SPX261218P09000000
SPX Dec 18 2026 9000.00 Put
optionOPRA
EODOct 27, 2026
1,245.51USD-2.043%(-25.97)2Vol4,600OI
SPX261218P09000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 1,252.61 | 1,252.61 | 1,245.51 | 1,245.51 | -2.043% | 2 | 4,601 | 0.000% |
| 2026-10-26 | 1,264.15 | 1,271.94 | 1,264.15 | 1,271.48 | -1.863% | 6 | 4,599 | -2.043% |
| 2026-10-22 | 1,295.62 | 1,295.62 | 1,295.62 | 1,295.62 | +5.028% | 5 | 4,599 | -3.868% |
| 2026-10-20 | 1,228.84 | 1,233.60 | 1,228.84 | 1,233.60 | -0.720% | 4 | 4,600 | +0.965% |
| 2026-10-19 | 1,244.38 | 1,245.32 | 1,220.48 | 1,242.55 | -3.624% | 17 | 4,599 | +0.238% |
| 2026-10-16 | 1,206.54 | 1,300.63 | 1,206.30 | 1,289.27 | +5.982% | 13 | 4,589 | -3.394% |
| 2026-10-15 | 1,217.58 | 1,220.92 | 1,216.50 | 1,216.50 | +6.981% | 3 | 4,589 | +2.385% |
| 2026-10-12 | 1,136.93 | 1,137.17 | 1,136.93 | 1,137.12 | -2.366% | 35 | 4,564 | +9.532% |
| 2026-10-08 | 1,164.68 | 1,164.68 | 1,164.68 | 1,164.68 | +4.463% | 1 | 4,564 | +6.940% |
| 2026-10-06 | 1,111.59 | 1,114.92 | 1,109.70 | 1,114.92 | -8.149% | 71 | 4,607 | +11.713% |
| 2026-10-02 | 1,213.37 | 1,213.84 | 1,213.37 | 1,213.84 | -6.593% | 5 | 4,607 | +2.609% |
| 2026-10-01 | 1,299.87 | 1,299.87 | 1,297.24 | 1,299.52 | +3.287% | 10 | 4,607 | -4.156% |
| 2026-09-28 | 1,258.16 | 1,258.16 | 1,258.16 | 1,258.16 | +6.125% | 1 | 4,607 | -1.005% |
| 2026-09-25 | 1,185.55 | 1,185.55 | 1,185.55 | 1,185.55 | -1.864% | 2 | 4,607 | +5.058% |
| 2026-09-23 | 1,209.47 | 1,210.86 | 1,208.07 | 1,208.07 | +4.212% | 3 | 4,606 | +3.099% |
| 2026-09-22 | 1,159.24 | 1,159.24 | 1,159.24 | 1,159.24 | -8.121% | 10 | 4,616 | +7.442% |
| 2026-09-18 | 1,274.75 | 1,302.53 | 1,261.70 | 1,261.70 | -1.302% | 260 | 4,399 | -1.283% |
| 2026-09-17 | 1,281.87 | 1,281.87 | 1,278.35 | 1,278.35 | -3.370% | 31 | 4,391 | -2.569% |
| 2026-09-10 | 1,321.52 | 1,322.93 | 1,321.52 | 1,322.93 | +11.874% | 50 | 4,391 | -5.852% |
| 2026-08-27 | 1,182.52 | 1,182.52 | 1,182.52 | 1,182.52 | -4.556% | 4 | 2,445 | +5.327% |
| 2026-08-25 | 1,238.97 | 1,238.97 | 1,238.97 | 1,238.97 | -1.378% | 1 | 2,446 | +0.528% |
| 2026-08-24 | 1,256.28 | 1,256.28 | 1,256.28 | 1,256.28 | +2.629% | 2,000 | 478 | -0.857% |
| 2026-08-21 | 1,224.10 | 1,224.10 | 1,224.10 | 1,224.10 | +3.475% | 2 | 478 | +1.749% |
| 2026-08-19 | 1,182.99 | 1,182.99 | 1,182.99 | 1,182.99 | +6.165% | 1 | 477 | +5.285% |
