SPX261218P07975000
SPX Dec 18 2026 7975.00 Put
optionOPRA
EODOct 27, 2026
281.68USD-13.851%(-45.29)1Vol543OI
SPX261218P07975000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 281.68 | 281.68 | 281.68 | 281.68 | -13.851% | 1 | 544 | 0.000% |
| 2026-10-22 | 326.97 | 326.97 | 326.97 | 326.97 | +25.444% | 2 | 532 | -13.851% |
| 2026-10-21 | 260.65 | 260.65 | 260.65 | 260.65 | -11.247% | 1 | 532 | +8.068% |
| 2026-10-19 | 293.68 | 293.68 | 293.68 | 293.68 | +4.538% | 1 | 530 | -4.086% |
| 2026-10-16 | 283.93 | 283.93 | 280.93 | 280.93 | +8.972% | 5 | 530 | +0.267% |
| 2026-10-08 | 257.80 | 257.80 | 257.80 | 257.80 | -2.374% | 2 | 528 | +9.263% |
| 2026-10-07 | 264.07 | 264.07 | 264.07 | 264.07 | +16.757% | 1 | 527 | +6.669% |
| 2026-10-06 | 226.17 | 226.17 | 226.17 | 226.17 | -32.079% | 2 | 527 | +24.543% |
| 2026-10-01 | 332.99 | 332.99 | 332.99 | 332.99 | +11.498% | 2 | 525 | -15.409% |
| 2026-09-30 | 298.65 | 298.65 | 298.65 | 298.65 | -9.489% | 1 | 524 | -5.682% |
| 2026-09-29 | 333.68 | 333.68 | 329.96 | 329.96 | +15.049% | 2 | 523 | -14.632% |
| 2026-09-25 | 286.80 | 286.80 | 286.80 | 286.80 | -3.784% | 2 | 525 | -1.785% |
| 2026-09-23 | 298.08 | 298.08 | 298.08 | 298.08 | +9.476% | 2 | 523 | -5.502% |
| 2026-09-22 | 272.28 | 272.28 | 272.28 | 272.28 | -3.703% | 1 | 523 | +3.452% |
| 2026-09-21 | 311.55 | 311.55 | 282.75 | 282.75 | -21.654% | 2 | 523 | -0.378% |
| 2026-09-18 | 354.47 | 360.90 | 354.47 | 360.90 | +3.141% | 2 | 523 | -21.951% |
| 2026-09-17 | 350.98 | 350.98 | 349.91 | 349.91 | -8.958% | 4 | 521 | -19.499% |
| 2026-09-14 | 384.34 | 384.34 | 384.34 | 384.34 | -3.001% | 1 | 520 | -26.711% |
| 2026-09-10 | 398.30 | 399.26 | 395.20 | 396.23 | +9.109% | 10 | 517 | -28.910% |
| 2026-09-09 | 361.50 | 363.15 | 361.25 | 363.15 | +9.869% | 4 | 517 | -22.434% |
| 2026-09-08 | 331.30 | 331.30 | 330.53 | 330.53 | +4.615% | 3 | 517 | -14.779% |
| 2026-09-04 | 306.78 | 318.23 | 306.78 | 315.95 | +7.011% | 3 | 517 | -10.847% |
| 2026-09-03 | 301.37 | 301.37 | 295.25 | 295.25 | -14.502% | 3 | 517 | -4.596% |
| 2026-09-02 | 342.57 | 345.52 | 342.57 | 345.33 | -5.861% | 3 | 517 | -18.432% |
| 2026-09-01 | 366.83 | 366.83 | 366.83 | 366.83 | +8.251% | 351 | 271 | -23.212% |
| 2026-08-31 | 336.00 | 338.87 | 335.94 | 338.87 | +0.516% | 12 | 271 | -16.877% |
| 2026-08-27 | 339.67 | 339.67 | 337.13 | 337.13 | -4.814% | 6 | 272 | -16.448% |
| 2026-08-26 | 358.35 | 358.35 | 354.18 | 354.18 | +1.044% | 9 | 275 | -20.470% |
| 2026-08-18 | 350.52 | 350.52 | 350.52 | 350.52 | +7.225% | 3 | 272 | -19.639% |
| 2026-08-17 | 316.58 | 326.90 | 316.58 | 326.90 | +4.016% | 15 | 283 | -13.833% |
| 2026-08-14 | 316.34 | 316.34 | 312.90 | 314.28 | -4.622% | 15 | 283 | -10.373% |
| 2026-08-12 | 335.53 | 335.53 | 328.40 | 329.51 | -5.593% | 24 | 285 | -14.515% |
| 2026-08-11 | 337.75 | 350.80 | 337.75 | 349.03 | +3.496% | 12 | 285 | -19.296% |
| 2026-08-10 | 332.18 | 340.48 | 330.80 | 337.24 | -0.528% | 35 | 285 | -16.475% |
| 2026-08-07 | 337.06 | 339.03 | 337.06 | 339.03 | -3.734% | 4 | 285 | -16.916% |
| 2026-08-06 | 355.57 | 355.57 | 348.98 | 352.18 | +0.505% | 8 | 287 | -20.018% |
| 2026-08-04 | 392.99 | 392.99 | 349.93 | 350.41 | -16.708% | 407 | 93 | -19.614% |
| 2026-08-03 | 420.76 | 420.76 | 420.70 | 420.70 | -12.425% | 3 | 95 | -33.045% |
| 2026-07-31 | 476.92 | 480.71 | 476.92 | 480.39 | -5.159% | 4 | 95 | -41.364% |
| 2026-07-30 | 564.37 | 568.95 | 506.52 | 506.52 | -5.182% | 10 | 91 | -44.389% |
| 2026-07-29 | 534.20 | 534.20 | 534.20 | 534.20 | +1.609% | 30 | 91 | -47.271% |
| 2026-07-28 | 520.43 | 525.74 | 520.43 | 525.74 | -0.220% | 4 | 91 | -46.422% |
| 2026-07-27 | 526.90 | 526.90 | 526.90 | 526.90 | +9.103% | 1 | 91 | -46.540% |
| 2026-07-20 | 482.93 | 482.94 | 482.93 | 482.94 | +4.145% | 15 | 91 | -41.674% |
| 2026-07-14 | 463.67 | 463.72 | 463.67 | 463.72 | -3.004% | 3 | 89 | -39.256% |
| 2026-07-13 | 478.08 | 478.08 | 478.08 | 478.08 | -8.659% | 3 | 86 | -41.081% |
| 2026-06-18 | 523.40 | 523.40 | 523.40 | 523.40 | -9.967% | 1 | 86 | -46.183% |
| 2026-06-12 | 593.89 | 593.89 | 579.80 | 581.34 | +22.053% | 10 | 83 | -51.546% |
| 2026-06-04 | 476.30 | 476.30 | 476.30 | 476.30 | +1.448% | 5 | 83 | -40.861% |
| 2026-06-01 | 478.62 | 478.62 | 469.50 | 469.50 | -12.752% | 3 | 80 | -40.004% |
| 2026-05-22 | 538.12 | 538.12 | 538.12 | 538.12 | -14.615% | 5 | 75 | -47.655% |
| 2026-05-12 | 629.64 | 631.33 | 629.64 | 630.23 | 0.000% | 45 | 0 | -55.305% |