SPX261218P05225000
SPX Dec 18 2026 5225.00 Put
optionOPRA
EODOct 21, 2026
5.00USD-45.055%(-4.10)2Vol4,945OI
SPX261218P05225000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -45.055% | 2 | 4,942 | 0.000% |
| 2026-10-16 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +93.617% | 31 | 4,942 | -45.055% |
| 2026-10-09 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -4.082% | 52 | 4,919 | +6.383% |
| 2026-10-08 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -2.000% | 10 | 4,912 | +2.041% |
| 2026-10-07 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -38.272% | 10 | 4,922 | 0.000% |
| 2026-09-24 | 7.8000 | 8.1000 | 7.8000 | 8.1000 | +2.532% | 14 | 4,913 | -38.272% |
| 2026-09-23 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +2.597% | 1 | 4,913 | -36.709% |
| 2026-09-21 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -15.385% | 2 | 4,911 | -35.065% |
| 2026-09-18 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -4.211% | 4 | 4,907 | -45.055% |
| 2026-09-17 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -16.667% | 1 | 4,906 | -47.368% |
| 2026-09-16 | 12.1000 | 12.1000 | 11.4000 | 11.4000 | +1.786% | 64 | 4,842 | -56.140% |
| 2026-09-14 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +5.660% | 2 | 4,853 | -55.357% |
| 2026-09-11 | 10.5000 | 10.6000 | 10.4000 | 10.6000 | -1.852% | 64 | 4,793 | -52.830% |
| 2026-09-09 | 10.7700 | 10.8000 | 10.7700 | 10.8000 | +2.857% | 58 | 4,735 | -53.704% |
| 2026-09-08 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +7.143% | 1 | 4,734 | -52.381% |
| 2026-09-03 | 10.0000 | 10.0000 | 9.8000 | 9.8000 | -14.110% | 4 | 4,736 | -48.980% |
| 2026-09-02 | 11.4100 | 11.4100 | 11.4100 | 11.4100 | -10.859% | 2 | 4,737 | -56.179% |
| 2026-09-01 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +13.274% | 1 | 4,736 | -60.938% |
| 2026-08-27 | 11.4000 | 11.4000 | 11.3000 | 11.3000 | -20.423% | 61 | 4,691 | -55.752% |
| 2026-08-21 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -1.320% | 4 | 4,687 | -64.789% |
| 2026-08-14 | 14.3900 | 14.3900 | 14.3900 | 14.3900 | -8.402% | 1 | 4,689 | -65.254% |
| 2026-08-11 | 15.6000 | 15.7100 | 15.6000 | 15.7100 | +0.705% | 17 | 4,677 | -68.173% |
| 2026-08-10 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | -2.500% | 1 | 4,677 | -67.949% |
| 2026-08-07 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -2.439% | 1 | 4,676 | -68.750% |
| 2026-08-06 | 16.3000 | 16.4000 | 16.3000 | 16.4000 | -4.540% | 19 | 4,695 | -69.512% |
| 2026-08-05 | 17.1800 | 17.1800 | 17.1800 | 17.1800 | -33.923% | 4 | 4,696 | -70.896% |
| 2026-07-28 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | -6.743% | 57 | 4,639 | -80.769% |
| 2026-07-27 | 27.7400 | 27.8800 | 27.7400 | 27.8800 | +14.403% | 4 | 4,639 | -82.066% |
| 2026-07-21 | 24.3800 | 24.3800 | 24.3700 | 24.3700 | -8.383% | 2 | 4,639 | -79.483% |
| 2026-07-17 | 27.9100 | 27.9100 | 26.3200 | 26.6000 | +4.724% | 48 | 4,668 | -81.203% |
| 2026-07-16 | 23.9100 | 25.4000 | 23.9100 | 25.4000 | +9.483% | 32 | 4,700 | -80.315% |
