SPX261218P08200000
SPX Dec 18 2026 8200.00 Put
optionOPRA
EODOct 27, 2026
459.54USD-7.066%(-34.94)1Vol1,185OI
SPX261218P08200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 459.54 | 459.54 | 459.54 | 459.54 | -7.066% | 1 | 1,186 | 0.000% |
| 2026-10-26 | 494.48 | 494.48 | 494.48 | 494.48 | +9.012% | 1 | 1,186 | -7.066% |
| 2026-10-19 | 453.60 | 453.60 | 453.60 | 453.60 | -11.384% | 1 | 1,187 | +1.310% |
| 2026-10-16 | 483.17 | 511.87 | 483.17 | 511.87 | +10.002% | 7 | 1,180 | -10.223% |
| 2026-10-14 | 422.51 | 465.33 | 422.51 | 465.33 | +22.704% | 3 | 1,178 | -1.244% |
| 2026-10-13 | 385.61 | 385.61 | 379.23 | 379.23 | -0.161% | 3 | 1,177 | +21.177% |
| 2026-10-06 | 380.23 | 380.23 | 374.58 | 379.84 | -12.105% | 16 | 1,165 | +20.983% |
| 2026-10-05 | 433.49 | 433.49 | 432.15 | 432.15 | -5.648% | 2 | 1,165 | +6.338% |
| 2026-10-02 | 458.02 | 458.02 | 458.02 | 458.02 | -11.945% | 20 | 1,145 | +0.332% |
| 2026-10-01 | 520.15 | 520.15 | 520.15 | 520.15 | +2.476% | 1 | 1,145 | -11.652% |
| 2026-09-30 | 466.20 | 507.58 | 466.20 | 507.58 | +0.095% | 3 | 1,144 | -9.465% |
| 2026-09-29 | 497.53 | 507.10 | 497.53 | 507.10 | +7.628% | 6 | 1,144 | -9.379% |
| 2026-09-28 | 485.38 | 485.38 | 471.16 | 471.16 | +6.311% | 8 | 1,144 | -2.466% |
| 2026-09-25 | 440.05 | 443.19 | 440.05 | 443.19 | -6.183% | 2 | 1,144 | +3.689% |
| 2026-09-24 | 469.97 | 481.65 | 469.72 | 472.40 | +0.042% | 16 | 1,148 | -2.722% |
| 2026-09-23 | 426.09 | 472.20 | 426.09 | 472.20 | +11.851% | 6 | 1,145 | -2.681% |
| 2026-09-22 | 418.25 | 425.80 | 418.25 | 422.17 | -3.172% | 34 | 1,145 | +8.852% |
| 2026-09-21 | 445.88 | 445.90 | 436.00 | 436.00 | -18.127% | 24 | 1,142 | +5.399% |
| 2026-09-18 | 535.12 | 535.12 | 532.53 | 532.53 | +2.435% | 2 | 1,141 | -13.706% |
| 2026-09-17 | 519.87 | 519.87 | 519.87 | 519.87 | -2.129% | 1 | 1,140 | -11.605% |
| 2026-09-14 | 554.80 | 554.80 | 531.18 | 531.18 | -6.748% | 2 | 1,141 | -13.487% |
| 2026-09-10 | 569.62 | 569.62 | 569.62 | 569.62 | +8.431% | 2 | 1,141 | -19.325% |
| 2026-09-09 | 514.90 | 525.33 | 514.90 | 525.33 | +6.493% | 2 | 1,145 | -12.524% |
| 2026-09-08 | 473.55 | 493.30 | 473.55 | 493.30 | +11.274% | 13 | 1,151 | -6.844% |
| 2026-09-03 | 444.40 | 444.40 | 437.33 | 443.32 | -10.756% | 6 | 1,149 | +3.659% |
| 2026-09-02 | 496.75 | 496.75 | 496.75 | 496.75 | -7.444% | 2 | 1,149 | -7.491% |
| 2026-09-01 | 536.70 | 536.70 | 536.70 | 536.70 | +10.831% | 2 | 1,149 | -14.377% |
| 2026-08-31 | 491.22 | 491.22 | 484.25 | 484.25 | +2.033% | 6 | 1,148 | -5.103% |
| 2026-08-28 | 474.60 | 474.60 | 474.60 | 474.60 | +0.583% | 3 | 1,145 | -3.173% |
| 2026-08-27 | 484.75 | 484.75 | 471.85 | 471.85 | -5.655% | 6 | 1,145 | -2.609% |
| 2026-08-26 | 507.20 | 512.80 | 495.20 | 500.13 | -0.756% | 52 | 1,140 | -8.116% |
| 2026-08-20 | 503.94 | 503.94 | 503.94 | 503.94 | +7.571% | 1 | 1,122 | -8.811% |
