SPX261218P05025000
SPX Dec 18 2026 5025.00 Put
optionOPRA
EODOct 28, 2026
3.59USD-33.519%(-1.81)7Vol949OI
SPX261218P05025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | -33.519% | 7 | 942 | 0.000% |
| 2026-10-22 | 5.5000 | 5.5000 | 5.4000 | 5.4000 | +16.883% | 9 | 940 | -33.519% |
| 2026-10-20 | 5.4100 | 5.5300 | 4.6200 | 4.6200 | -16.000% | 16 | 874 | -22.294% |
| 2026-10-19 | 5.2000 | 5.5000 | 5.2000 | 5.5000 | +27.907% | 58 | 911 | -34.727% |
| 2026-10-08 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +7.500% | 20 | 912 | -16.512% |
| 2026-10-06 | 4.1000 | 4.1000 | 4.0000 | 4.0000 | -32.203% | 3 | 914 | -10.250% |
| 2026-10-01 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +13.244% | 6 | 908 | -39.153% |
| 2026-09-30 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | -11.844% | 2 | 909 | -31.094% |
| 2026-09-28 | 5.9000 | 5.9100 | 5.9000 | 5.9100 | -9.077% | 4 | 911 | -39.255% |
| 2026-09-25 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 0.000% | 1 | 910 | -44.769% |
| 2026-09-24 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +1.562% | 1 | 909 | -44.769% |
| 2026-09-23 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +10.345% | 1 | 910 | -43.906% |
| 2026-09-22 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -22.667% | 1 | 909 | -38.103% |
| 2026-09-18 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -21.053% | 3 | 909 | -52.133% |
| 2026-09-16 | 9.2000 | 9.5000 | 9.2000 | 9.5000 | +2.151% | 9 | 916 | -62.211% |
| 2026-09-15 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -2.105% | 1 | 852 | -61.398% |
| 2026-09-14 | 9.2000 | 9.5000 | 9.2000 | 9.5000 | -11.215% | 2 | 850 | -62.211% |
| 2026-09-10 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +17.582% | 1 | 850 | -66.449% |
| 2026-09-09 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +3.409% | 1 | 850 | -60.549% |
| 2026-09-08 | 8.7000 | 8.8000 | 8.7000 | 8.8000 | +4.762% | 2 | 850 | -59.205% |
| 2026-09-03 | 8.2000 | 8.4000 | 8.2000 | 8.4000 | -8.992% | 9 | 841 | -57.262% |
| 2026-09-02 | 9.2300 | 9.2300 | 9.2300 | 9.2300 | -13.738% | 1 | 840 | -61.105% |
| 2026-09-01 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +15.054% | 1 | 839 | -66.449% |
| 2026-08-28 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -4.615% | 4 | 839 | -61.398% |
| 2026-08-27 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -17.722% | 4 | 835 | -63.179% |
| 2026-08-24 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | -0.420% | 2 | 837 | -69.705% |
| 2026-08-21 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -3.252% | 50 | 837 | -69.832% |
| 2026-08-19 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -1.836% | 2 | 839 | -70.813% |
