SPX261218P05075000
SPX Dec 18 2026 5075.00 Put
optionOPRA
EODOct 28, 2026
3.68USD-24.898%(-1.22)24Vol1,054OI
SPX261218P05075000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 3.7400 | 3.7400 | 3.6800 | 3.6800 | -24.898% | 24 | 1,054 | 0.000% |
| 2026-10-20 | 5.1500 | 5.1500 | 4.9000 | 4.9000 | -8.582% | 8 | 1,042 | -24.898% |
| 2026-10-19 | 5.2500 | 5.4500 | 5.2100 | 5.3600 | -22.319% | 10 | 1,046 | -31.343% |
| 2026-10-16 | 4.2000 | 9.4000 | 4.0000 | 6.9000 | +35.294% | 165 | 996 | -46.667% |
| 2026-10-15 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +37.838% | 5 | 996 | -27.843% |
| 2026-10-13 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -19.565% | 4 | 997 | -0.541% |
| 2026-10-08 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -20.690% | 8 | 992 | -20.000% |
| 2026-09-30 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -13.433% | 1 | 991 | -36.552% |
| 2026-09-23 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 0.000% | 1 | 1,000 | -45.075% |
| 2026-09-21 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -16.250% | 1 | 1,000 | -45.075% |
| 2026-09-18 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -3.614% | 2 | 1,000 | -54.000% |
| 2026-09-17 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -11.135% | 1 | 981 | -55.663% |
| 2026-09-16 | 9.1700 | 9.3400 | 9.1700 | 9.3400 | -4.694% | 89 | 940 | -60.600% |
| 2026-09-14 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +5.832% | 1 | 923 | -62.449% |
| 2026-09-11 | 9.2600 | 9.2600 | 9.2600 | 9.2600 | -17.321% | 84 | 886 | -60.259% |
| 2026-09-10 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +17.895% | 1 | 868 | -67.143% |
| 2026-09-09 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +3.261% | 1 | 834 | -61.263% |
| 2026-09-08 | 9.1000 | 9.2000 | 9.1000 | 9.2000 | +8.235% | 2 | 835 | -60.000% |
| 2026-09-04 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -3.409% | 12 | 841 | -56.706% |
| 2026-09-03 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -20.721% | 1 | 841 | -58.182% |
| 2026-09-01 | 10.8000 | 11.1000 | 10.8000 | 11.1000 | +4.717% | 5 | 845 | -66.847% |
| 2026-08-27 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -15.403% | 6 | 851 | -65.283% |
| 2026-08-21 | 12.5000 | 12.5300 | 12.5000 | 12.5300 | +0.240% | 21 | 856 | -70.630% |
| 2026-08-19 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +0.725% | 2 | 856 | -70.560% |
| 2026-08-14 | 12.4100 | 12.4100 | 12.4100 | 12.4100 | -0.081% | 66 | 790 | -70.346% |
| 2026-08-13 | 12.4000 | 12.4200 | 12.4000 | 12.4200 | -5.909% | 178 | 704 | -70.370% |
| 2026-08-12 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -4.348% | 4 | 704 | -72.121% |
| 2026-08-11 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -0.433% | 7 | 697 | -73.333% |
| 2026-08-10 | 13.8700 | 13.8700 | 13.8600 | 13.8600 | -8.816% | 4 | 695 | -73.449% |
| 2026-08-04 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -9.899% | 1 | 696 | -75.789% |