| 2026-08-13 | 1,114.29 | 1,114.29 | 1,114.29 | 1,114.29 | -2.921% | 1 | 478 | +11.776% |
| 2026-08-10 | 1,147.82 | 1,147.82 | 1,147.82 | 1,147.82 | -3.102% | 2 | 482 | +8.511% |
| 2026-08-06 | 1,184.56 | 1,184.56 | 1,184.56 | 1,184.56 | +2.629% | 150 | 332 | +5.145% |
| 2026-08-04 | 1,152.27 | 1,156.71 | 1,152.27 | 1,154.22 | -10.396% | 30 | 302 | +7.909% |
| 2026-08-03 | 1,288.13 | 1,288.13 | 1,288.13 | 1,288.13 | -10.807% | 2 | 300 | -3.309% |
| 2026-07-28 | 1,443.70 | 1,444.50 | 1,443.70 | 1,444.20 | -1.784% | 4 | 296 | -13.758% |
| 2026-07-23 | 1,470.43 | 1,470.43 | 1,470.43 | 1,470.43 | +8.185% | 1 | 296 | -15.296% |
| 2026-06-30 | 1,359.18 | 1,359.18 | 1,359.18 | 1,359.18 | -8.710% | 1 | 295 | -8.363% |
| 2026-06-26 | 1,472.63 | 1,494.28 | 1,472.63 | 1,488.86 | +0.343% | 65 | 238 | -16.345% |
| 2026-06-25 | 1,452.41 | 1,483.77 | 1,452.41 | 1,483.77 | +4.004% | 8 | 233 | -16.058% |
| 2026-06-24 | 1,426.65 | 1,426.65 | 1,426.65 | 1,426.65 | -2.143% | 2 | 231 | -12.697% |
| 2026-06-23 | 1,473.48 | 1,473.48 | 1,457.90 | 1,457.90 | +7.159% | 9 | 227 | -14.568% |
| 2026-06-22 | 1,369.42 | 1,369.42 | 1,360.50 | 1,360.50 | +0.793% | 12 | 234 | -8.452% |
| 2026-06-18 | 1,348.04 | 1,349.80 | 1,348.04 | 1,349.80 | +2.464% | 7 | 227 | -7.726% |
| 2026-06-16 | 1,318.18 | 1,318.21 | 1,317.34 | 1,317.34 | -7.069% | 25 | 224 | -5.453% |
| 2026-06-12 | 1,419.50 | 1,419.50 | 1,417.54 | 1,417.54 | -0.507% | 3 | 221 | -12.136% |
| 2026-06-09 | 1,424.76 | 1,424.76 | 1,424.76 | 1,424.76 | +9.850% | 1 | 220 | -12.581% |
| 2026-06-04 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | -10.052% | 1 | 219 | -3.970% |
| 2026-05-20 | 1,438.01 | 1,441.95 | 1,438.01 | 1,441.95 | +3.041% | 3 | 217 | -13.623% |
| 2026-05-15 | 1,409.37 | 1,413.84 | 1,399.40 | 1,399.40 | -3.104% | 13 | 221 | -10.997% |
| 2026-05-08 | 1,444.23 | 1,444.23 | 1,444.23 | 1,444.23 | -16.035% | 1 | 221 | -13.760% |
| 2026-04-17 | 1,720.04 | 1,720.04 | 1,720.04 | 1,720.04 | -4.970% | 1 | 322 | -27.588% |
| 2026-04-15 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | -8.968% | 100 | 321 | -31.187% |
| 2026-04-10 | 1,988.32 | 1,988.32 | 1,988.32 | 1,988.32 | -10.719% | 1 | 221 | -37.359% |
| 2026-04-02 | 2,227.03 | 2,227.03 | 2,227.03 | 2,227.03 | +0.903% | 2 | 218 | -44.073% |
| 2026-04-01 | 2,207.86 | 2,207.86 | 2,207.09 | 2,207.09 | -3.722% | 2 | 218 | -43.568% |
| 2026-03-31 | 2,292.41 | 2,292.41 | 2,292.41 | 2,292.41 | -7.033% | 1 | 218 | -45.668% |
