SPX261218P11000000
SPX Dec 18 2026 11000.00 Put
optionOPRA
InactiveSep 17, 2026
3,255.05USD-1.397%(-46.12)20Vol350OI
SPX261218P11000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-17 | 3,255.05 | 3,255.05 | 3,255.05 | 3,255.05 | -1.397% | 20 | 290 | 0.000% |
| 2026-09-15 | 3,301.17 | 3,301.17 | 3,301.17 | 3,301.17 | -0.184% | 1 | 240 | -1.397% |
| 2026-09-10 | 3,306.36 | 3,307.27 | 3,302.50 | 3,307.27 | +1.741% | 4 | 241 | -1.579% |
| 2026-09-09 | 3,237.72 | 3,250.69 | 3,237.72 | 3,250.69 | +4.374% | 45 | 215 | +0.134% |
| 2026-08-05 | 3,112.86 | 3,114.46 | 3,112.86 | 3,114.46 | -7.396% | 4 | 215 | +4.514% |
| 2026-07-21 | 3,363.20 | 3,363.20 | 3,363.20 | 3,363.20 | +1.557% | 10 | 207 | -3.216% |
| 2026-07-01 | 3,315.03 | 3,315.03 | 3,310.88 | 3,311.63 | +0.020% | 8 | 199 | -1.709% |
| 2026-06-30 | 3,314.79 | 3,314.79 | 3,310.96 | 3,310.96 | -3.518% | 30 | 178 | -1.689% |
| 2026-06-25 | 3,431.69 | 3,431.69 | 3,431.69 | 3,431.69 | -0.306% | 111 | 170 | -5.147% |
| 2026-06-24 | 3,442.23 | 3,442.23 | 3,442.23 | 3,442.23 | +0.709% | 11 | 170 | -5.438% |
| 2026-06-23 | 3,405.44 | 3,418.00 | 3,405.44 | 3,418.00 | +4.212% | 11 | 159 | -4.767% |
| 2026-06-16 | 3,256.06 | 3,279.84 | 3,256.06 | 3,279.84 | -0.203% | 4 | 159 | -0.756% |
| 2026-06-05 | 3,286.51 | 3,286.51 | 3,286.51 | 3,286.51 | -3.034% | 1 | 159 | -0.957% |
| 2026-05-18 | 3,386.40 | 3,389.35 | 3,386.40 | 3,389.35 | -1.179% | 2 | 157 | -3.962% |
| 2026-05-07 | 3,404.84 | 3,434.63 | 3,402.53 | 3,429.80 | -5.777% | 7 | 155 | -5.095% |
| 2026-04-29 | 3,640.08 | 3,640.08 | 3,640.08 | 3,640.08 | +0.174% | 12 | 155 | -10.578% |
| 2026-04-28 | 3,633.75 | 3,633.75 | 3,633.75 | 3,633.75 | -0.664% | 13 | 155 | -10.422% |
| 2026-04-20 | 3,660.96 | 3,660.96 | 3,658.05 | 3,658.05 | +1.094% | 6 | 155 | -11.017% |
| 2026-04-17 | 3,617.01 | 3,618.47 | 3,617.01 | 3,618.47 | -7.351% | 2 | 157 | -10.043% |
| 2026-04-10 | 3,905.55 | 3,905.55 | 3,905.55 | 3,905.55 | -0.491% | 1 | 158 | -16.656% |
| 2026-04-09 | 3,924.81 | 3,924.81 | 3,924.81 | 3,924.81 | -0.875% | 1 | 158 | -17.065% |
| 2026-04-08 | 3,959.44 | 3,959.44 | 3,959.44 | 3,959.44 | -4.626% | 1 | 158 | -17.790% |
| 2026-04-07 | 4,153.93 | 4,153.93 | 4,151.22 | 4,151.48 | -4.599% | 4 | 158 | -21.593% |
