SPX261218P08500000
SPX Dec 18 2026 8500.00 Put
optionOPRA
EODOct 27, 2026
740.27USD-11.873%(-99.73)2Vol242OI
SPX261218P08500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 740.27 | 740.27 | 740.27 | 740.27 | -11.873% | 2 | 242 | 0.000% |
| 2026-10-23 | 840.00 | 840.00 | 840.00 | 840.00 | +8.019% | 1 | 243 | -11.873% |
| 2026-10-16 | 750.12 | 777.64 | 750.12 | 777.64 | +14.177% | 4 | 239 | -4.806% |
| 2026-10-08 | 681.08 | 681.08 | 681.08 | 681.08 | +2.143% | 1 | 238 | +8.691% |
| 2026-10-05 | 666.79 | 666.79 | 666.79 | 666.79 | -14.303% | 40 | 201 | +11.020% |
| 2026-10-01 | 778.08 | 778.08 | 778.08 | 778.08 | +1.486% | 1 | 201 | -4.859% |
| 2026-09-29 | 766.69 | 766.69 | 766.69 | 766.69 | +3.850% | 1 | 202 | -3.446% |
| 2026-09-28 | 750.00 | 750.00 | 738.27 | 738.27 | +4.444% | 7 | 199 | +0.271% |
| 2026-09-25 | 704.35 | 707.64 | 704.35 | 706.86 | +5.678% | 12 | 199 | +4.727% |
| 2026-09-22 | 668.88 | 668.88 | 668.88 | 668.88 | -16.884% | 2 | 199 | +10.673% |
| 2026-09-18 | 802.72 | 804.75 | 802.72 | 804.75 | -1.984% | 4 | 198 | -8.012% |
| 2026-09-16 | 821.56 | 823.00 | 821.00 | 821.04 | +7.212% | 36 | 162 | -9.838% |
| 2026-09-11 | 765.81 | 765.81 | 765.81 | 765.81 | +3.017% | 1 | 161 | -3.335% |
| 2026-09-08 | 753.70 | 753.70 | 743.38 | 743.38 | +3.174% | 10 | 156 | -0.418% |
| 2026-09-04 | 720.51 | 720.51 | 720.51 | 720.51 | -10.543% | 2 | 154 | +2.743% |
| 2026-09-01 | 789.76 | 805.43 | 787.94 | 805.43 | +7.279% | 5 | 154 | -8.090% |
| 2026-08-21 | 755.80 | 756.24 | 750.78 | 750.78 | +2.147% | 10 | 153 | -1.400% |
| 2026-08-18 | 732.05 | 735.00 | 732.05 | 735.00 | +5.189% | 3 | 150 | +0.717% |
| 2026-08-12 | 697.76 | 698.74 | 697.16 | 698.74 | +0.661% | 4 | 150 | +5.944% |
| 2026-08-10 | 694.15 | 694.15 | 694.15 | 694.15 | -28.058% | 13 | 144 | +6.644% |
| 2026-07-31 | 961.20 | 964.87 | 961.20 | 964.87 | -5.408% | 2 | 144 | -23.278% |
| 2026-07-30 | 1,020.03 | 1,020.03 | 1,020.03 | 1,020.03 | -6.457% | 1 | 145 | -27.427% |
| 2026-07-29 | 1,090.44 | 1,090.44 | 1,090.44 | 1,090.44 | +8.838% | 1 | 145 | -32.113% |
| 2026-07-23 | 1,001.79 | 1,001.89 | 1,001.79 | 1,001.89 | +11.277% | 2 | 145 | -26.113% |
| 2026-07-22 | 896.22 | 900.36 | 896.22 | 900.36 | -3.773% | 6 | 145 | -17.781% |
| 2026-07-20 | 935.66 | 935.66 | 935.66 | 935.66 | -1.746% | 2 | 145 | -20.883% |
| 2026-07-17 | 952.29 | 952.29 | 952.29 | 952.29 | +7.776% | 1 | 145 | -22.264% |
| 2026-07-16 | 883.58 | 883.58 | 883.58 | 883.58 | +3.799% | 1 | 145 | -16.219% |
| 2026-07-13 | 854.84 | 854.84 | 851.24 | 851.24 | -3.777% | 4 | 145 | -13.036% |
| 2026-07-01 | 884.65 | 884.65 | 884.65 | 884.65 | -10.656% | 1 | 144 | -16.321% |
| 2026-06-23 | 982.18 | 990.16 | 982.18 | 990.16 | +8.372% | 2 | 146 | -25.237% |
| 2026-06-22 | 908.96 | 913.67 | 908.96 | 913.67 | +2.773% | 4 | 148 | -18.978% |
| 2026-06-18 | 897.67 | 899.71 | 889.02 | 889.02 | +0.839% | 99 | 113 | -16.732% |
| 2026-06-17 | 881.62 | 881.62 | 881.62 | 881.62 | +1.004% | 4 | 117 | -16.033% |
| 2026-06-16 | 865.48 | 872.86 | 860.78 | 872.86 | -2.936% | 89 | 37 | -15.190% |
| 2026-05-26 | 900.62 | 900.62 | 899.26 | 899.26 | -12.023% | 8 | 29 | -17.680% |
| 2026-05-18 | 1,022.15 | 1,022.15 | 1,022.15 | 1,022.15 | +7.434% | 1 | 30 | -27.577% |
| 2026-05-13 | 951.42 | 951.42 | 951.42 | 951.42 | -6.192% | 1 | 29 | -22.193% |
| 2026-05-08 | 1,014.22 | 1,014.22 | 1,014.22 | 1,014.22 | -41.237% | 10 | 19 | -27.011% |
| 2026-04-01 | 1,725.96 | 1,725.96 | 1,725.96 | 1,725.96 | -3.691% | 1 | 19 | -57.110% |
| 2026-03-20 | 1,792.11 | 1,792.11 | 1,792.11 | 1,792.11 | +10.338% | 1 | 19 | -58.693% |
| 2026-03-18 | 1,627.40 | 1,627.40 | 1,624.20 | 1,624.20 | +17.350% | 5 | 18 | -54.422% |
| 2026-02-25 | 1,384.07 | 1,384.07 | 1,384.07 | 1,384.07 | +4.019% | 1 | 16 | -46.515% |
| 2026-02-02 | 1,330.59 | 1,330.59 | 1,330.59 | 1,330.59 | -0.650% | 5 | 16 | -44.365% |
| 2026-01-13 | 1,342.22 | 1,342.22 | 1,337.40 | 1,339.30 | -4.501% | 3 | 16 | -44.727% |
| 2025-12-22 | 1,402.42 | 1,402.42 | 1,402.42 | 1,402.42 | -2.846% | 5 | 9 | -47.215% |
| 2025-12-12 | 1,443.50 | 1,443.50 | 1,443.50 | 1,443.50 | +6.565% | 4 | 9 | -48.717% |
| 2025-10-28 | 1,354.57 | 1,354.57 | 1,354.57 | 1,354.57 | 0.000% | 5 | 5 | -45.350% |