| 2026-03-30 | 2,466.65 | 2,466.65 | 2,465.83 | 2,465.83 | +14.648% | 2 | 218 | -49.489% |
| 2026-03-23 | 2,150.78 | 2,150.78 | 2,150.78 | 2,150.78 | +12.110% | 2 | 218 | -42.090% |
| 2026-02-27 | 1,918.46 | 1,918.46 | 1,918.46 | 1,918.46 | +4.789% | 1 | 218 | -35.078% |
| 2026-02-11 | 1,830.79 | 1,830.79 | 1,830.79 | 1,830.79 | -2.748% | 1 | 218 | -31.969% |
| 2026-02-06 | 1,882.52 | 1,882.52 | 1,882.52 | 1,882.52 | -3.910% | 1 | 218 | -33.838% |
| 2026-02-05 | 1,955.66 | 1,959.12 | 1,955.66 | 1,959.12 | +8.009% | 2 | 218 | -36.425% |
| 2026-01-30 | 1,828.47 | 1,828.47 | 1,813.85 | 1,813.85 | +1.558% | 4 | 216 | -31.333% |
| 2026-01-28 | 1,786.02 | 1,786.02 | 1,786.02 | 1,786.02 | -6.633% | 1 | 216 | -30.263% |
| 2026-01-20 | 1,912.90 | 1,912.90 | 1,912.90 | 1,912.90 | +4.573% | 1 | 215 | -34.889% |
| 2025-12-23 | 1,834.10 | 1,834.10 | 1,829.25 | 1,829.25 | -3.545% | 3 | 128 | -31.911% |
| 2025-12-19 | 1,909.94 | 1,915.33 | 1,896.49 | 1,896.49 | -3.295% | 3 | 125 | -34.326% |
| 2025-12-18 | 1,961.11 | 1,961.11 | 1,961.11 | 1,961.11 | -1.924% | 1 | 125 | -36.490% |
| 2025-12-17 | 1,999.58 | 1,999.58 | 1,999.58 | 1,999.58 | +5.597% | 1 | 124 | -37.711% |
| 2025-12-12 | 1,835.54 | 1,893.60 | 1,835.54 | 1,893.60 | -0.022% | 13 | 123 | -34.225% |
| 2025-12-01 | 1,881.71 | 1,894.02 | 1,881.71 | 1,894.02 | -4.985% | 2 | 113 | -34.240% |
| 2025-11-14 | 2,007.14 | 2,007.14 | 1,993.40 | 1,993.40 | +2.588% | 56 | 113 | -37.518% |
| 2025-11-13 | 1,943.12 | 1,943.12 | 1,943.12 | 1,943.12 | +4.114% | 1 | 169 | -35.902% |
| 2025-10-31 | 1,836.28 | 1,868.95 | 1,831.26 | 1,866.34 | +2.763% | 55 | 168 | -33.265% |
| 2025-10-30 | 1,816.16 | 1,816.16 | 1,816.16 | 1,816.16 | -11.870% | 1 | 113 | -31.421% |
| 2025-09-25 | 2,061.67 | 2,061.67 | 2,060.36 | 2,060.78 | +2.537% | 3 | 113 | -39.561% |
| 2025-09-18 | 2,008.47 | 2,009.79 | 2,008.47 | 2,009.79 | -1.489% | 3 | 113 | -38.028% |
| 2025-09-16 | 2,040.59 | 2,040.61 | 2,040.01 | 2,040.16 | -6.369% | 6 | 114 | -38.950% |
| 2025-09-05 | 2,133.38 | 2,178.93 | 2,133.38 | 2,178.93 | +1.258% | 2 | 114 | -42.838% |
| 2025-08-22 | 2,153.35 | 2,154.22 | 2,151.87 | 2,151.87 | -3.210% | 5 | 112 | -42.120% |
| 2025-08-08 | 2,222.39 | 2,223.24 | 2,222.39 | 2,223.24 | -2.704% | 2 | 112 | -43.978% |
| 2025-08-04 | 2,316.61 | 2,320.79 | 2,285.03 | 2,285.03 | +3.636% | 202 | 112 | -45.493% |