| 2026-08-03 | 17.3000 | 17.3000 | 16.8700 | 16.8700 | -28.939% | 49 | 711 | -78.186% |
| 2026-07-29 | 23.8500 | 23.8500 | 23.7400 | 23.7400 | -1.289% | 10 | 710 | -84.499% |
| 2026-07-24 | 24.0500 | 24.0500 | 24.0500 | 24.0500 | -4.752% | 6 | 710 | -84.699% |
| 2026-07-23 | 25.3100 | 25.3100 | 25.2500 | 25.2500 | +5.208% | 4 | 710 | -85.426% |
| 2026-07-20 | 23.7700 | 24.0000 | 23.7700 | 24.0000 | -2.041% | 95 | 649 | -84.667% |
| 2026-07-17 | 24.0000 | 24.5000 | 23.6000 | 24.5000 | +16.556% | 11 | 650 | -84.980% |
| 2026-07-16 | 20.8700 | 21.0200 | 20.8700 | 21.0200 | -4.455% | 2 | 650 | -82.493% |
| 2026-07-14 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +3.774% | 4 | 650 | -83.273% |
| 2026-07-10 | 21.2000 | 21.2000 | 21.2000 | 21.2000 | -4.289% | 1 | 650 | -82.642% |
| 2026-07-09 | 22.1500 | 22.1500 | 22.1500 | 22.1500 | -5.463% | 4 | 648 | -83.386% |
| 2026-07-07 | 23.4200 | 23.4300 | 23.4200 | 23.4300 | +4.832% | 4 | 648 | -84.294% |
| 2026-07-06 | 22.7700 | 22.7700 | 22.3500 | 22.3500 | -9.109% | 16 | 638 | -83.535% |
| 2026-06-30 | 24.5900 | 24.5900 | 24.5900 | 24.5900 | -10.906% | 2 | 638 | -85.035% |
| 2026-06-29 | 27.6000 | 27.6000 | 27.6000 | 27.6000 | -5.963% | 3 | 641 | -86.667% |
| 2026-06-26 | 29.3500 | 29.3500 | 29.3500 | 29.3500 | -0.272% | 1 | 640 | -87.462% |
| 2026-06-25 | 29.0300 | 29.4300 | 28.9400 | 29.4300 | -7.190% | 12 | 640 | -87.496% |
| 2026-06-24 | 31.5100 | 31.8900 | 31.4700 | 31.7100 | -0.314% | 56 | 625 | -88.395% |
| 2026-06-23 | 31.8600 | 32.7300 | 31.8100 | 31.8100 | +8.345% | 56 | 625 | -88.431% |
| 2026-06-18 | 28.9800 | 29.3700 | 28.9800 | 29.3600 | +5.233% | 8 | 621 | -87.466% |
| 2026-06-15 | 28.0000 | 28.0000 | 27.9000 | 27.9000 | -15.301% | 4 | 621 | -86.810% |
| 2026-06-12 | 33.0200 | 33.1600 | 32.9400 | 32.9400 | -7.472% | 5 | 621 | -88.828% |
| 2026-06-11 | 35.6000 | 35.6000 | 35.6000 | 35.6000 | -12.012% | 4 | 611 | -89.663% |
| 2026-06-10 | 40.0900 | 40.4900 | 38.0300 | 40.4600 | +4.278% | 156 | 566 | -90.905% |
| 2026-06-05 | 38.8000 | 38.8000 | 38.8000 | 38.8000 | +32.423% | 3 | 566 | -90.515% |
| 2026-06-04 | 29.2000 | 29.3000 | 29.2000 | 29.3000 | -8.437% | 4 | 563 | -87.440% |
| 2026-06-03 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | +3.560% | 4 | 559 | -88.500% |
| 2026-06-01 | 30.9200 | 30.9200 | 30.9000 | 30.9000 | +3.691% | 4 | 557 | -88.091% |
| 2026-05-29 | 30.5900 | 30.5900 | 29.8000 | 29.8000 | -11.045% | 18 | 560 | -87.651% |
| 2026-05-27 | 34.0000 | 34.0000 | 33.4500 | 33.5000 | -3.736% | 60 | 585 | -89.015% |
| 2026-05-22 | 35.6000 | 35.9000 | 34.8000 | 34.8000 | -3.601% | 73 | 606 | -89.425% |
| 2026-05-21 | 39.4100 | 39.4100 | 36.1000 | 36.1000 | -9.524% | 77 | 656 | -89.806% |
| 2026-05-20 | 39.9000 | 39.9000 | 39.9000 | 39.9000 | -3.855% | 1 | 656 | -90.777% |
| 2026-05-19 | 40.9000 | 41.5000 | 40.9000 | 41.5000 | +0.509% | 4 | 654 | -91.133% |
