SPX261218P04975000
SPX Dec 18 2026 4975.00 Put
optionOPRA
EODOct 28, 2026
3.37USD-40.877%(-2.33)11Vol2,203OI
SPX261218P04975000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 3.3900 | 3.3900 | 3.3700 | 3.3700 | -40.877% | 11 | 2,202 | 0.000% |
| 2026-10-23 | 5.8000 | 5.8000 | 5.7000 | 5.7000 | +3.636% | 11 | 2,191 | -40.877% |
| 2026-10-22 | 5.4900 | 5.5000 | 5.4900 | 5.5000 | +44.737% | 5 | 2,194 | -38.727% |
| 2026-10-21 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -11.628% | 1 | 2,194 | -11.316% |
| 2026-10-15 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +22.857% | 5 | 2,198 | -21.628% |
| 2026-10-12 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -28.571% | 20 | 2,227 | -3.714% |
| 2026-10-02 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -12.500% | 14 | 2,213 | -31.224% |
| 2026-10-01 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +14.286% | 12 | 2,201 | -39.821% |
| 2026-09-30 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -20.968% | 9 | 2,192 | -31.224% |
| 2026-09-24 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +1.639% | 1 | 2,198 | -45.645% |
| 2026-09-23 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +8.929% | 1 | 2,198 | -44.754% |
| 2026-09-22 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -6.667% | 1 | 2,198 | -39.821% |
| 2026-09-21 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -15.493% | 2 | 2,198 | -43.833% |
| 2026-09-18 | 7.3000 | 7.3000 | 7.1000 | 7.1000 | -2.740% | 5 | 2,200 | -52.535% |
| 2026-09-17 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -18.889% | 1 | 2,200 | -53.836% |
| 2026-09-16 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -1.099% | 1 | 2,200 | -62.556% |
| 2026-09-14 | 8.4800 | 9.1000 | 8.4500 | 9.1000 | -10.784% | 6 | 2,198 | -62.967% |
| 2026-09-10 | 9.6400 | 10.2000 | 9.6400 | 10.2000 | +18.605% | 86 | 2,128 | -66.961% |
| 2026-09-09 | 8.5000 | 8.6000 | 8.5000 | 8.6000 | +3.614% | 2 | 2,240 | -60.814% |
| 2026-09-08 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +7.792% | 2 | 2,240 | -59.398% |
| 2026-09-04 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -3.750% | 10 | 2,240 | -56.234% |
| 2026-09-03 | 8.0000 | 8.0500 | 8.0000 | 8.0000 | -9.605% | 25 | 2,240 | -57.875% |
| 2026-09-02 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -13.235% | 1 | 2,241 | -61.921% |
| 2026-09-01 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +0.990% | 1 | 2,241 | -66.961% |
| 2026-08-26 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -2.885% | 2 | 2,242 | -66.634% |
| 2026-08-25 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -10.345% | 20 | 2,227 | -67.596% |
| 2026-08-21 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -3.734% | 2 | 2,227 | -70.948% |