| 2025-07-29 | 2,204.87 | 2,204.87 | 2,204.87 | 2,204.87 | -1.007% | 2 | 38 | -43.511% |
| 2025-07-23 | 2,227.29 | 2,227.29 | 2,227.29 | 2,227.29 | -2.107% | 2 | 40 | -44.080% |
| 2025-07-21 | 2,272.08 | 2,275.24 | 2,272.08 | 2,275.24 | -0.448% | 2 | 38 | -45.258% |
| 2025-07-18 | 2,285.47 | 2,285.47 | 2,285.47 | 2,285.47 | -1.148% | 2 | 36 | -45.503% |
| 2025-07-15 | 2,312.17 | 2,312.17 | 2,312.01 | 2,312.01 | -12.062% | 2 | 34 | -46.129% |
| 2025-05-30 | 2,629.15 | 2,629.15 | 2,629.15 | 2,629.15 | +0.644% | 2 | 32 | -52.627% |
| 2025-05-29 | 2,612.33 | 2,612.33 | 2,612.33 | 2,612.33 | -4.227% | 1 | 31 | -52.322% |
| 2025-05-12 | 2,716.79 | 2,727.62 | 2,716.75 | 2,727.62 | -10.966% | 6 | 30 | -54.337% |
| 2025-04-24 | 3,063.56 | 3,063.56 | 3,063.56 | 3,063.56 | -10.965% | 1 | 23 | -59.344% |
| 2025-04-04 | 3,440.83 | 3,440.83 | 3,440.83 | 3,440.83 | +19.732% | 2 | 22 | -63.802% |
| 2025-03-11 | 2,882.64 | 2,882.64 | 2,873.77 | 2,873.77 | +4.928% | 4 | 22 | -56.659% |
| 2025-03-07 | 2,738.80 | 2,738.80 | 2,738.80 | 2,738.80 | +20.133% | 4 | 19 | -54.524% |
| 2025-01-23 | 2,279.80 | 2,279.80 | 2,279.80 | 2,279.80 | -5.931% | 1 | 17 | -45.368% |
| 2025-01-16 | 2,423.55 | 2,423.55 | 2,423.55 | 2,423.55 | +0.083% | 1 | 18 | -48.608% |
| 2025-01-15 | 2,419.89 | 2,421.53 | 2,419.89 | 2,421.53 | +3.757% | 2 | 17 | -48.565% |
| 2024-11-22 | 2,333.85 | 2,333.85 | 2,333.85 | 2,333.85 | -3.380% | 2 | 15 | -46.633% |
| 2024-11-18 | 2,415.49 | 2,415.49 | 2,415.49 | 2,415.49 | -2.876% | 2 | 2 | -48.437% |
| 2024-10-18 | 2,487.20 | 2,487.20 | 2,487.01 | 2,487.01 | -6.334% | 4 | 2 | -49.919% |
| 2024-09-26 | 2,646.91 | 2,655.18 | 2,646.91 | 2,655.18 | -6.622% | 16 | 2 | -53.091% |
| 2024-09-12 | 2,843.49 | 2,843.49 | 2,843.49 | 2,843.49 | +9.526% | 2 | 2 | -56.198% |
| 2024-07-08 | 2,596.18 | 2,596.18 | 2,596.18 | 2,596.18 | -6.527% | 2 | 2 | -52.025% |
| 2024-05-21 | 2,777.47 | 2,777.47 | 2,777.47 | 2,777.47 | -3.496% | 2 | 2 | -55.157% |
| 2024-03-22 | 2,878.08 | 2,878.08 | 2,878.08 | 2,878.08 | -32.460% | 2 | 2 | -56.724% |
| 2022-06-23 | 4,261.30 | 4,261.30 | 4,261.30 | 4,261.30 | +10.869% | 1 | 2 | -70.772% |
| 2022-03-21 | 3,843.56 | 3,843.56 | 3,843.56 | 3,843.56 | -9.266% | 1 | 0 | -67.595% |
| 2022-03-08 | 4,236.09 | 4,236.09 | 4,236.09 | 4,236.09 | +0.017% | 2 | 0 | -70.598% |
| 2022-02-24 | 4,246.79 | 4,246.79 | 4,235.38 | 4,235.38 | 0.000% | 2 | 0 | -70.593% |