| 2026-08-19 | 476.26 | 476.26 | 468.08 | 468.47 | -4.788% | 6 | 1,122 | -1.906% |
| 2026-08-18 | 492.03 | 492.03 | 492.03 | 492.03 | +7.308% | 3 | 1,122 | -6.603% |
| 2026-08-17 | 446.88 | 458.52 | 444.00 | 458.52 | +4.977% | 11 | 1,116 | +0.222% |
| 2026-08-13 | 436.74 | 436.78 | 436.74 | 436.78 | -7.969% | 100 | 1,047 | +5.211% |
| 2026-08-11 | 474.60 | 474.60 | 474.60 | 474.60 | -1.413% | 1 | 1,047 | -3.173% |
| 2026-08-07 | 481.40 | 481.40 | 481.40 | 481.40 | -10.304% | 2 | 1,045 | -4.541% |
| 2026-08-04 | 536.70 | 536.70 | 536.70 | 536.70 | -22.999% | 1 | 1,045 | -14.377% |
| 2026-07-28 | 697.90 | 699.30 | 697.00 | 697.00 | +15.315% | 18 | 1,047 | -34.069% |
| 2026-07-10 | 604.43 | 604.43 | 604.43 | 604.43 | -26.110% | 1 | 1,046 | -23.971% |
| 2026-06-10 | 818.01 | 818.01 | 818.01 | 818.01 | +14.016% | 10 | 1,056 | -43.822% |
| 2026-06-08 | 717.45 | 717.45 | 717.45 | 717.45 | +18.685% | 10 | 1,312 | -35.948% |
| 2026-06-02 | 604.50 | 604.50 | 604.50 | 604.50 | -4.321% | 250 | 1,063 | -23.980% |
| 2026-05-28 | 642.00 | 644.70 | 631.80 | 631.80 | -8.222% | 5 | 88 | -27.265% |
| 2026-05-22 | 688.40 | 688.40 | 688.40 | 688.40 | -6.582% | 3 | 88 | -33.245% |
| 2026-05-20 | 774.50 | 774.50 | 736.90 | 736.90 | +1.615% | 11 | 94 | -37.639% |
| 2026-05-13 | 722.85 | 725.19 | 722.85 | 725.19 | -3.051% | 23 | 77 | -36.632% |
| 2026-05-11 | 748.01 | 748.01 | 748.01 | 748.01 | -1.347% | 1 | 76 | -38.565% |
| 2026-05-08 | 758.22 | 758.22 | 758.22 | 758.22 | -21.293% | 10 | 66 | -39.392% |
| 2026-04-28 | 963.35 | 963.35 | 963.35 | 963.35 | +3.545% | 1 | 66 | -52.298% |
| 2026-04-27 | 930.37 | 930.37 | 930.37 | 930.37 | -17.236% | 1 | 66 | -50.607% |
| 2026-01-14 | 1,124.13 | 1,124.13 | 1,124.13 | 1,124.13 | -0.891% | 1 | 6 | -59.120% |
| 2025-12-22 | 1,134.24 | 1,134.24 | 1,134.24 | 1,134.24 | -4.395% | 1 | 6 | -59.485% |
| 2025-12-19 | 1,186.38 | 1,186.38 | 1,186.38 | 1,186.38 | -9.145% | 1 | 5 | -61.265% |
| 2025-11-17 | 1,305.80 | 1,305.80 | 1,305.80 | 1,305.80 | +17.634% | 1 | 5 | -64.808% |
| 2025-10-29 | 1,110.05 | 1,110.05 | 1,110.05 | 1,110.05 | -13.345% | 2 | 4 | -58.602% |
| 2025-10-01 | 1,281.00 | 1,281.00 | 1,281.00 | 1,281.00 | +2.653% | 1 | 5 | -64.126% |
| 2025-09-22 | 1,248.26 | 1,248.26 | 1,247.89 | 1,247.89 | -5.339% | 2 | 5 | -63.175% |
| 2025-09-17 | 1,318.27 | 1,318.27 | 1,318.27 | 1,318.27 | -11.138% | 1 | 5 | -65.141% |
| 2025-08-11 | 1,483.50 | 1,483.50 | 1,483.50 | 1,483.50 | -4.518% | 1 | 4 | -69.023% |
| 2025-08-04 | 1,552.56 | 1,553.83 | 1,552.56 | 1,553.69 | +6.827% | 4 | 3 | -70.423% |
| 2025-07-28 | 1,454.40 | 1,454.40 | 1,454.40 | 1,454.40 | -8.815% | 1 | 1 | -68.403% |
| 2024-12-16 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | -3.019% | 2 | 2 | -71.189% |
| 2024-11-22 | 1,644.66 | 1,644.66 | 1,644.66 | 1,644.66 | 0.000% | 2 | 2 | -72.059% |