| 2026-08-20 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | -3.984% | 4 | 2,227 | -72.033% |
| 2026-08-18 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | +2.869% | 54 | 2,274 | -73.147% |
| 2026-08-12 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -3.175% | 1 | 2,273 | -72.377% |
| 2026-08-11 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | +1.449% | 47 | 2,226 | -73.254% |
| 2026-08-10 | 12.4300 | 12.4300 | 12.4200 | 12.4200 | -8.676% | 4 | 2,228 | -72.866% |
| 2026-08-06 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -8.108% | 1 | 2,227 | -75.221% |
| 2026-08-04 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -5.128% | 8 | 2,236 | -77.230% |
| 2026-08-03 | 16.1000 | 16.1000 | 15.6000 | 15.6000 | -20.000% | 39 | 2,236 | -78.397% |
| 2026-07-30 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | -11.364% | 4 | 2,240 | -82.718% |
| 2026-07-29 | 22.2000 | 22.2000 | 22.0000 | 22.0000 | +0.686% | 32 | 2,256 | -84.682% |
| 2026-07-27 | 21.5000 | 21.9500 | 21.4200 | 21.8500 | -3.532% | 8 | 2,256 | -84.577% |
| 2026-07-24 | 22.6500 | 22.6500 | 22.6500 | 22.6500 | -0.440% | 2 | 2,254 | -85.121% |
| 2026-07-23 | 22.6900 | 22.7500 | 22.6900 | 22.7500 | +10.169% | 12 | 2,246 | -85.187% |
| 2026-07-20 | 20.6500 | 20.6500 | 20.6500 | 20.6500 | -6.307% | 8 | 2,254 | -83.680% |
| 2026-07-17 | 22.4000 | 22.4000 | 21.8800 | 22.0400 | +11.313% | 12 | 2,245 | -84.710% |
| 2026-07-14 | 19.8000 | 19.8000 | 19.8000 | 19.8000 | -5.938% | 1 | 2,245 | -82.980% |
| 2026-07-13 | 21.0500 | 21.0500 | 21.0500 | 21.0500 | +8.842% | 24 | 2,221 | -83.990% |
| 2026-07-10 | 19.9100 | 19.9100 | 19.3300 | 19.3400 | -5.103% | 6 | 2,223 | -82.575% |
| 2026-07-09 | 21.6900 | 21.6900 | 19.3400 | 20.3800 | -3.412% | 998 | 1,406 | -83.464% |
| 2026-07-07 | 21.1000 | 21.1000 | 21.1000 | 21.1000 | -23.551% | 8 | 1,400 | -84.028% |
| 2026-06-25 | 27.6500 | 27.6500 | 27.6000 | 27.6000 | +2.298% | 4 | 1,398 | -87.790% |
| 2026-06-18 | 27.0900 | 27.0900 | 26.9800 | 26.9800 | +2.938% | 120 | 1,293 | -87.509% |
| 2026-06-16 | 26.2100 | 26.2100 | 26.2100 | 26.2100 | -28.932% | 1 | 1,294 | -87.142% |
| 2026-06-11 | 36.8700 | 36.8800 | 36.8700 | 36.8800 | +13.407% | 4 | 1,292 | -90.862% |
| 2026-06-09 | 33.7100 | 33.7100 | 32.5200 | 32.5200 | +6.728% | 5 | 1,292 | -89.637% |
| 2026-06-08 | 30.5900 | 30.5900 | 30.4700 | 30.4700 | -6.820% | 4 | 1,290 | -88.940% |
| 2026-06-05 | 29.1700 | 32.7000 | 29.1700 | 32.7000 | +19.780% | 2 | 1,291 | -89.694% |
| 2026-06-04 | 28.5900 | 28.6300 | 27.3000 | 27.3000 | -4.211% | 5 | 1,291 | -87.656% |
| 2026-05-29 | 28.5100 | 28.5100 | 28.5000 | 28.5000 | -4.008% | 4 | 1,291 | -88.175% |