| 2026-08-12 | 12.5300 | 12.5300 | 12.5300 | 12.5300 | -3.911% | 69 | 839 | -71.349% |
| 2026-08-11 | 13.0400 | 13.0400 | 13.0400 | 13.0400 | -1.659% | 2 | 839 | -72.469% |
| 2026-08-10 | 13.2000 | 13.2600 | 13.2000 | 13.2600 | -2.500% | 5 | 837 | -72.926% |
| 2026-08-07 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -2.857% | 4 | 833 | -73.603% |
| 2026-08-05 | 14.7000 | 14.7000 | 14.0000 | 14.0000 | -4.762% | 3 | 834 | -74.357% |
| 2026-08-04 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | -11.976% | 1 | 834 | -75.578% |
| 2026-08-03 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | -8.493% | 29 | 845 | -78.503% |
| 2026-07-31 | 18.5200 | 18.5200 | 18.2500 | 18.2500 | -17.234% | 6 | 845 | -80.329% |
| 2026-07-24 | 22.0500 | 22.0500 | 22.0500 | 22.0500 | +4.255% | 8 | 837 | -83.719% |
| 2026-07-22 | 21.1500 | 21.1500 | 21.1500 | 21.1500 | -4.730% | 2 | 837 | -83.026% |
| 2026-07-20 | 21.2400 | 22.2000 | 21.2000 | 22.2000 | -3.896% | 4 | 836 | -83.829% |
| 2026-07-17 | 23.1000 | 23.1000 | 23.1000 | 23.1000 | +13.458% | 2 | 836 | -84.459% |
| 2026-07-16 | 19.9900 | 20.3600 | 19.9500 | 20.3600 | +3.350% | 14 | 839 | -82.367% |
| 2026-07-15 | 19.7000 | 19.7000 | 19.7000 | 19.7000 | -6.768% | 1 | 839 | -81.777% |
| 2026-07-06 | 21.1300 | 21.1300 | 21.1300 | 21.1300 | -15.850% | 30 | 851 | -83.010% |
| 2026-06-29 | 25.1200 | 25.1200 | 25.1100 | 25.1100 | -11.833% | 4 | 849 | -85.703% |
| 2026-06-26 | 29.3300 | 29.3300 | 28.3000 | 28.4800 | +1.569% | 6 | 848 | -87.395% |
| 2026-06-25 | 28.6400 | 28.6900 | 28.0400 | 28.0400 | -9.138% | 8 | 846 | -87.197% |
| 2026-06-23 | 32.1700 | 32.2800 | 30.1100 | 30.8600 | +9.316% | 56 | 856 | -88.367% |
| 2026-06-18 | 28.1900 | 28.2300 | 28.1900 | 28.2300 | +6.328% | 4 | 858 | -87.283% |
| 2026-06-15 | 26.5500 | 26.5500 | 26.5500 | 26.5500 | -15.176% | 9 | 861 | -86.478% |
| 2026-06-12 | 32.9400 | 32.9400 | 31.3000 | 31.3000 | -18.617% | 20 | 878 | -88.530% |
| 2026-06-10 | 38.3800 | 38.4600 | 38.3800 | 38.4600 | +3.387% | 4 | 876 | -90.666% |
| 2026-06-09 | 37.7500 | 37.7500 | 37.2000 | 37.2000 | +25.974% | 25 | 858 | -90.349% |
| 2026-05-29 | 30.1000 | 30.1000 | 29.5300 | 29.5300 | -3.180% | 22 | 856 | -87.843% |
| 2026-05-28 | 30.4000 | 30.5000 | 30.4000 | 30.5000 | -18.775% | 4 | 859 | -88.230% |
| 2026-05-21 | 37.5500 | 37.5500 | 37.5500 | 37.5500 | -1.184% | 21 | 880 | -90.439% |
| 2026-05-20 | 38.3000 | 38.3000 | 38.0000 | 38.0000 | -5.000% | 2 | 880 | -90.553% |
| 2026-05-19 | 39.1700 | 40.0000 | 39.1700 | 40.0000 | -0.175% | 6 | 876 | -91.025% |
| 2026-05-15 | 41.8700 | 41.8700 | 40.0700 | 40.0700 | +3.167% | 10 | 876 | -91.041% |
| 2026-05-14 | 39.1000 | 39.1000 | 38.8400 | 38.8400 | -3.383% | 2 | 876 | -90.757% |
