SPX261218P08075000
SPX Dec 18 2026 8075.00 Put
optionOPRA
EODOct 28, 2026
340.11USD-2.831%(-9.91)9Vol369OI
SPX261218P08075000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 340.11 | 340.11 | 340.11 | 340.11 | -2.831% | 9 | 378 | 0.000% |
| 2026-10-27 | 350.02 | 350.02 | 350.02 | 350.02 | -5.357% | 1 | 378 | -2.831% |
| 2026-10-16 | 355.00 | 369.83 | 355.00 | 369.83 | +14.127% | 31 | 378 | -8.036% |
| 2026-10-07 | 324.05 | 324.05 | 324.05 | 324.05 | +13.758% | 1 | 378 | +4.956% |
| 2026-10-06 | 284.86 | 284.86 | 284.86 | 284.86 | -11.526% | 1 | 378 | +19.395% |
| 2026-10-05 | 321.97 | 321.97 | 321.97 | 321.97 | -24.966% | 1 | 378 | +5.634% |
| 2026-10-01 | 429.10 | 429.10 | 429.10 | 429.10 | +9.607% | 1 | 377 | -20.739% |
| 2026-09-29 | 391.49 | 391.49 | 391.49 | 391.49 | +4.716% | 1 | 378 | -13.124% |
| 2026-09-28 | 373.86 | 373.86 | 373.86 | 373.86 | +6.522% | 1 | 377 | -9.027% |
| 2026-09-25 | 350.97 | 350.97 | 350.97 | 350.97 | -6.271% | 1 | 377 | -3.094% |
| 2026-09-24 | 374.45 | 374.45 | 374.45 | 374.45 | +1.891% | 1 | 377 | -9.171% |
| 2026-09-23 | 351.25 | 367.50 | 351.25 | 367.50 | +10.178% | 2 | 377 | -7.453% |
| 2026-09-22 | 325.85 | 333.78 | 325.85 | 333.55 | -2.792% | 4 | 376 | +1.967% |
| 2026-09-21 | 379.68 | 379.68 | 343.13 | 343.13 | -19.279% | 6 | 375 | -0.880% |
| 2026-09-18 | 421.97 | 425.08 | 421.97 | 425.08 | +1.149% | 2 | 375 | -19.989% |
| 2026-09-17 | 433.73 | 433.73 | 420.25 | 420.25 | -2.028% | 4 | 374 | -19.070% |
| 2026-09-14 | 428.95 | 428.95 | 428.95 | 428.95 | +4.826% | 1 | 373 | -20.711% |
| 2026-09-11 | 409.20 | 409.20 | 409.20 | 409.20 | -11.281% | 1 | 377 | -16.884% |
| 2026-09-10 | 459.90 | 461.23 | 459.90 | 461.23 | +6.018% | 7 | 373 | -26.260% |
| 2026-09-09 | 423.20 | 435.05 | 421.97 | 435.05 | +10.480% | 78 | 386 | -21.823% |
| 2026-09-08 | 394.50 | 394.50 | 393.78 | 393.78 | +4.023% | 3 | 384 | -13.629% |
| 2026-09-04 | 367.42 | 381.10 | 367.42 | 378.55 | +6.911% | 3 | 383 | -10.155% |
| 2026-09-03 | 387.10 | 387.10 | 354.08 | 354.08 | -14.115% | 7 | 382 | -3.945% |
| 2026-09-02 | 408.20 | 412.44 | 408.20 | 412.27 | +4.621% | 4 | 382 | -17.503% |
| 2026-08-31 | 411.00 | 411.00 | 394.06 | 394.06 | +2.311% | 36 | 374 | -13.691% |
| 2026-08-28 | 374.83 | 385.16 | 357.30 | 385.16 | -0.931% | 24 | 357 | -11.696% |
| 2026-08-27 | 399.70 | 399.70 | 388.78 | 388.78 | -4.718% | 7 | 356 | -12.519% |
| 2026-08-26 | 412.45 | 423.05 | 408.03 | 408.03 | -3.200% | 21 | 361 | -16.646% |
| 2026-08-25 | 418.63 | 421.95 | 418.63 | 421.52 | -0.959% | 7 | 362 | -19.313% |
| 2026-08-24 | 437.20 | 437.20 | 425.40 | 425.60 | +15.323% | 63 | 416 | -20.087% |
| 2026-08-14 | 371.29 | 371.29 | 367.41 | 369.05 | +2.377% | 15 | 420 | -7.842% |
| 2026-08-13 | 371.58 | 371.58 | 360.48 | 360.48 | -6.323% | 9 | 420 | -5.651% |
| 2026-08-12 | 389.57 | 391.88 | 384.36 | 384.81 | -1.247% | 39 | 416 | -11.616% |
| 2026-08-05 | 386.76 | 389.67 | 386.76 | 389.67 | -3.473% | 5 | 415 | -12.718% |
| 2026-08-04 | 406.46 | 406.46 | 403.69 | 403.69 | -32.541% | 4 | 413 | -15.750% |
| 2026-07-28 | 593.25 | 598.42 | 593.25 | 598.42 | +1.204% | 4 | 413 | -43.165% |
| 2026-06-22 | 592.00 | 592.00 | 591.30 | 591.30 | +0.733% | 2 | 413 | -42.481% |
| 2026-06-18 | 587.00 | 587.00 | 587.00 | 587.00 | -3.887% | 1 | 413 | -42.060% |
| 2026-06-17 | 559.32 | 610.74 | 559.32 | 610.74 | -1.318% | 32 | 381 | -44.312% |
| 2026-06-05 | 618.90 | 618.90 | 618.90 | 618.90 | +15.466% | 1 | 380 | -45.046% |
| 2026-06-04 | 536.00 | 536.00 | 536.00 | 536.00 | +0.544% | 3 | 377 | -36.547% |
| 2026-06-01 | 533.10 | 533.10 | 533.10 | 533.10 | -3.616% | 8 | 369 | -36.201% |
| 2026-05-28 | 553.10 | 553.10 | 553.10 | 553.10 | -10.747% | 7 | 362 | -38.508% |
| 2026-05-14 | 617.50 | 619.70 | 614.80 | 619.70 | -7.974% | 360 | 2 | -45.117% |
| 2026-05-08 | 673.40 | 673.40 | 673.40 | 673.40 | -2.702% | 1 | 1 | -49.494% |
| 2026-05-07 | 692.10 | 692.10 | 692.10 | 692.10 | 0.000% | 1 | 0 | -50.858% |