| 2026-07-15 | 23.6000 | 24.4500 | 23.2000 | 23.2000 | -7.570% | 9 | 4,707 | -78.448% |
| 2026-07-09 | 25.1000 | 25.1000 | 25.1000 | 25.1000 | -3.089% | 1 | 4,706 | -80.080% |
| 2026-07-07 | 25.0800 | 25.9000 | 25.0800 | 25.9000 | -7.500% | 5 | 4,705 | -80.695% |
| 2026-07-01 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | +1.855% | 1 | 4,705 | -82.143% |
| 2026-06-30 | 28.3300 | 28.3300 | 27.4900 | 27.4900 | -7.160% | 16 | 4,705 | -81.812% |
| 2026-06-29 | 29.5700 | 29.6100 | 29.5700 | 29.6100 | -11.453% | 4 | 4,705 | -83.114% |
| 2026-06-25 | 33.6100 | 33.7100 | 33.4400 | 33.4400 | -7.085% | 4 | 4,705 | -85.048% |
| 2026-06-24 | 34.3400 | 36.0300 | 34.3000 | 35.9900 | -0.305% | 8 | 4,705 | -86.107% |
| 2026-06-23 | 37.0300 | 37.0300 | 35.7000 | 36.1000 | +10.465% | 33 | 4,736 | -86.150% |
| 2026-06-22 | 30.9400 | 32.6800 | 30.9400 | 32.6800 | -9.972% | 8 | 4,736 | -84.700% |
| 2026-06-17 | 32.0500 | 36.4000 | 32.0500 | 36.3000 | +16.197% | 12 | 4,736 | -86.226% |
| 2026-06-15 | 31.4500 | 31.4500 | 31.1400 | 31.2400 | -17.746% | 28 | 4,708 | -83.995% |
| 2026-06-12 | 40.5300 | 40.5300 | 37.9800 | 37.9800 | -4.860% | 13 | 4,699 | -86.835% |
| 2026-06-11 | 46.6000 | 46.6000 | 39.9200 | 39.9200 | -0.820% | 41 | 4,658 | -87.475% |
| 2026-06-09 | 40.5100 | 40.5100 | 40.2500 | 40.2500 | +3.737% | 4 | 4,658 | -87.578% |
| 2026-06-08 | 38.8000 | 38.8000 | 38.8000 | 38.8000 | +7.390% | 1 | 4,659 | -87.113% |
| 2026-06-03 | 36.1600 | 36.1600 | 36.1300 | 36.1300 | +4.999% | 12 | 4,659 | -86.161% |
| 2026-05-29 | 34.4400 | 34.4400 | 34.4100 | 34.4100 | -16.884% | 4 | 4,661 | -85.469% |
| 2026-05-21 | 41.4000 | 41.4000 | 41.4000 | 41.4000 | -8.000% | 4 | 4,657 | -87.923% |
| 2026-05-20 | 45.0000 | 45.0000 | 45.0000 | 45.0000 | -3.846% | 1 | 4,656 | -88.889% |
| 2026-05-19 | 46.3000 | 46.8000 | 46.3000 | 46.8000 | +4.933% | 4 | 4,654 | -89.316% |
| 2026-05-14 | 46.4700 | 46.4700 | 44.1000 | 44.6000 | -5.708% | 4,245 | 518 | -88.789% |
| 2026-05-13 | 47.4000 | 47.4000 | 47.3000 | 47.3000 | -2.313% | 3 | 516 | -89.429% |
| 2026-05-11 | 47.2200 | 48.4600 | 47.2100 | 48.4200 | +1.297% | 8 | 516 | -89.674% |
| 2026-05-08 | 47.9000 | 47.9000 | 47.8000 | 47.8000 | -4.189% | 9 | 507 | -89.540% |
| 2026-05-06 | 49.8600 | 49.8900 | 49.8600 | 49.8900 | -11.840% | 4 | 507 | -89.978% |
| 2026-04-30 | 56.5900 | 56.5900 | 56.5900 | 56.5900 | -4.891% | 1 | 507 | -91.165% |
| 2026-04-29 | 59.7000 | 59.7000 | 59.5000 | 59.5000 | -1.945% | 3 | 507 | -91.597% |
| 2026-04-24 | 60.7200 | 60.7200 | 60.6800 | 60.6800 | -3.987% | 2 | 505 | -91.760% |
| 2026-04-23 | 63.0700 | 64.0000 | 63.0700 | 63.2000 | -4.474% | 7 | 506 | -92.089% |
| 2026-04-21 | 65.8300 | 66.1600 | 65.6900 | 66.1600 | +4.650% | 20 | 503 | -92.443% |
| 2026-04-20 | 63.2200 | 63.2200 | 63.2200 | 63.2200 | +1.754% | 2 | 503 | -92.091% |
| 2026-04-17 | 62.1300 | 62.1300 | 62.1300 | 62.1300 | -8.417% | 2 | 504 | -91.952% |
| 2026-04-14 | 67.6600 | 67.8400 | 67.6600 | 67.8400 | -11.320% | 2 | 504 | -92.630% |
| 2026-04-10 | 76.5000 | 76.5000 | 76.5000 | 76.5000 | -2.324% | 1 | 504 | -93.464% |