| 2026-05-13 | 40.4300 | 40.4300 | 40.2000 | 40.2000 | -2.427% | 25 | 874 | -91.070% |
| 2026-05-07 | 41.2800 | 41.2800 | 41.2000 | 41.2000 | -3.626% | 23 | 890 | -91.286% |
| 2026-05-06 | 42.7800 | 42.7800 | 42.5600 | 42.7500 | -4.661% | 14 | 892 | -91.602% |
| 2026-05-05 | 44.7800 | 44.8700 | 44.7800 | 44.8400 | -5.937% | 4 | 893 | -91.994% |
| 2026-05-04 | 44.9000 | 47.6700 | 44.7000 | 47.6700 | +3.406% | 3 | 893 | -92.469% |
| 2026-05-01 | 43.5800 | 46.1000 | 43.5800 | 46.1000 | -3.212% | 103 | 991 | -92.213% |
| 2026-04-30 | 49.6900 | 49.6900 | 47.6300 | 47.6300 | -5.120% | 29 | 991 | -92.463% |
| 2026-04-29 | 50.0700 | 50.5700 | 50.0700 | 50.2000 | -2.011% | 7 | 1,014 | -92.849% |
| 2026-04-28 | 51.2200 | 51.2300 | 51.2200 | 51.2300 | -4.243% | 2 | 1,017 | -92.992% |
| 2026-04-23 | 53.3200 | 54.1000 | 53.3200 | 53.5000 | +2.099% | 28 | 1,018 | -93.290% |
| 2026-04-22 | 52.4000 | 52.6000 | 52.4000 | 52.4000 | -1.689% | 5 | 1,041 | -93.149% |
| 2026-04-20 | 53.6000 | 53.6000 | 53.3000 | 53.3000 | +2.500% | 4 | 1,042 | -93.265% |
| 2026-04-17 | 52.0000 | 52.0000 | 52.0000 | 52.0000 | -5.455% | 14 | 1,042 | -93.096% |
| 2026-04-16 | 57.0300 | 57.0900 | 55.0000 | 55.0000 | -20.749% | 3 | 1,042 | -93.473% |
| 2026-04-08 | 69.5000 | 69.5000 | 69.4000 | 69.4000 | -18.353% | 50 | 1,036 | -94.827% |
| 2026-04-06 | 85.0000 | 85.0000 | 85.0000 | 85.0000 | -21.333% | 2 | 986 | -95.776% |
| 2026-03-31 | 108.2000 | 108.2000 | 108.0500 | 108.0500 | -13.560% | 2 | 414 | -96.677% |
| 2026-03-30 | 121.5700 | 125.0000 | 121.4300 | 125.0000 | -0.501% | 4 | 414 | -97.128% |
| 2026-03-27 | 125.6600 | 125.6600 | 125.6300 | 125.6300 | +26.135% | 30 | 411 | -97.142% |
| 2026-03-26 | 99.7000 | 99.8000 | 99.6000 | 99.6000 | +2.406% | 3 | 381 | -96.396% |
| 2026-03-25 | 97.2600 | 97.2600 | 97.2600 | 97.2600 | +5.374% | 2 | 380 | -96.309% |
| 2026-03-23 | 92.3800 | 92.3800 | 92.3000 | 92.3000 | -16.015% | 2 | 379 | -96.111% |
| 2026-03-20 | 110.9000 | 110.9000 | 109.9000 | 109.9000 | +18.759% | 2 | 380 | -96.733% |
| 2026-03-16 | 92.5400 | 92.5400 | 92.5400 | 92.5400 | -11.105% | 2 | 381 | -96.121% |
| 2026-03-13 | 95.9200 | 104.1000 | 95.7700 | 104.1000 | +15.538% | 6 | 381 | -96.551% |
| 2026-03-11 | 90.2000 | 91.0000 | 90.1000 | 90.1000 | -2.909% | 16 | 381 | -96.016% |
| 2026-03-10 | 86.9100 | 93.5000 | 86.9100 | 92.8000 | -7.107% | 12 | 371 | -96.131% |
| 2026-03-06 | 99.9000 | 99.9000 | 99.9000 | 99.9000 | +14.302% | 1 | 374 | -96.406% |
| 2026-03-05 | 87.4000 | 87.4000 | 87.4000 | 87.4000 | +11.224% | 1 | 374 | -95.892% |
| 2026-03-02 | 78.3000 | 78.5800 | 78.3000 | 78.5800 | +9.596% | 16 | 374 | -95.431% |
| 2026-02-09 | 71.7600 | 71.8600 | 71.5000 | 71.7000 | +0.844% | 8 | 363 | -94.993% |