| 2026-05-28 | 30.0800 | 30.0800 | 29.6900 | 29.6900 | -5.626% | 8 | 1,295 | -88.649% |
| 2026-05-27 | 31.4300 | 31.4600 | 31.3600 | 31.4600 | -14.044% | 10 | 1,294 | -89.288% |
| 2026-05-20 | 36.8000 | 36.8000 | 36.6000 | 36.6000 | -4.935% | 2 | 1,294 | -90.792% |
| 2026-05-19 | 38.2000 | 38.5000 | 37.8000 | 38.5000 | +2.122% | 4 | 1,291 | -91.247% |
| 2026-05-18 | 37.7000 | 37.7000 | 37.7000 | 37.7000 | +1.072% | 14 | 1,296 | -91.061% |
| 2026-05-14 | 37.3200 | 37.3200 | 37.3000 | 37.3000 | -4.113% | 3 | 1,296 | -90.965% |
| 2026-05-12 | 38.9000 | 38.9000 | 38.9000 | 38.9000 | +0.621% | 201 | 1,111 | -91.337% |
| 2026-05-11 | 38.6800 | 38.6800 | 38.6600 | 38.6600 | +0.598% | 4 | 1,109 | -91.283% |
| 2026-05-08 | 38.4300 | 38.4300 | 38.4300 | 38.4300 | -2.955% | 4 | 1,107 | -91.231% |
| 2026-05-07 | 39.6000 | 39.6000 | 39.6000 | 39.6000 | -2.846% | 2 | 1,106 | -91.490% |
| 2026-05-06 | 40.6600 | 40.7600 | 40.6600 | 40.7600 | -6.342% | 38 | 1,087 | -91.732% |
| 2026-05-05 | 43.2300 | 43.5200 | 43.2300 | 43.5200 | -4.770% | 18 | 1,078 | -92.256% |
| 2026-05-04 | 43.5000 | 45.7000 | 43.5000 | 45.7000 | +3.160% | 25 | 1,066 | -92.626% |
| 2026-05-01 | 44.3000 | 44.3000 | 44.3000 | 44.3000 | -1.774% | 1 | 1,065 | -92.393% |
| 2026-04-30 | 47.5400 | 47.5400 | 45.1000 | 45.1000 | -6.237% | 3 | 1,065 | -92.528% |
| 2026-04-29 | 46.9700 | 48.2000 | 46.9300 | 48.1000 | -2.037% | 11 | 1,064 | -92.994% |
| 2026-04-24 | 50.2700 | 50.2700 | 49.1000 | 49.1000 | -6.172% | 5 | 1,059 | -93.136% |
| 2026-04-23 | 50.8000 | 55.4800 | 50.6000 | 52.3300 | +4.036% | 30 | 1,057 | -93.560% |
| 2026-04-17 | 49.4400 | 50.4000 | 49.4000 | 50.3000 | -8.094% | 58 | 1,044 | -93.300% |
| 2026-04-15 | 54.7300 | 54.7300 | 54.7300 | 54.7300 | -9.417% | 2 | 1,006 | -93.842% |
| 2026-04-13 | 60.9000 | 60.9000 | 60.4200 | 60.4200 | -3.282% | 362 | 1,006 | -94.422% |
| 2026-04-10 | 62.4700 | 62.4700 | 62.4700 | 62.4700 | +0.048% | 1 | 755 | -94.605% |
| 2026-04-09 | 62.4400 | 62.4400 | 62.4400 | 62.4400 | -6.611% | 2 | 754 | -94.603% |
| 2026-04-08 | 63.7000 | 66.9400 | 63.7000 | 66.8600 | -16.320% | 3 | 755 | -94.960% |
| 2026-04-06 | 80.0000 | 80.0000 | 79.9000 | 79.9000 | -8.581% | 277 | 754 | -95.782% |
| 2026-04-02 | 87.7500 | 88.4000 | 87.4000 | 87.4000 | +1.746% | 325 | 517 | -96.144% |
| 2026-04-01 | 86.3000 | 86.3700 | 85.9000 | 85.9000 | -17.578% | 3 | 517 | -96.077% |
| 2026-03-31 | 104.5900 | 104.5900 | 104.2200 | 104.2200 | -10.648% | 2 | 517 | -96.766% |
| 2026-03-30 | 115.5800 | 116.6400 | 115.4400 | 116.6400 | +18.176% | 8 | 516 | -97.111% |
| 2026-03-26 | 95.4000 | 98.7000 | 95.4000 | 98.7000 | -8.839% | 6 | 516 | -96.586% |
| 2026-03-20 | 108.2700 | 108.2700 | 108.2700 | 108.2700 | +15.058% | 1 | 515 | -96.887% |
