SPX261218P08125000
SPX Dec 18 2026 8125.00 Put
optionOPRA
EODOct 22, 2026
459.28USD+29.116%(+103.57)1Vol206OI
SPX261218P08125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 459.28 | 459.28 | 459.28 | 459.28 | +29.116% | 1 | 206 | 0.000% |
| 2026-10-21 | 355.71 | 355.71 | 355.71 | 355.71 | -5.947% | 1 | 207 | +29.116% |
| 2026-10-20 | 390.82 | 390.82 | 378.20 | 378.20 | +14.575% | 2 | 206 | +21.438% |
| 2026-10-09 | 330.09 | 330.09 | 330.09 | 330.09 | -8.071% | 1 | 190 | +39.138% |
| 2026-10-07 | 359.07 | 359.07 | 359.07 | 359.07 | -9.929% | 1 | 190 | +27.908% |
| 2026-10-02 | 398.65 | 398.65 | 398.65 | 398.65 | -11.670% | 2 | 190 | +15.209% |
| 2026-10-01 | 468.56 | 468.56 | 451.32 | 451.32 | +4.236% | 3 | 188 | +1.764% |
| 2026-09-29 | 446.30 | 447.50 | 429.63 | 432.98 | +1.360% | 140 | 168 | +6.074% |
| 2026-09-28 | 411.75 | 430.23 | 411.75 | 427.17 | +12.118% | 7 | 169 | +7.517% |
| 2026-09-25 | 397.30 | 398.00 | 381.00 | 381.00 | -7.139% | 120 | 102 | +20.546% |
| 2026-09-24 | 436.80 | 436.80 | 410.29 | 410.29 | +1.582% | 2 | 101 | +11.940% |
| 2026-09-23 | 403.90 | 403.90 | 403.90 | 403.90 | +10.370% | 1 | 100 | +13.711% |
| 2026-09-22 | 365.95 | 365.95 | 365.95 | 365.95 | -10.685% | 2 | 100 | +25.503% |
| 2026-09-21 | 415.08 | 415.08 | 409.67 | 409.73 | -14.013% | 5 | 97 | +12.093% |
| 2026-09-18 | 476.50 | 476.50 | 476.50 | 476.50 | +3.412% | 1 | 96 | -3.614% |
| 2026-09-17 | 472.66 | 472.66 | 460.64 | 460.78 | -13.294% | 5 | 93 | -0.326% |
| 2026-09-16 | 479.72 | 531.43 | 479.72 | 531.43 | +3.925% | 6 | 90 | -13.577% |
| 2026-09-15 | 511.36 | 511.36 | 511.36 | 511.36 | +10.029% | 1 | 90 | -10.185% |
| 2026-09-14 | 464.75 | 464.75 | 464.75 | 464.75 | -8.654% | 1 | 90 | -1.177% |
| 2026-09-10 | 508.78 | 508.78 | 508.78 | 508.78 | +9.199% | 1 | 90 | -9.729% |
| 2026-09-09 | 459.42 | 476.15 | 459.42 | 465.92 | +8.454% | 8 | 93 | -1.425% |
| 2026-09-08 | 429.60 | 429.60 | 429.60 | 429.60 | +3.806% | 4 | 93 | +6.909% |
| 2026-09-04 | 401.67 | 415.43 | 401.67 | 413.85 | +6.145% | 6 | 93 | +10.977% |
| 2026-09-03 | 427.78 | 427.78 | 386.38 | 389.89 | -12.883% | 7 | 92 | +17.797% |
| 2026-09-02 | 447.55 | 447.55 | 447.55 | 447.55 | -5.007% | 1 | 91 | +2.621% |
| 2026-09-01 | 457.03 | 473.94 | 451.89 | 471.14 | +9.900% | 20 | 85 | -2.517% |
| 2026-08-31 | 431.09 | 431.09 | 428.70 | 428.70 | +2.203% | 5 | 85 | +7.133% |
| 2026-08-27 | 433.04 | 433.04 | 419.46 | 419.46 | -6.322% | 9 | 85 | +9.493% |
| 2026-08-26 | 447.77 | 447.77 | 447.77 | 447.77 | -2.020% | 3 | 82 | +2.571% |
| 2026-08-25 | 451.45 | 458.85 | 451.45 | 457.00 | -1.621% | 11 | 79 | +0.499% |
| 2026-08-24 | 464.53 | 464.53 | 464.53 | 464.53 | +16.981% | 3 | 79 | -1.130% |
| 2026-08-14 | 400.57 | 400.57 | 394.85 | 397.10 | +1.708% | 27 | 61 | +15.659% |
| 2026-08-13 | 388.10 | 390.97 | 383.19 | 390.43 | -6.656% | 27 | 49 | +17.634% |
| 2026-08-12 | 418.27 | 423.48 | 414.78 | 418.27 | +0.012% | 69 | 28 | +9.805% |
| 2026-08-05 | 416.53 | 418.80 | 414.84 | 418.22 | -2.778% | 18 | 19 | +9.818% |
| 2026-08-04 | 442.27 | 442.27 | 430.10 | 430.17 | -23.375% | 21 | 7 | +6.767% |
| 2026-07-14 | 561.40 | 561.40 | 561.40 | 561.40 | -5.663% | 1 | 6 | -18.190% |
| 2026-06-17 | 595.80 | 596.90 | 595.10 | 595.10 | +0.050% | 10 | 5 | -22.823% |
| 2026-06-16 | 589.50 | 594.80 | 589.50 | 594.80 | -24.200% | 4 | 3 | -22.784% |
| 2026-06-10 | 784.70 | 784.70 | 784.70 | 784.70 | +12.558% | 1 | 3 | -41.471% |
| 2026-06-05 | 614.15 | 697.15 | 614.15 | 697.15 | +13.413% | 2 | 3 | -34.120% |
| 2026-05-27 | 617.16 | 617.16 | 614.70 | 614.70 | 0.000% | 4 | 0 | -25.284% |