SPX261218P08025000
SPX Dec 18 2026 8025.00 Put
optionOPRA
EODOct 27, 2026
312.22USD-15.086%(-55.47)3Vol298OI
SPX261218P08025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 325.83 | 325.83 | 312.22 | 312.22 | -15.086% | 3 | 299 | 0.000% |
| 2026-10-22 | 367.69 | 367.69 | 367.69 | 367.69 | +11.014% | 1 | 299 | -15.086% |
| 2026-10-16 | 303.80 | 331.86 | 303.80 | 331.21 | +26.735% | 20 | 299 | -5.734% |
| 2026-10-12 | 261.34 | 261.34 | 261.34 | 261.34 | -2.200% | 1 | 299 | +19.469% |
| 2026-10-06 | 267.22 | 267.22 | 267.22 | 267.22 | -27.376% | 2 | 300 | +16.840% |
| 2026-10-01 | 367.95 | 367.95 | 367.95 | 367.95 | +3.024% | 2 | 298 | -15.146% |
| 2026-09-30 | 333.94 | 357.15 | 331.12 | 357.15 | -0.279% | 16 | 288 | -12.580% |
| 2026-09-29 | 353.30 | 358.15 | 353.30 | 358.15 | +15.198% | 2 | 287 | -12.824% |
| 2026-09-25 | 310.90 | 310.90 | 310.90 | 310.90 | -8.674% | 1 | 288 | +0.425% |
| 2026-09-24 | 340.43 | 340.43 | 340.43 | 340.43 | +0.829% | 1 | 289 | -8.287% |
| 2026-09-23 | 325.75 | 337.63 | 325.75 | 337.63 | +12.058% | 4 | 289 | -7.526% |
| 2026-09-22 | 301.30 | 301.30 | 301.30 | 301.30 | -3.575% | 1 | 289 | +3.624% |
| 2026-09-21 | 343.50 | 343.50 | 312.47 | 312.47 | -20.693% | 2 | 289 | -0.080% |
| 2026-09-18 | 399.16 | 399.16 | 394.00 | 394.00 | +1.184% | 9 | 289 | -20.756% |
| 2026-09-17 | 389.54 | 389.54 | 389.39 | 389.39 | +3.702% | 50 | 339 | -19.818% |
| 2026-09-11 | 370.55 | 376.57 | 370.55 | 375.49 | -12.176% | 153 | 225 | -16.850% |
| 2026-09-10 | 431.15 | 431.15 | 423.68 | 427.55 | +8.438% | 11 | 223 | -26.975% |
| 2026-09-09 | 386.58 | 405.20 | 386.58 | 394.28 | +9.316% | 11 | 226 | -20.813% |
| 2026-09-08 | 365.62 | 365.62 | 360.68 | 360.68 | +7.132% | 3 | 226 | -13.436% |
| 2026-09-04 | 342.35 | 342.35 | 336.67 | 336.67 | +4.033% | 11 | 215 | -7.262% |
| 2026-09-03 | 354.19 | 357.54 | 323.62 | 323.62 | -14.022% | 15 | 215 | -3.523% |
| 2026-09-02 | 373.61 | 378.73 | 373.38 | 376.40 | +4.257% | 25 | 212 | -17.051% |
| 2026-08-31 | 375.55 | 375.55 | 361.03 | 361.03 | +1.313% | 39 | 206 | -13.520% |
| 2026-08-28 | 356.35 | 356.35 | 356.35 | 356.35 | -0.350% | 3 | 208 | -12.384% |
| 2026-08-27 | 357.95 | 357.95 | 357.60 | 357.60 | -4.916% | 6 | 205 | -12.690% |
| 2026-08-26 | 384.28 | 384.77 | 376.09 | 376.09 | -2.459% | 8 | 206 | -16.983% |
| 2026-08-25 | 385.57 | 385.57 | 385.57 | 385.57 | -5.731% | 1 | 205 | -19.024% |
| 2026-08-04 | 409.01 | 409.01 | 409.01 | 409.01 | -24.439% | 3 | 206 | -23.664% |
| 2026-07-27 | 541.30 | 541.30 | 541.30 | 541.30 | +6.269% | 1 | 206 | -42.320% |
| 2026-07-22 | 510.59 | 510.59 | 509.37 | 509.37 | -4.653% | 2 | 205 | -38.705% |
| 2026-07-17 | 534.31 | 534.31 | 534.23 | 534.23 | +11.272% | 2 | 206 | -41.557% |
| 2026-07-10 | 480.11 | 480.11 | 480.11 | 480.11 | -7.474% | 3 | 203 | -34.969% |
| 2026-07-07 | 518.89 | 518.89 | 518.89 | 518.89 | -0.376% | 15 | 189 | -39.829% |
| 2026-07-01 | 519.68 | 520.85 | 519.68 | 520.85 | -6.028% | 15 | 174 | -40.056% |
| 2026-06-22 | 554.70 | 554.70 | 551.16 | 554.26 | -0.214% | 151 | 30 | -43.669% |
| 2026-06-17 | 525.68 | 555.45 | 525.68 | 555.45 | -21.687% | 10 | 20 | -43.790% |
| 2026-06-10 | 709.27 | 709.27 | 709.27 | 709.27 | +28.004% | 1 | 21 | -55.980% |
| 2026-05-27 | 554.91 | 560.56 | 554.10 | 554.10 | -8.010% | 15 | 11 | -43.653% |
| 2026-05-21 | 618.09 | 618.09 | 602.35 | 602.35 | -1.736% | 6 | 5 | -48.166% |
| 2026-05-20 | 612.99 | 612.99 | 612.99 | 612.99 | -0.664% | 1 | 4 | -49.066% |
| 2026-05-18 | 617.09 | 617.09 | 617.09 | 617.09 | -3.515% | 1 | 3 | -49.404% |
| 2026-05-08 | 639.15 | 639.57 | 638.48 | 639.57 | 0.000% | 3 | 0 | -51.183% |