| 2026-03-27 | 4,351.62 | 4,351.62 | 4,351.62 | 4,351.62 | +3.014% | 1 | 158 | -25.199% |
| 2026-03-26 | 4,224.28 | 4,224.28 | 4,224.28 | 4,224.28 | +1.748% | 1 | 157 | -22.944% |
| 2026-03-24 | 4,151.70 | 4,151.70 | 4,151.70 | 4,151.70 | -1.433% | 100 | 157 | -21.597% |
| 2026-03-20 | 4,212.08 | 4,212.08 | 4,212.08 | 4,212.08 | +4.436% | 2 | 57 | -22.721% |
| 2026-03-12 | 4,028.52 | 4,033.16 | 4,028.52 | 4,033.16 | +0.678% | 3 | 57 | -19.293% |
| 2026-03-09 | 4,006.00 | 4,006.00 | 4,006.00 | 4,006.00 | +1.757% | 1 | 59 | -18.746% |
| 2026-03-05 | 3,936.82 | 3,936.82 | 3,936.82 | 3,936.82 | +4.616% | 2 | 60 | -17.318% |
| 2026-02-11 | 3,763.11 | 3,763.11 | 3,763.11 | 3,763.11 | -2.937% | 1 | 58 | -13.501% |
| 2026-02-05 | 3,876.96 | 3,876.96 | 3,876.96 | 3,876.96 | +1.406% | 1 | 58 | -16.041% |
| 2026-02-04 | 3,823.21 | 3,823.21 | 3,823.21 | 3,823.21 | +1.592% | 2 | 58 | -14.861% |
| 2026-02-03 | 3,763.30 | 3,763.30 | 3,763.30 | 3,763.30 | +1.034% | 2 | 58 | -13.505% |
| 2026-01-26 | 3,724.77 | 3,724.77 | 3,724.77 | 3,724.77 | -1.134% | 1 | 58 | -12.611% |
| 2026-01-22 | 3,777.10 | 3,777.10 | 3,767.51 | 3,767.51 | +1.892% | 9 | 58 | -13.602% |
| 2026-01-09 | 3,696.08 | 3,697.76 | 3,694.97 | 3,697.56 | -2.003% | 38 | 54 | -11.968% |
| 2026-01-02 | 3,773.15 | 3,773.15 | 3,773.15 | 3,773.15 | +1.138% | 1 | 54 | -13.731% |
| 2025-12-26 | 3,730.70 | 3,730.70 | 3,730.70 | 3,730.70 | +0.195% | 1 | 54 | -12.750% |
| 2025-12-24 | 3,723.44 | 3,723.44 | 3,723.44 | 3,723.44 | -1.324% | 1 | 54 | -12.579% |
| 2025-12-22 | 3,773.40 | 3,773.40 | 3,773.40 | 3,773.40 | -2.955% | 1 | 54 | -13.737% |
| 2025-12-17 | 3,888.31 | 3,888.31 | 3,888.31 | 3,888.31 | +0.798% | 1 | 53 | -16.286% |
| 2025-12-16 | 3,857.52 | 3,857.52 | 3,857.52 | 3,857.52 | +1.378% | 1 | 53 | -15.618% |
| 2025-12-12 | 3,794.77 | 3,805.08 | 3,794.77 | 3,805.08 | +0.958% | 12 | 52 | -14.455% |
| 2025-12-11 | 3,768.98 | 3,768.98 | 3,768.98 | 3,768.98 | +0.058% | 5 | 46 | -13.636% |
| 2025-12-10 | 3,761.37 | 3,766.81 | 3,760.54 | 3,766.81 | +1.943% | 12 | 41 | -13.586% |
| 2025-10-29 | 3,679.16 | 3,700.15 | 3,679.16 | 3,695.00 | -0.457% | 3 | 35 | -11.907% |
| 2025-10-28 | 3,709.19 | 3,711.95 | 3,709.19 | 3,711.95 | -0.436% | 2 | 36 | -12.309% |