| 2026-05-18 | 41.2900 | 41.2900 | 41.2900 | 41.2900 | -5.168% | 3 | 643 | -91.087% |
| 2026-05-15 | 43.5400 | 43.5400 | 43.5400 | 43.5400 | +8.040% | 11 | 654 | -91.548% |
| 2026-05-14 | 40.3000 | 40.3000 | 40.3000 | 40.3000 | -4.048% | 1 | 654 | -90.868% |
| 2026-05-12 | 43.8900 | 44.5400 | 42.0000 | 42.0000 | -1.984% | 71 | 594 | -91.238% |
| 2026-05-11 | 42.8800 | 42.8800 | 42.8500 | 42.8500 | +1.781% | 4 | 594 | -91.412% |
| 2026-05-08 | 41.9000 | 42.1000 | 41.9000 | 42.1000 | -2.794% | 3 | 552 | -91.259% |
| 2026-05-07 | 43.3800 | 43.8700 | 43.0300 | 43.3100 | -2.080% | 148 | 503 | -91.503% |
| 2026-05-06 | 44.2700 | 44.2700 | 44.2300 | 44.2300 | -11.238% | 2 | 502 | -91.680% |
| 2026-05-04 | 49.8500 | 49.8500 | 49.8300 | 49.8300 | -5.086% | 2 | 501 | -92.615% |
| 2026-04-29 | 52.7700 | 52.7700 | 52.5000 | 52.5000 | +0.575% | 17 | 502 | -92.990% |
| 2026-04-27 | 51.9000 | 52.3000 | 51.9000 | 52.2000 | -1.509% | 42 | 494 | -92.950% |
| 2026-04-24 | 53.0000 | 53.2000 | 52.8000 | 53.0000 | -5.861% | 16 | 499 | -93.057% |
| 2026-04-23 | 56.8500 | 57.1000 | 55.6000 | 56.3000 | +0.572% | 10 | 505 | -93.464% |
| 2026-04-21 | 54.5800 | 55.9800 | 54.5800 | 55.9800 | -2.304% | 4 | 508 | -93.426% |
| 2026-04-16 | 57.3000 | 57.3000 | 57.3000 | 57.3000 | -3.503% | 1 | 508 | -93.578% |
| 2026-04-15 | 59.5000 | 59.5400 | 59.3800 | 59.3800 | -2.688% | 38 | 508 | -93.803% |
| 2026-04-14 | 60.9400 | 61.0200 | 60.9400 | 61.0200 | -13.765% | 2 | 517 | -93.969% |
| 2026-04-13 | 70.7600 | 70.7600 | 70.7600 | 70.7600 | +3.299% | 17 | 518 | -94.799% |
| 2026-04-10 | 68.9100 | 68.9100 | 68.5000 | 68.5000 | +0.146% | 4 | 535 | -94.628% |
| 2026-04-09 | 68.4600 | 68.4600 | 68.4000 | 68.4000 | -6.583% | 2 | 538 | -94.620% |
| 2026-04-08 | 72.6900 | 73.2200 | 72.3600 | 73.2200 | -16.984% | 16 | 537 | -94.974% |
| 2026-04-06 | 87.0000 | 89.0000 | 87.0000 | 88.2000 | -16.871% | 64 | 533 | -95.828% |
| 2026-03-31 | 114.3700 | 114.6100 | 106.1000 | 106.1000 | -16.673% | 26 | 500 | -96.532% |
| 2026-03-27 | 127.5800 | 127.5800 | 127.3300 | 127.3300 | +10.434% | 4 | 500 | -97.110% |
| 2026-03-26 | 104.4000 | 115.3000 | 104.2000 | 115.3000 | +15.196% | 11 | 500 | -96.808% |
| 2026-03-25 | 100.0400 | 100.0900 | 100.0400 | 100.0900 | -7.794% | 2 | 499 | -96.323% |
| 2026-03-24 | 104.1600 | 108.5500 | 104.1000 | 108.5500 | +6.851% | 22 | 499 | -96.610% |
| 2026-03-23 | 101.6100 | 101.6600 | 101.5900 | 101.5900 | -13.097% | 4 | 500 | -96.378% |
| 2026-03-20 | 116.9000 | 116.9000 | 116.9000 | 116.9000 | +0.086% | 1 | 500 | -96.852% |
| 2026-03-19 | 116.8000 | 116.8000 | 116.8000 | 116.8000 | +13.398% | 1 | 500 | -96.849% |
| 2026-03-18 | 97.8000 | 103.0000 | 97.8000 | 103.0000 | +12.691% | 7 | 500 | -96.427% |
| 2026-03-17 | 90.4100 | 91.9800 | 90.4100 | 91.4000 | -4.293% | 7 | 504 | -95.974% |
| 2026-03-16 | 95.5000 | 95.5000 | 95.5000 | 95.5000 | -11.410% | 1 | 504 | -96.147% |