| 2026-03-19 | 100.2500 | 100.2600 | 94.1000 | 94.1000 | +8.000% | 5 | 515 | -96.419% |
| 2026-03-18 | 87.1400 | 87.1400 | 87.1300 | 87.1300 | +5.998% | 2 | 516 | -96.132% |
| 2026-03-17 | 82.6500 | 82.6500 | 82.2000 | 82.2000 | -6.271% | 2 | 516 | -95.900% |
| 2026-03-16 | 88.0900 | 88.1500 | 84.9900 | 87.7000 | +9.488% | 63 | 514 | -96.157% |
| 2026-03-10 | 80.3000 | 80.3000 | 80.1000 | 80.1000 | -16.909% | 2 | 488 | -95.793% |
| 2026-03-09 | 104.9000 | 104.9000 | 96.4000 | 96.4000 | +7.830% | 2 | 490 | -96.504% |
| 2026-03-06 | 88.9800 | 89.4000 | 88.9800 | 89.4000 | +14.469% | 2 | 491 | -96.230% |
| 2026-03-05 | 77.9000 | 78.1000 | 77.9000 | 78.1000 | +4.482% | 4 | 490 | -95.685% |
| 2026-03-04 | 74.8000 | 74.8000 | 74.7500 | 74.7500 | -14.718% | 2 | 487 | -95.492% |
| 2026-03-03 | 87.4200 | 87.6500 | 87.4000 | 87.6500 | +16.093% | 13 | 487 | -96.155% |
| 2026-03-02 | 75.5000 | 75.5000 | 75.5000 | 75.5000 | +0.093% | 13 | 486 | -95.536% |
| 2026-02-27 | 75.7600 | 75.7900 | 75.3900 | 75.4300 | +6.887% | 30 | 473 | -95.532% |
| 2026-02-25 | 71.1200 | 71.1200 | 70.5400 | 70.5700 | -2.930% | 4 | 474 | -95.225% |
| 2026-02-18 | 72.7000 | 72.7000 | 72.7000 | 72.7000 | -3.414% | 15 | 474 | -95.365% |
| 2026-02-13 | 75.7100 | 75.7100 | 75.2700 | 75.2700 | +3.663% | 2 | 475 | -95.523% |
| 2026-02-06 | 75.4300 | 75.4300 | 72.6100 | 72.6100 | +6.310% | 40 | 475 | -95.359% |
| 2026-02-02 | 68.3000 | 68.3000 | 68.3000 | 68.3000 | -5.441% | 1 | 474 | -95.066% |
| 2026-01-29 | 72.2300 | 72.2300 | 72.2300 | 72.2300 | +3.481% | 2 | 474 | -95.334% |
| 2026-01-16 | 70.4000 | 70.4000 | 69.8000 | 69.8000 | +1.453% | 4 | 474 | -95.172% |
| 2026-01-15 | 68.8000 | 68.8000 | 68.8000 | 68.8000 | -0.850% | 1 | 474 | -95.102% |
| 2026-01-13 | 69.4200 | 69.4200 | 69.3900 | 69.3900 | -1.700% | 2 | 474 | -95.143% |
| 2026-01-07 | 70.8400 | 70.8400 | 70.5900 | 70.5900 | -1.795% | 4 | 474 | -95.226% |
| 2025-12-24 | 71.8100 | 71.8800 | 71.8100 | 71.8800 | -18.411% | 46 | 480 | -95.312% |
| 2025-12-09 | 88.1000 | 88.1000 | 88.1000 | 88.1000 | +2.323% | 17 | 436 | -96.175% |
| 2025-12-05 | 86.1000 | 86.1000 | 86.1000 | 86.1000 | -3.150% | 20 | 428 | -96.086% |
| 2025-12-03 | 89.1000 | 89.1000 | 88.8000 | 88.9000 | +0.327% | 4 | 409 | -96.209% |
| 2025-12-02 | 88.6100 | 88.6100 | 88.6100 | 88.6100 | -19.955% | 5 | 409 | -96.197% |
| 2025-11-19 | 110.7000 | 110.7000 | 110.7000 | 110.7000 | -5.060% | 10 | 308 | -96.956% |
| 2025-11-18 | 113.2000 | 116.6000 | 113.2000 | 116.6000 | +12.105% | 2 | 298 | -97.110% |
| 2025-11-17 | 103.8500 | 104.0100 | 103.8500 | 104.0100 | -2.767% | 2 | 296 | -96.760% |
| 2025-11-06 | 107.6400 | 107.6400 | 106.9700 | 106.9700 | +12.849% | 4 | 297 | -96.850% |
