6.896% | 1 | 290 | -24.868% |
| 2026-09-10 | 391.72 | 391.72 | 373.55 | 373.55 | +13.362% | 5 | 289 | -30.050% |
| 2026-09-08 | 308.00 | 329.52 | 308.00 | 329.52 | +9.272% | 5 | 288 | -20.703% |
| 2026-09-04 | 303.04 | 303.85 | 292.48 | 301.56 | +4.238% | 10 | 284 | -13.351% |
| 2026-09-03 | 308.70 | 310.82 | 289.30 | 289.30 | -12.888% | 6 | 283 | -9.679% |
| 2026-09-02 | 332.10 | 332.10 | 332.10 | 332.10 | +6.391% | 2 | 281 | -21.319% |
| 2026-08-28 | 307.99 | 312.15 | 307.99 | 312.15 | -1.153% | 2 | 275 | -16.290% |
| 2026-08-27 | 324.97 | 324.97 | 315.24 | 315.79 | -6.984% | 4 | 275 | -17.255% |
| 2026-08-26 | 341.10 | 341.10 | 339.50 | 339.50 | -4.085% | 2 | 275 | -23.034% |
| 2026-08-24 | 353.96 | 353.96 | 353.96 | 353.96 | +2.657% | 1 | 275 | -26.178% |
| 2026-08-21 | 350.60 | 350.60 | 341.85 | 344.80 | +0.122% | 6 | 275 | -24.217% |
| 2026-08-20 | 344.38 | 344.38 | 344.38 | 344.38 | +13.328% | 2 | 277 | -24.125% |
| 2026-08-14 | 303.88 | 303.88 | 303.88 | 303.88 | -6.412% | 1 | 276 | -14.012% |
| 2026-08-10 | 324.70 | 324.70 | 324.70 | 324.70 | -5.884% | 10 | 266 | -19.526% |
| 2026-08-06 | 343.81 | 345.00 | 336.23 | 345.00 | +3.916% | 18 | 266 | -24.261% |
| 2026-08-05 | 332.00 | 332.00 | 332.00 | 332.00 | -0.792% | 3 | 264 | -21.295% |
| 2026-08-04 | 378.77 | 378.77 | 334.65 | 334.65 | -16.878% | 8 | 263 | -21.918% |
| 2026-08-03 | 418.71 | 418.71 | 402.60 | 402.60 | -12.679% | 11 | 259 | -35.097% |
| 2026-07-31 | 481.00 | 507.07 | 461.06 | 461.06 | -5.772% | 21 | 258 | -43.326% |
| 2026-07-30 | 546.30 | 548.05 | 489.30 | 489.30 | -19.010% | 39 | 254 | -46.597% |
| 2026-07-29 | 605.89 | 605.89 | 604.15 | 604.15 | +18.472% | 3 | 254 | -56.749% |
| 2026-07-28 | 502.83 | 510.93 | 502.83 | 509.95 | -4.235% | 30 | 241 | -48.760% |
| 2026-07-27 | 511.88 | 532.50 | 511.69 | 532.50 | +7.794% | 3 | 242 | -50.930% |
| 2026-07-20 | 494.00 | 494.00 | 494.00 | 494.00 | +13.126% | 1 | 242 | -47.105% |
| 2026-07-16 | 437.21 | 437.21 | 436.68 | 436.68 | +0.444% | 2 | 241 | -40.162% |
| 2026-07-15 | 443.00 | 443.00 | 434.75 | 434.75 | -5.298% | 4 | 241 | -39.896% |
| 2026-07-09 | 459.07 | 459.07 | 459.07 | 459.07 | -4.547% | 4 | 245 | -43.081% |
| 2026-07-01 | 480.94 | 480.94 | 480.94 | 480.94 | -8.364% | 1 | 245 | -45.669% |
| 2026-06-29 | 526.12 | 526.70 | 523.44 | 524.84 | -4.067% | 5 | 243 | -50.213% |
| 2026-06-24 | 547.09 | 547.09 | 547.09 | 547.09 | +14.358% | 1 | 242 | -52.238% |
| 2026-06-22 | 483.80 | 483.80 | 478.40 | 478.40 | -0.850% | 4 | 244 | -45.380% |
| 2026-06-17 | 482.50 | 482.50 | 482.50 | 482.50 | -2.722% | 3 | 247 | -45.845% |
| 2026-06-05 | 492.00 | 496.10 | 492.00 | 496.00 | +8.772% | 7 | 164 | -47.319% |
| 2026-06-01 | 464.50 | 464.50 | 456.00 | 456.00 | -5.453% | 2 | 162 | -42.697% |
| 2026-05-28 | 482.30 | 482.30 | 482.30 | 482.30 | -6.585% | 9 | 153 | -45.822% |
| 2026-05-27 | 516.30 | 516.30 | 516.30 | 516.30 | -11.296% | 9 | 151 | -49.390% |
| 2026-05-13 | 582.05 | 582.05 | 582.05 | 582.05 | -4.585% | 1 | 153 | -55.107% |
| 2026-05-12 | 610.02 | 610.02 | 610.02 | 610.02 | -2.564% | 2 | 151 | -57.165% |
| 2026-05-07 | 607.03 | 626.07 | 607.03 | 626.07 | +0.768% | 10 | 151 | -58.263% |
| 2026-05-06 | 621.30 | 621.30 | 621.30 | 621.30 | -27.223% | 1 | 150 | -57.943% |
| 2026-04-15 | 853.70 | 853.70 | 853.70 | 853.70 | -32.919% | 2 | 150 | -69.392% |
| 2026-03-26 | 1,272.65 | 1,272.65 | 1,272.65 | 1,272.65 | +42.973% | 75 | 150 | -79.468% |
| 2026-01-07 | 890.13 | 890.13 | 890.13 | 890.13 | -3.335% | 1 | 151 | -70.645% |
| 2025-12-30 | 920.84 | 920.84 | 920.84 | 920.84 | +2.312% | 150 | 151 | -71.624% |
| 2025-12-24 | 900.03 | 900.03 | 900.03 | 900.03 | 0.000% | 1 | 0 | -70.968% |