| 2026-03-13 | 98.0000 | 107.8000 | 98.0000 | 107.8000 | +5.998% | 19 | 504 | -96.586% |
| 2026-03-12 | 99.2000 | 102.1000 | 99.2000 | 101.7000 | +7.733% | 32 | 504 | -96.382% |
| 2026-03-10 | 87.4900 | 95.0000 | 87.4900 | 94.4000 | -16.974% | 16 | 497 | -96.102% |
| 2026-03-09 | 113.8000 | 113.8000 | 113.7000 | 113.7000 | +13.780% | 2 | 497 | -96.763% |
| 2026-03-06 | 99.8900 | 99.9300 | 99.8900 | 99.9300 | +8.032% | 2 | 495 | -96.317% |
| 2026-03-05 | 92.5000 | 92.5000 | 92.5000 | 92.5000 | +15.078% | 1 | 496 | -96.022% |
| 2026-03-02 | 85.1000 | 85.1000 | 80.3600 | 80.3800 | +0.828% | 17 | 496 | -95.422% |
| 2026-02-18 | 80.0600 | 80.0600 | 79.7200 | 79.7200 | -9.574% | 2 | 511 | -95.384% |
| 2026-02-13 | 88.3800 | 88.3800 | 88.1600 | 88.1600 | +18.974% | 2 | 511 | -95.826% |
| 2026-02-09 | 74.6300 | 74.6300 | 74.1000 | 74.1000 | -6.155% | 51 | 515 | -95.034% |
| 2026-02-06 | 79.9900 | 79.9900 | 78.9600 | 78.9600 | -0.754% | 8 | 515 | -95.339% |
| 2026-02-04 | 78.5000 | 79.5600 | 77.6000 | 79.5600 | +7.543% | 16 | 515 | -95.375% |
| 2026-01-27 | 73.8500 | 73.9800 | 73.8500 | 73.9800 | -1.622% | 2 | 520 | -95.026% |
| 2026-01-22 | 75.2000 | 75.2000 | 75.2000 | 75.2000 | +0.267% | 2 | 520 | -95.106% |
| 2026-01-15 | 75.0000 | 75.0000 | 74.7000 | 75.0000 | -13.991% | 7 | 518 | -95.093% |
| 2025-12-19 | 87.2000 | 87.2000 | 87.2000 | 87.2000 | -11.193% | 6 | 516 | -95.780% |
| 2025-12-17 | 98.1900 | 98.1900 | 98.1900 | 98.1900 | +4.792% | 10 | 510 | -96.252% |
| 2025-12-12 | 93.7000 | 93.7000 | 93.7000 | 93.7000 | -0.720% | 9 | 510 | -96.073% |
| 2025-12-08 | 94.4500 | 94.4500 | 94.3800 | 94.3800 | -2.197% | 2 | 510 | -96.101% |
| 2025-12-03 | 96.7000 | 96.7000 | 96.5000 | 96.5000 | -2.506% | 3 | 510 | -96.187% |
| 2025-12-02 | 96.2500 | 99.0800 | 96.2500 | 98.9800 | +0.355% | 16 | 508 | -96.282% |
| 2025-12-01 | 98.6300 | 98.6300 | 98.6300 | 98.6300 | -12.352% | 10 | 511 | -96.269% |
| 2025-11-17 | 117.9600 | 118.1000 | 112.3200 | 112.5300 | +0.969% | 86 | 511 | -96.730% |
| 2025-11-04 | 111.2800 | 111.4500 | 111.2800 | 111.4500 | +10.907% | 2 | 512 | -96.698% |
| 2025-10-30 | 100.2300 | 100.5600 | 100.1600 | 100.4900 | +2.186% | 8 | 512 | -96.338% |
| 2025-10-29 | 98.4000 | 98.4000 | 98.3400 | 98.3400 | +0.965% | 2 | 511 | -96.258% |
| 2025-10-27 | 96.4000 | 97.4000 | 96.4000 | 97.4000 | -3.755% | 46 | 490 | -96.222% |
| 2025-10-24 | 101.2000 | 101.2000 | 101.2000 | 101.2000 | -13.725% | 1 | 490 | -96.364% |
| 2025-10-22 | 117.3000 | 117.3000 | 117.3000 | 117.3000 | -4.096% | 1 | 490 | -96.863% |
| 2025-10-17 | 133.1900 | 133.1900 | 122.1100 | 122.3100 | -6.705% | 5 | 490 | -96.991% |
| 2025-10-10 | 127.1200 | 131.1000 | 126.9300 | 131.1000 | +18.108% | 205 | 490 | -97.193% |
| 2025-10-08 | 111.0000 | 111.0000 | 111.0000 | 111.0000 | -0.072% | 3 | 411 | -96.685% |
| 2025-09-29 | 111.0100 | 111.0800 | 111.0100 | 111.0800 | +0.072% | 4 | 408 | -96.687% |