| 2026-04-09 | 77.5500 | 78.3200 | 77.5500 | 78.3200 | -22.609% | 4 | 505 | -93.616% |
| 2026-04-06 | 101.2000 | 101.2000 | 101.2000 | 101.2000 | -6.556% | 1 | 503 | -95.059% |
| 2026-04-01 | 108.3000 | 108.3000 | 108.3000 | 108.3000 | -11.621% | 5 | 507 | -95.383% |
| 2026-03-31 | 128.5000 | 128.5000 | 122.5400 | 122.5400 | -17.147% | 40 | 502 | -95.920% |
| 2026-03-30 | 145.8100 | 147.9000 | 141.7000 | 147.9000 | +3.935% | 60 | 489 | -96.619% |
| 2026-03-27 | 139.9600 | 142.3000 | 139.9600 | 142.3000 | +14.389% | 2 | 463 | -96.486% |
| 2026-03-26 | 119.6000 | 124.4000 | 119.5000 | 124.4000 | +9.671% | 6 | 464 | -95.981% |
| 2026-03-25 | 113.3300 | 113.4300 | 113.3300 | 113.4300 | +5.861% | 2 | 463 | -95.592% |
| 2026-03-23 | 107.7700 | 107.7700 | 107.1500 | 107.1500 | +3.128% | 4 | 463 | -95.334% |
| 2026-03-17 | 103.9000 | 103.9000 | 103.9000 | 103.9000 | -4.949% | 2 | 463 | -95.188% |
| 2026-03-16 | 110.5000 | 110.5000 | 109.3100 | 109.3100 | -10.913% | 5 | 463 | -95.426% |
| 2026-03-13 | 119.8400 | 123.4800 | 119.8100 | 122.7000 | +14.352% | 54 | 463 | -95.925% |
| 2026-03-11 | 106.6000 | 107.3000 | 106.2000 | 107.3000 | +0.846% | 13 | 439 | -95.340% |
| 2026-03-10 | 106.6000 | 106.6000 | 106.4000 | 106.4000 | -9.339% | 3 | 426 | -95.301% |
| 2026-03-09 | 127.3000 | 127.6000 | 117.3100 | 117.3600 | +5.921% | 91 | 427 | -95.740% |
| 2026-03-06 | 110.8000 | 113.1400 | 110.4500 | 110.8000 | -4.909% | 95 | 401 | -95.487% |
| 2026-03-03 | 115.4600 | 116.5200 | 115.4600 | 116.5200 | +26.487% | 2 | 392 | -95.709% |
| 2026-03-02 | 92.3100 | 92.3100 | 92.1200 | 92.1200 | -0.325% | 4 | 392 | -94.572% |
| 2026-02-26 | 92.3900 | 92.4200 | 92.3900 | 92.4200 | -0.367% | 252 | 400 | -94.590% |
| 2026-02-17 | 92.7800 | 92.7800 | 92.7600 | 92.7600 | +10.429% | 2 | 160 | -94.610% |
| 2026-02-09 | 83.8600 | 84.0000 | 83.8600 | 84.0000 | -3.448% | 2 | 161 | -94.048% |
| 2026-02-06 | 91.0900 | 91.2200 | 87.0000 | 87.0000 | +3.943% | 3 | 160 | -94.253% |
| 2026-02-02 | 83.7000 | 83.7000 | 83.7000 | 83.7000 | -4.452% | 1 | 160 | -94.026% |
| 2026-01-28 | 87.6100 | 87.6100 | 87.6000 | 87.6000 | +4.162% | 2 | 160 | -94.292% |
| 2026-01-27 | 83.8300 | 84.1800 | 83.8300 | 84.1000 | -6.243% | 4 | 159 | -94.055% |
| 2026-01-05 | 89.7000 | 89.7000 | 89.7000 | 89.7000 | -0.939% | 6 | 157 | -94.426% |
| 2025-12-29 | 90.5500 | 90.5500 | 90.5500 | 90.5500 | -0.724% | 2 | 157 | -94.478% |
| 2025-12-22 | 91.2600 | 91.2600 | 91.2100 | 91.2100 | -6.566% | 2 | 156 | -94.518% |
| 2025-12-19 | 97.6200 | 97.6200 | 97.6200 | 97.6200 | -8.243% | 1 | 156 | -94.878% |
| 2025-12-15 | 105.9000 | 106.5100 | 105.9000 | 106.3900 | -0.384% | 15 | 159 | -95.300% |
| 2025-12-12 | 106.8000 | 106.8000 | 106.8000 | 106.8000 | +1.425% | 15 | 160 | -95.318% |
| 2025-12-11 | 105.3000 | 105.3000 | 105.3000 | 105.3000 | -3.853% | 1 | 145 | -95.252% |
| 2025-12-10 | 109.3800 | 109.5200 | 109.3800 | 109.5200 | +0.385% | 2 | 144 | -95.435% |
| 2025-12-08 | 109.1000 | 109.1000 | 109.1000 | 109.1000 | -0.092% | 1 | 143 | -95.417% |
| 2025-12-03 | 109.3000 | 109.3000 | 109.2000 | 109.2000 | +0.037% | 2 | 143 | -95.421% |