| 2026-02-02 | 71.1000 | 71.1000 | 71.1000 | 71.1000 | -1.863% | 1 | 362 | -94.951% |
| 2026-01-22 | 72.4500 | 72.4500 | 72.4500 | 72.4500 | -0.330% | 2 | 362 | -95.045% |
| 2026-01-16 | 72.6100 | 72.6900 | 72.6100 | 72.6900 | -0.151% | 3 | 362 | -95.061% |
| 2026-01-15 | 72.7000 | 72.8000 | 72.7000 | 72.8000 | -1.502% | 6 | 362 | -95.069% |
| 2026-01-13 | 73.9100 | 73.9100 | 73.9100 | 73.9100 | +0.626% | 2 | 359 | -95.143% |
| 2026-01-07 | 73.3500 | 73.4500 | 73.1800 | 73.4500 | -0.474% | 20 | 359 | -95.112% |
| 2026-01-06 | 73.8000 | 73.8000 | 73.8000 | 73.8000 | -1.574% | 1 | 364 | -95.136% |
| 2025-12-24 | 74.9800 | 74.9800 | 74.9800 | 74.9800 | -16.420% | 4 | 361 | -95.212% |
| 2025-12-18 | 89.6800 | 89.7100 | 89.6800 | 89.7100 | -3.090% | 2 | 361 | -95.998% |
| 2025-12-12 | 92.5700 | 92.5700 | 92.5700 | 92.5700 | +1.169% | 1 | 362 | -96.122% |
| 2025-12-08 | 91.5000 | 91.5000 | 91.5000 | 91.5000 | -1.188% | 21 | 362 | -96.077% |
| 2025-12-03 | 92.7000 | 92.7000 | 92.6000 | 92.6000 | -0.516% | 4 | 362 | -96.123% |
| 2025-12-02 | 93.0800 | 93.0800 | 93.0800 | 93.0800 | -20.817% | 1 | 359 | -96.143% |
| 2025-11-24 | 117.5500 | 117.5500 | 117.5500 | 117.5500 | +12.102% | 59 | 358 | -96.946% |
| 2025-11-20 | 104.9500 | 104.9500 | 104.8600 | 104.8600 | -11.622% | 19 | 349 | -96.576% |
| 2025-11-17 | 118.7000 | 118.7000 | 118.6500 | 118.6500 | +8.554% | 2 | 349 | -96.974% |
| 2025-11-14 | 109.3000 | 109.3000 | 109.3000 | 109.3000 | +3.308% | 1 | 347 | -96.715% |
| 2025-11-13 | 106.1600 | 106.1600 | 105.8000 | 105.8000 | +3.950% | 26 | 346 | -96.607% |
| 2025-11-11 | 101.7800 | 101.7800 | 101.7800 | 101.7800 | +0.972% | 2 | 341 | -96.473% |
| 2025-11-10 | 100.8000 | 100.8000 | 100.8000 | 100.8000 | -10.480% | 1 | 341 | -96.438% |
| 2025-11-07 | 112.6000 | 112.6000 | 112.6000 | 112.6000 | +1.570% | 1 | 340 | -96.812% |
| 2025-11-06 | 110.8600 | 110.8600 | 110.8600 | 110.8600 | +4.290% | 18 | 340 | -96.762% |
| 2025-11-04 | 106.1700 | 106.3000 | 106.1700 | 106.3000 | +4.884% | 2 | 340 | -96.623% |
| 2025-10-31 | 101.3000 | 101.3500 | 101.3000 | 101.3500 | +7.899% | 2 | 339 | -96.458% |
| 2025-10-28 | 93.1100 | 94.0600 | 93.1100 | 93.9300 | -10.713% | 38 | 338 | -96.178% |
| 2025-10-23 | 106.8600 | 106.8600 | 105.2000 | 105.2000 | -0.171% | 22 | 330 | -96.587% |
| 2025-10-22 | 105.4100 | 105.4100 | 105.3800 | 105.3800 | -15.323% | 2 | 323 | -96.593% |
| 2025-10-17 | 124.2000 | 124.4600 | 124.2000 | 124.4500 | -2.239% | 12 | 323 | -97.115% |
| 2025-10-10 | 119.8000 | 127.3000 | 119.8000 | 127.3000 | +19.947% | 12 | 323 | -97.180% |
| 2025-10-09 | 106.1300 | 106.1300 | 106.1300 | 106.1300 | +1.269% | 21 | 319 | -96.617% |