| 2025-11-05 | 94.7700 | 94.7900 | 94.7700 | 94.7900 | +7.423% | 2 | 295 | -96.445% |
| 2025-10-27 | 88.1000 | 88.3900 | 88.1000 | 88.2400 | -5.016% | 43 | 290 | -96.181% |
| 2025-10-24 | 93.7900 | 93.7900 | 92.9000 | 92.9000 | -20.605% | 3 | 290 | -96.372% |
| 2025-10-17 | 117.5900 | 117.5900 | 117.0100 | 117.0100 | -4.169% | 2 | 289 | -97.120% |
| 2025-10-10 | 98.9800 | 122.1000 | 98.9800 | 122.1000 | +20.094% | 10 | 295 | -97.240% |
| 2025-10-07 | 101.6700 | 101.6700 | 101.6700 | 101.6700 | +1.568% | 1 | 292 | -96.685% |
| 2025-09-30 | 101.1000 | 101.1000 | 100.1000 | 100.1000 | -2.721% | 14 | 292 | -96.633% |
| 2025-09-29 | 102.0900 | 102.9000 | 101.5100 | 102.9000 | -7.046% | 27 | 280 | -96.725% |
| 2025-09-25 | 110.6000 | 110.7000 | 110.6000 | 110.7000 | +7.060% | 4 | 275 | -96.956% |
| 2025-09-12 | 103.3800 | 103.4000 | 103.3800 | 103.4000 | +1.273% | 2 | 275 | -96.741% |
| 2025-09-11 | 102.1000 | 102.1000 | 102.1000 | 102.1000 | -10.985% | 2 | 276 | -96.699% |
| 2025-09-03 | 112.4000 | 114.7000 | 112.4000 | 114.7000 | +2.686% | 5 | 276 | -97.062% |
| 2025-08-29 | 111.6000 | 111.7000 | 111.5000 | 111.7000 | +1.453% | 7 | 275 | -96.983% |
| 2025-08-27 | 110.1000 | 110.1000 | 110.1000 | 110.1000 | -12.341% | 1 | 275 | -96.939% |
| 2025-08-06 | 125.6000 | 125.6000 | 125.6000 | 125.6000 | -1.413% | 8 | 283 | -97.317% |
| 2025-08-04 | 127.4000 | 127.4000 | 127.4000 | 127.4000 | +3.864% | 1 | 275 | -97.355% |
| 2025-07-29 | 122.6600 | 122.6600 | 122.6600 | 122.6600 | -5.010% | 1 | 275 | -97.253% |
| 2025-07-23 | 129.2900 | 129.6800 | 129.1300 | 129.1300 | -3.921% | 60 | 275 | -97.390% |
| 2025-07-11 | 134.4000 | 134.4000 | 134.4000 | 134.4000 | +2.439% | 24 | 215 | -97.493% |
| 2025-07-10 | 131.2000 | 131.2000 | 131.2000 | 131.2000 | -16.220% | 1 | 215 | -97.431% |
| 2025-06-25 | 156.1000 | 156.6000 | 156.1000 | 156.6000 | -8.741% | 3 | 215 | -97.848% |
| 2025-06-17 | 171.6000 | 171.6000 | 171.6000 | 171.6000 | -6.024% | 50 | 212 | -98.036% |
| 2025-05-20 | 182.7000 | 182.7000 | 182.5000 | 182.6000 | -29.904% | 4 | 212 | -98.154% |
| 2025-05-01 | 264.6000 | 264.8500 | 260.5000 | 260.5000 | -4.892% | 19 | 215 | -98.706% |
| 2025-04-29 | 273.9000 | 273.9000 | 273.9000 | 273.9000 | -1.510% | 4 | 215 | -98.770% |
| 2025-04-28 | 278.1000 | 278.1000 | 278.1000 | 278.1000 | -37.081% | 4 | 211 | -98.788% |
| 2025-04-09 | 469.6000 | 469.6000 | 442.0000 | 442.0000 | +8.787% | 46 | 207 | -99.238% |
| 2025-04-08 | 329.9100 | 406.6000 | 329.9100 | 406.3000 | +49.046% | 56 | 167 | -99.171% |
| 2025-04-03 | 269.5000 | 272.6000 | 269.5000 | 272.6000 | +22.407% | 9 | 114 | -98.764% |
| 2025-03-14 | 222.5000 | 222.7000 | 222.5000 | 222.7000 | 0.000% | 10 | 105 | -98.487% |