| 2025-12-01 | 109.2600 | 109.2600 | 109.1600 | 109.1600 | -6.541% | 2 | 144 | -95.420% |
| 2025-11-12 | 116.9900 | 116.9900 | 116.8000 | 116.8000 | -9.967% | 4 | 144 | -95.719% |
| 2025-11-06 | 129.8000 | 129.8000 | 129.7300 | 129.7300 | +0.527% | 12 | 152 | -96.146% |
| 2025-11-04 | 128.4500 | 129.0500 | 128.4500 | 129.0500 | +17.318% | 2 | 152 | -96.126% |
| 2025-10-28 | 110.0600 | 110.0600 | 110.0000 | 110.0000 | +0.530% | 2 | 154 | -95.455% |
| 2025-10-27 | 108.5800 | 109.4800 | 108.5800 | 109.4200 | -13.910% | 8 | 151 | -95.430% |
| 2025-10-22 | 127.1000 | 127.1000 | 127.1000 | 127.1000 | +3.510% | 1 | 151 | -96.066% |
| 2025-10-21 | 122.7700 | 122.8200 | 122.7200 | 122.7900 | -17.374% | 4 | 150 | -95.928% |
| 2025-10-17 | 148.0200 | 148.6100 | 148.0200 | 148.6100 | +0.889% | 2 | 150 | -96.635% |
| 2025-10-10 | 144.4600 | 147.3000 | 142.1000 | 147.3000 | +19.368% | 17 | 150 | -96.606% |
| 2025-10-06 | 123.4000 | 123.4000 | 123.4000 | 123.4000 | -7.288% | 1 | 154 | -95.948% |
| 2025-09-25 | 133.1000 | 133.1000 | 133.1000 | 133.1000 | +5.685% | 1 | 153 | -96.243% |
| 2025-09-11 | 126.0000 | 126.0000 | 125.9400 | 125.9400 | -10.503% | 41 | 152 | -96.030% |
| 2025-09-05 | 140.3000 | 140.7200 | 140.3000 | 140.7200 | -0.128% | 4 | 131 | -96.447% |
| 2025-09-03 | 140.9000 | 140.9000 | 140.9000 | 140.9000 | +2.175% | 10 | 131 | -96.451% |
| 2025-08-29 | 137.9000 | 137.9000 | 137.9000 | 137.9000 | +1.174% | 15 | 106 | -96.374% |
| 2025-08-27 | 136.5000 | 136.5000 | 136.3000 | 136.3000 | -2.287% | 2 | 106 | -96.332% |
| 2025-08-26 | 139.9000 | 139.9000 | 139.4800 | 139.4900 | +1.818% | 5 | 104 | -96.416% |
| 2025-08-22 | 137.0000 | 137.0000 | 137.0000 | 137.0000 | -1.933% | 1 | 104 | -96.350% |
| 2025-08-18 | 139.7000 | 139.7000 | 139.7000 | 139.7000 | -6.493% | 1 | 103 | -96.421% |
| 2025-08-08 | 149.4000 | 149.4000 | 149.4000 | 149.4000 | -6.215% | 1 | 106 | -96.653% |
| 2025-08-07 | 160.3000 | 160.3000 | 159.3000 | 159.3000 | +2.907% | 2 | 106 | -96.861% |
| 2025-08-06 | 155.3000 | 155.3000 | 154.8000 | 154.8000 | -6.691% | 7 | 106 | -96.770% |
| 2025-07-11 | 166.0000 | 166.0000 | 165.7000 | 165.9000 | -0.060% | 10 | 64 | -96.986% |
| 2025-07-09 | 166.0000 | 166.0000 | 166.0000 | 166.0000 | -2.468% | 1 | 55 | -96.988% |
| 2025-07-03 | 170.2000 | 170.2000 | 170.2000 | 170.2000 | -12.087% | 1 | 54 | -97.062% |
| 2025-06-25 | 193.6000 | 194.1000 | 193.6000 | 193.6000 | -16.946% | 3 | 54 | -97.417% |
| 2025-05-27 | 233.1000 | 233.1000 | 233.1000 | 233.1000 | +0.017% | 4 | 51 | -97.855% |
| 2025-05-14 | 233.0600 | 233.0600 | 233.0600 | 233.0600 | -27.260% | 1 | 49 | -97.855% |
| 2025-05-01 | 321.6000 | 321.7000 | 320.4000 | 320.4000 | -10.353% | 7 | 50 | -98.439% |
| 2025-04-30 | 357.9000 | 357.9000 | 357.4000 | 357.4000 | -17.638% | 3 | 44 | -98.601% |
| 2025-04-22 | 433.9400 | 433.9400 | 433.9400 | 433.9400 | -12.494% | 1 | 44 | -98.848% |
| 2025-04-08 | 495.9000 | 495.9000 | 495.9000 | 495.9000 | +86.275% | 1 | 2 | -98.992% |
| 2025-03-20 | 266.2200 | 266.2200 | 266.2200 | 266.2200 | 0.000% | 1 | 1 | -98.122% |