SPX261218P08600000
SPX Dec 18 2026 8600.00 Put
optionOPRA
EODOct 19, 2026
845.46USD+1.765%(+14.66)1Vol35OI
SPX261218P08600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 845.46 | 845.46 | 845.46 | 845.46 | +1.765% | 1 | 35 | 0.000% |
| 2026-09-25 | 830.80 | 830.80 | 830.80 | 830.80 | +1.726% | 1 | 35 | +1.765% |
| 2026-09-23 | 816.70 | 816.70 | 816.70 | 816.70 | -10.100% | 10 | 38 | +3.521% |
| 2026-09-17 | 908.45 | 908.45 | 908.45 | 908.45 | +4.380% | 10 | 28 | -6.934% |
| 2026-08-24 | 870.33 | 870.33 | 870.33 | 870.33 | -17.692% | 1 | 28 | -2.858% |
| 2026-07-28 | 1,059.80 | 1,060.70 | 1,057.40 | 1,057.40 | +8.965% | 9 | 25 | -20.044% |
| 2026-07-01 | 970.40 | 970.40 | 970.40 | 970.40 | -35.507% | 1 | 24 | -12.875% |
| 2026-02-18 | 1,504.67 | 1,504.67 | 1,504.67 | 1,504.67 | +3.592% | 2 | 24 | -43.811% |
| 2026-01-22 | 1,452.50 | 1,452.50 | 1,452.50 | 1,452.50 | -5.731% | 2 | 24 | -41.793% |
| 2026-01-20 | 1,540.80 | 1,540.80 | 1,540.80 | 1,540.80 | +0.427% | 1 | 22 | -45.129% |
| 2025-12-19 | 1,534.25 | 1,534.25 | 1,534.25 | 1,534.25 | +4.318% | 1 | 22 | -44.894% |
| 2025-10-31 | 1,466.21 | 1,470.74 | 1,466.21 | 1,470.74 | +2.191% | 2 | 22 | -42.515% |
| 2025-10-28 | 1,444.90 | 1,444.90 | 1,439.21 | 1,439.21 | -1.183% | 2 | 24 | -41.255% |
| 2025-10-27 | 1,456.44 | 1,456.44 | 1,456.44 | 1,456.44 | -8.458% | 1 | 25 | -41.950% |
| 2025-10-23 | 1,591.01 | 1,591.01 | 1,591.01 | 1,591.01 | -0.235% | 1 | 25 | -46.860% |
| 2025-09-22 | 1,594.76 | 1,594.76 | 1,594.76 | 1,594.76 | -16.915% | 1 | 25 | -46.985% |
| 2025-08-04 | 1,918.85 | 1,919.94 | 1,918.60 | 1,919.44 | -1.068% | 28 | 25 | -55.953% |
| 2025-07-15 | 1,940.48 | 1,942.13 | 1,940.16 | 1,940.16 | -10.078% | 20 | 18 | -56.423% |
| 2025-06-09 | 2,157.63 | 2,157.63 | 2,157.61 | 2,157.61 | +3.898% | 2 | 24 | -60.815% |
| 2024-11-15 | 2,065.63 | 2,076.67 | 2,065.63 | 2,076.67 | -4.010% | 4 | 24 | -59.288% |
| 2024-10-24 | 2,163.42 | 2,163.42 | 2,163.42 | 2,163.42 | -1.930% | 2 | 0 | -60.920% |
| 2024-10-23 | 2,208.44 | 2,208.44 | 2,205.99 | 2,205.99 | +3.552% | 4 | 0 | -61.674% |
| 2024-10-17 | 2,130.33 | 2,130.33 | 2,130.33 | 2,130.33 | -1.205% | 2 | 0 | -60.313% |
| 2024-10-16 | 2,157.26 | 2,157.26 | 2,154.22 | 2,156.32 | +0.004% | 6 | 0 | -60.792% |
| 2024-10-15 | 2,156.23 | 2,156.23 | 2,156.23 | 2,156.23 | -9.455% | 2 | 0 | -60.790% |
| 2024-09-18 | 2,381.40 | 2,381.40 | 2,381.40 | 2,381.40 | -4.841% | 2 | 0 | -64.497% |
| 2024-09-04 | 2,498.76 | 2,502.56 | 2,498.56 | 2,502.56 | +5.686% | 6 | 0 | -66.216% |
| 2024-08-20 | 2,370.18 | 2,370.18 | 2,367.93 | 2,367.93 | +0.634% | 8 | 0 | -64.295% |
| 2024-08-19 | 2,353.01 | 2,353.01 | 2,353.01 | 2,353.01 | -7.449% | 2 | 0 | -64.069% |
| 2024-08-13 | 2,542.39 | 2,542.39 | 2,542.39 | 2,542.39 | -4.603% | 2 | 0 | -66.745% |
| 2024-08-08 | 2,663.06 | 2,665.96 | 2,663.06 | 2,665.06 | +10.405% | 8 | 0 | -68.276% |
| 2024-07-26 | 2,413.90 | 2,413.90 | 2,413.90 | 2,413.90 | +9.094% | 2 | 0 | -64.975% |
| 2024-07-12 | 2,212.67 | 2,212.67 | 2,212.67 | 2,212.67 | -3.016% | 2 | 0 | -61.790% |
| 2024-07-05 | 2,281.49 | 2,281.49 | 2,281.49 | 2,281.49 | -0.393% | 2 | 0 | -62.943% |
| 2024-07-03 | 2,290.50 | 2,290.50 | 2,290.50 | 2,290.50 | +0.293% | 2 | 0 | -63.088% |
| 2024-06-28 | 2,301.53 | 2,301.53 | 2,283.80 | 2,283.80 | -1.491% | 10 | 0 | -62.980% |
| 2024-06-18 | 2,318.37 | 2,318.37 | 2,318.37 | 2,318.37 | -1.620% | 6 | 0 | -63.532% |
| 2024-06-12 | 2,356.54 | 2,356.54 | 2,356.54 | 2,356.54 | -5.396% | 2 | 0 | -64.123% |
| 2024-05-15 | 2,490.94 | 2,490.94 | 2,490.94 | 2,490.94 | -2.667% | 2 | 0 | -66.059% |
| 2024-05-09 | 2,559.20 | 2,559.20 | 2,559.20 | 2,559.20 | -3.945% | 2 | 0 | -66.964% |
| 2024-05-01 | 2,664.32 | 2,664.32 | 2,664.32 | 2,664.32 | +3.108% | 2 | 0 | -68.267% |
| 2024-04-29 | 2,584.02 | 2,584.02 | 2,584.02 | 2,584.02 | +2.081% | 2 | 0 | -67.281% |
| 2024-04-10 | 2,531.34 | 2,531.34 | 2,531.34 | 2,531.34 | -3.916% | 2 | 0 | -66.600% |
| 2024-03-08 | 2,634.51 | 2,634.51 | 2,634.51 | 2,634.51 | -31.788% | 2 | 0 | -67.908% |
| 2022-03-08 | 3,862.26 | 3,862.26 | 3,862.26 | 3,862.26 | +0.522% | 5 | 0 | -78.110% |
| 2022-03-04 | 3,842.21 | 3,842.21 | 3,842.21 | 3,842.21 | +2.131% | 5 | 0 | -77.995% |
| 2022-02-28 | 3,762.03 | 3,762.03 | 3,762.03 | 3,762.03 | 0.000% | 10 | 0 | -77.526% |