| 2025-10-27 | 3,728.20 | 3,728.20 | 3,728.20 | 3,728.20 | -1.540% | 1 | 37 | -12.691% |
| 2025-10-24 | 3,791.26 | 3,791.26 | 3,786.12 | 3,786.51 | -1.545% | 5 | 37 | -14.036% |
| 2025-10-23 | 3,879.42 | 3,879.42 | 3,845.94 | 3,845.94 | -0.080% | 9 | 34 | -15.364% |
| 2025-10-21 | 3,848.66 | 3,849.86 | 3,848.66 | 3,849.02 | -0.807% | 9 | 43 | -15.432% |
| 2025-10-20 | 3,880.33 | 3,880.33 | 3,880.33 | 3,880.33 | -0.679% | 1 | 34 | -16.114% |
| 2025-09-30 | 3,906.87 | 3,906.87 | 3,906.87 | 3,906.87 | -0.228% | 1 | 33 | -16.684% |
| 2025-09-26 | 3,915.79 | 3,915.79 | 3,915.79 | 3,915.79 | -0.526% | 1 | 34 | -16.874% |
| 2025-09-25 | 3,962.09 | 3,962.64 | 3,936.26 | 3,936.50 | +0.907% | 18 | 33 | -17.311% |
| 2025-09-18 | 3,916.27 | 3,916.27 | 3,901.10 | 3,901.10 | -0.869% | 2 | 34 | -16.561% |
| 2025-09-16 | 3,918.23 | 3,938.90 | 3,918.23 | 3,935.29 | +0.072% | 12 | 34 | -17.286% |
| 2025-09-15 | 3,935.23 | 3,935.23 | 3,932.44 | 3,932.44 | -0.547% | 2 | 35 | -17.226% |
| 2025-09-12 | 3,954.21 | 3,954.21 | 3,954.06 | 3,954.06 | -0.243% | 2 | 35 | -17.678% |
| 2025-09-11 | 3,994.81 | 3,994.81 | 3,963.57 | 3,963.71 | -1.613% | 6 | 37 | -17.879% |
| 2025-09-09 | 4,046.74 | 4,053.90 | 4,028.71 | 4,028.71 | -0.546% | 22 | 35 | -19.204% |
| 2025-09-08 | 4,048.37 | 4,050.83 | 4,047.97 | 4,050.83 | -1.282% | 52 | 35 | -19.645% |
| 2025-09-03 | 4,085.09 | 4,103.44 | 4,073.90 | 4,103.44 | +0.795% | 8 | 13 | -20.675% |
| 2025-08-29 | 4,034.60 | 4,072.37 | 4,034.60 | 4,071.06 | +0.535% | 14 | 9 | -20.044% |
| 2025-08-22 | 4,104.30 | 4,104.30 | 4,039.50 | 4,049.39 | -1.846% | 48 | 9 | -19.616% |
| 2025-08-21 | 4,117.20 | 4,129.45 | 4,117.20 | 4,125.54 | +0.565% | 10 | 7 | -21.100% |
| 2025-08-20 | 4,102.51 | 4,102.51 | 4,102.31 | 4,102.37 | +1.324% | 4 | 2 | -20.654% |
| 2025-08-18 | 4,051.03 | 4,051.03 | 4,048.63 | 4,048.78 | -3.364% | 4 | 2 | -19.604% |
| 2025-08-04 | 4,183.80 | 4,189.72 | 4,183.80 | 4,189.72 | +2.648% | 2 | 1 | -22.309% |
| 2025-07-30 | 4,082.33 | 4,082.33 | 4,081.63 | 4,081.63 | -3.842% | 2 | 1 | -20.251% |
| 2025-07-02 | 4,244.70 | 4,244.70 | 4,244.70 | 4,244.70 | -4.789% | 2 | 2 | -23.315% |
| 2025-06-13 | 4,457.43 | 4,458.22 | 4,457.43 | 4,458.22 | 0.000% | 4 | 2 | -26.988% |