| 2025-10-02 | 104.9800 | 104.9800 | 104.8000 | 104.8000 | -1.596% | 24 | 298 | -96.574% |
| 2025-09-30 | 106.5000 | 106.5000 | 106.5000 | 106.5000 | -4.484% | 1 | 298 | -96.629% |
| 2025-09-25 | 111.4000 | 111.6000 | 111.4000 | 111.5000 | +5.989% | 8 | 298 | -96.780% |
| 2025-09-15 | 105.2000 | 105.2000 | 105.2000 | 105.2000 | -1.792% | 1 | 290 | -96.587% |
| 2025-09-12 | 106.9700 | 107.1200 | 106.9700 | 107.1200 | +0.582% | 212 | 291 | -96.649% |
| 2025-09-11 | 106.4000 | 106.5000 | 106.2000 | 106.5000 | -1.480% | 6 | 230 | -96.629% |
| 2025-09-10 | 108.1000 | 108.1000 | 108.1000 | 108.1000 | -9.691% | 1 | 230 | -96.679% |
| 2025-09-03 | 117.3000 | 119.7000 | 117.3000 | 119.7000 | +2.571% | 6 | 229 | -97.001% |
| 2025-08-29 | 116.6000 | 116.7000 | 116.6000 | 116.7000 | +1.478% | 3 | 229 | -96.924% |
| 2025-08-27 | 115.2000 | 115.2000 | 115.0000 | 115.0000 | -2.044% | 4 | 232 | -96.878% |
| 2025-08-26 | 117.9000 | 118.1000 | 117.4000 | 117.4000 | -12.779% | 4 | 229 | -96.942% |
| 2025-08-07 | 134.6000 | 134.6000 | 134.6000 | 134.6000 | +5.197% | 2 | 227 | -97.333% |
| 2025-07-29 | 127.9500 | 127.9500 | 127.9500 | 127.9500 | -9.704% | 1 | 225 | -97.194% |
| 2025-07-17 | 141.7200 | 141.7200 | 141.7000 | 141.7000 | +1.359% | 25 | 225 | -97.466% |
| 2025-07-11 | 139.7000 | 139.9000 | 139.7000 | 139.8000 | -14.338% | 4 | 207 | -97.432% |
| 2025-06-25 | 163.3000 | 163.3000 | 162.7000 | 163.2000 | -22.319% | 4 | 204 | -97.800% |
| 2025-05-21 | 203.5800 | 210.0900 | 203.5800 | 210.0900 | +10.110% | 2 | 201 | -98.291% |
| 2025-05-20 | 190.7000 | 190.8000 | 190.7000 | 190.8000 | -30.110% | 2 | 201 | -98.118% |
| 2025-05-07 | 273.0000 | 273.0000 | 273.0000 | 273.0000 | +0.442% | 2 | 199 | -98.685% |
| 2025-05-01 | 273.6000 | 273.6000 | 271.8000 | 271.8000 | -11.089% | 16 | 200 | -98.679% |
| 2025-04-24 | 305.7000 | 305.7000 | 305.7000 | 305.7000 | -11.314% | 2 | 193 | -98.826% |
| 2025-04-16 | 344.7000 | 344.7000 | 344.7000 | 344.7000 | -7.562% | 2 | 191 | -98.959% |
| 2025-04-10 | 373.6000 | 373.6000 | 372.2000 | 372.9000 | -20.660% | 16 | 191 | -99.037% |
| 2025-04-09 | 489.3000 | 489.3000 | 459.2000 | 470.0000 | +11.006% | 103 | 191 | -99.236% |
| 2025-04-08 | 421.6000 | 423.7000 | 421.6000 | 423.4000 | +80.094% | 6 | 97 | -99.152% |
| 2025-03-31 | 235.0000 | 235.1000 | 235.0000 | 235.1000 | +12.607% | 5 | 93 | -98.473% |
| 2025-03-27 | 208.7800 | 208.7800 | 208.7800 | 208.7800 | +3.203% | 2 | 88 | -98.280% |
| 2025-03-26 | 202.3000 | 202.3000 | 202.3000 | 202.3000 | +5.585% | 81 | 86 | -98.225% |
| 2025-03-25 | 191.6000 | 191.6000 | 191.6000 | 191.6000 | -22.019% | 1 | 6 | -98.126% |
| 2025-03-12 | 245.7000 | 245.7000 | 245.7000 | 245.7000 | 0.000% | 5 | 5 | -98.539% |