| 2025-09-11 | 111.0000 | 111.1000 | 111.0000 | 111.0000 | -11.271% | 6 | 411 | -96.685% |
| 2025-09-03 | 122.2000 | 125.1000 | 122.2000 | 125.1000 | +2.963% | 25 | 405 | -97.058% |
| 2025-08-29 | 121.6000 | 121.6000 | 121.4000 | 121.5000 | +3.581% | 7 | 386 | -96.971% |
| 2025-08-28 | 117.3000 | 117.3000 | 117.3000 | 117.3000 | -2.250% | 1 | 386 | -96.863% |
| 2025-08-27 | 120.3000 | 120.3000 | 120.0000 | 120.0000 | -0.249% | 3 | 389 | -96.933% |
| 2025-08-22 | 120.3000 | 120.3000 | 120.3000 | 120.3000 | -14.681% | 1 | 387 | -96.941% |
| 2025-08-07 | 141.0000 | 141.0000 | 141.0000 | 141.0000 | +0.142% | 1 | 387 | -97.390% |
| 2025-08-05 | 140.8000 | 140.8000 | 140.8000 | 140.8000 | +1.368% | 1 | 387 | -97.386% |
| 2025-08-04 | 138.9000 | 138.9000 | 138.9000 | 138.9000 | +5.164% | 1 | 386 | -97.351% |
| 2025-07-30 | 132.3900 | 132.3900 | 132.0800 | 132.0800 | -10.575% | 2 | 385 | -97.214% |
| 2025-07-15 | 147.7000 | 147.7000 | 147.7000 | 147.7000 | +1.303% | 1 | 386 | -97.508% |
| 2025-07-11 | 146.1000 | 146.1000 | 145.5000 | 145.8000 | -14.637% | 7 | 385 | -97.476% |
| 2025-06-25 | 170.2000 | 170.8000 | 170.2000 | 170.8000 | -11.640% | 3 | 380 | -97.845% |
| 2025-06-04 | 190.8000 | 193.3000 | 190.8000 | 193.3000 | -0.515% | 18 | 348 | -98.096% |
| 2025-06-03 | 197.3000 | 197.3000 | 191.4000 | 194.3000 | -4.941% | 21 | 349 | -98.106% |
| 2025-05-29 | 203.7000 | 207.6000 | 203.7000 | 204.4000 | -6.684% | 27 | 349 | -98.200% |
| 2025-05-21 | 212.6800 | 219.0400 | 212.6800 | 219.0400 | -16.778% | 2 | 373 | -98.320% |
| 2025-05-08 | 263.2000 | 263.2000 | 263.2000 | 263.2000 | -8.766% | 4 | 373 | -98.602% |
| 2025-05-07 | 288.5100 | 291.2500 | 286.4500 | 288.4900 | -0.900% | 16 | 368 | -98.724% |
| 2025-05-06 | 284.0000 | 291.1100 | 284.0000 | 291.1100 | +2.108% | 25 | 336 | -98.736% |
| 2025-05-01 | 285.8000 | 285.8000 | 280.9000 | 285.1000 | -10.851% | 29 | 310 | -98.709% |
| 2025-04-24 | 320.2000 | 320.2000 | 319.8000 | 319.8000 | -0.806% | 3 | 304 | -98.849% |
| 2025-04-23 | 323.5000 | 323.5000 | 320.3000 | 322.4000 | -11.185% | 8 | 301 | -98.859% |
| 2025-04-17 | 363.0000 | 363.0000 | 363.0000 | 363.0000 | -6.899% | 1 | 113 | -98.986% |
| 2025-04-16 | 389.9000 | 389.9000 | 389.9000 | 389.9000 | +15.389% | 1 | 113 | -99.056% |
| 2025-04-15 | 338.7200 | 338.7200 | 337.9000 | 337.9000 | -13.092% | 100 | 113 | -98.911% |
| 2025-04-10 | 387.1000 | 388.8000 | 387.1000 | 388.8000 | -11.857% | 5 | 24 | -99.053% |
| 2025-04-08 | 445.1800 | 473.1800 | 439.8000 | 441.1000 | +92.200% | 11 | 19 | -99.166% |
| 2025-04-02 | 229.5000 | 229.5000 | 229.5000 | 229.5000 | +14.980% | 5 | 19 | -98.397% |
| 2025-03-25 | 199.6000 | 199.6000 | 199.6000 | 199.6000 | -13.217% | 3 | 14 | -98.156% |
| 2025-03-17 | 230.0000 | 230.0000 | 230.0000 | 230.0000 | -17.385% | 5 | 14 | -98.400% |
| 2025-03-11 | 271.8000 | 278.4000 | 271.8000 | 278.4000 | 0.000% | 9 | 9 | -98.678% |