SPX261218P05275000
SPX Dec 18 2026 5275.00 Put
optionOPRA
EODOct 27, 2026
5.40USD-6.897%(-0.40)1Vol2,414OI
SPX261218P05275000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -6.897% | 1 | 2,413 | 0.000% |
| 2026-10-26 | 6.1000 | 6.1000 | 5.5600 | 5.8000 | -24.675% | 35 | 2,433 | -6.897% |
| 2026-10-23 | 8.1000 | 8.1000 | 7.3000 | 7.7000 | +10.000% | 4 | 2,435 | -29.870% |
| 2026-10-19 | 6.8000 | 7.0000 | 6.8000 | 7.0000 | -27.083% | 8 | 2,433 | -22.857% |
| 2026-10-16 | 4.9000 | 10.3000 | 4.9000 | 9.6000 | +57.377% | 148 | 2,492 | -43.750% |
| 2026-10-15 | 6.1100 | 6.1100 | 6.1000 | 6.1000 | +27.083% | 10 | 2,487 | -11.475% |
| 2026-10-14 | 4.8000 | 4.8000 | 4.7700 | 4.8000 | -0.621% | 10 | 2,496 | +12.500% |
| 2026-10-09 | 4.9800 | 5.1000 | 4.8000 | 4.8300 | -13.750% | 51 | 2,443 | +11.801% |
| 2026-10-08 | 5.0000 | 5.6000 | 4.8700 | 5.6000 | +12.000% | 129 | 2,449 | -3.571% |
| 2026-10-07 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +2.041% | 36 | 2,373 | +8.000% |
| 2026-10-06 | 4.9000 | 5.0500 | 4.8900 | 4.9000 | -24.615% | 60 | 2,393 | +10.204% |
| 2026-10-02 | 6.6000 | 6.6000 | 6.5000 | 6.5000 | -10.959% | 49 | 2,423 | -16.923% |
| 2026-10-01 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +1.389% | 10 | 2,441 | -26.027% |
| 2026-09-30 | 6.9000 | 7.2000 | 6.8000 | 7.2000 | -1.370% | 86 | 2,490 | -25.000% |
| 2026-09-25 | 7.5000 | 7.5000 | 7.3000 | 7.3000 | -13.095% | 2 | 2,494 | -26.027% |
| 2026-09-24 | 8.1500 | 8.4000 | 8.1500 | 8.4000 | +1.205% | 30 | 2,474 | -35.714% |
| 2026-09-23 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +12.162% | 1 | 2,473 | -34.940% |
| 2026-09-22 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -8.642% | 1 | 2,472 | -27.027% |
| 2026-09-21 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -16.495% | 1 | 2,472 | -33.333% |
| 2026-09-18 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -3.000% | 1 | 2,471 | -44.330% |
| 2026-09-17 | 10.1000 | 10.1000 | 9.7000 | 10.0000 | -21.260% | 1,177 | 1,780 | -46.000% |
| 2026-09-16 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | +7.627% | 1 | 1,779 | -57.480% |
| 2026-09-14 | 11.6000 | 11.8000 | 11.6000 | 11.8000 | +8.257% | 2 | 1,777 | -54.237% |
| 2026-09-08 | 10.5900 | 10.9000 | 10.2000 | 10.9000 | +6.863% | 7 | 1,776 | -50.459% |
| 2026-09-04 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -0.971% | 5 | 1,781 | -47.059% |
| 2026-09-03 | 10.4000 | 10.5000 | 10.3000 | 10.3000 | -22.556% | 26 | 1,759 | -47.573% |
| 2026-09-01 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | +10.833% | 1 | 1,758 | -59.398% |
| 2026-08-28 | 12.0000 | 12.1000 | 12.0000 | 12.0000 | +0.840% | 60 | 1,740 | -55.000% |
| 2026-08-27 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -19.158% | 20 | 1,720 | -54.622% |
| 2026-08-24 | 14.7200 | 14.7200 | 14.7200 | 14.7200 | -1.208% | 2 | 1,720 | -63.315% |
| 2026-08-21 | 14.8000 | 14.9000 | 14.8000 | 14.9000 | -8.589% | 5 | 1,718 | -63.758% |
| 2026-08-11 | 16.1000 | 16.3000 | 16.1000 | 16.3000 | -2.395% | 6 | 1,712 | -66.871% |
| 2026-08-07 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | -2.339% | 1 | 1,712 | -67.665% |
| 2026-08-06 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | -5.000% | 7 | 1,718 | -68.421% |
| 2026-08-05 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -19.607% | 2 | 1,716 | -70.000% |
| 2026-07-31 | 22.3900 | 22.3900 | 22.3900 | 22.3900 | -18.463% | 12 | 1,718 | -75.882% |
| 2026-07-30 | 27.3700 | 27.4600 | 27.3700 | 27.4600 | -2.416% | 4 | 1,718 | -80.335% |
| 2026-07-29 | 28.3300 | 28.3400 | 28.1400 | 28.1400 | +0.716% | 14 | 1,730 | -80.810% |
| 2026-07-27 | 27.9800 | 27.9800 | 27.9400 | 27.9400 | +10.829% | 2 | 1,730 | -80.673% |
| 2026-07-22 | 25.1800 | 25.2100 | 25.1800 | 25.2100 | -11.201% | 4 | 1,730 | -78.580% |
| 2026-07-17 | 28.4000 | 28.4000 | 28.3800 | 28.3900 | +14.384% | 6 | 1,727 | -80.979% |
| 2026-07-16 | 24.8200 | 24.8200 | 24.8200 | 24.8200 | +0.081% | 1 | 1,726 | -78.243% |
| 2026-07-15 | 24.2000 | 24.8000 | 24.2000 | 24.8000 | -4.981% | 94 | 1,714 | -78.226% |
| 2026-07-14 | 26.1000 | 26.1000 | 26.1000 | 26.1000 | -3.333% | 9 | 1,714 | -79.310% |
| 2026-07-13 | 26.9700 | 28.7500 | 26.9600 | 27.0000 | +9.756% | 47 | 1,758 | -80.000% |
| 2026-07-10 | 25.0000 | 25.0000 | 24.6000 | 24.6000 | -5.747% | 3 | 1,758 | -78.049% |
| 2026-07-09 | 26.1000 | 26.1000 | 26.1000 | 26.1000 | -5.091% | 3 | 1,758 | -79.310% |
| 2026-07-08 | 27.4000 | 27.5000 | 27.3000 | 27.5000 | +5.002% | 3 | 1,757 | -80.364% |
| 2026-07-07 | 26.3000 | 26.3000 | 26.1900 | 26.1900 | -2.167% | 7 | 1,757 | -79.381% |
| 2026-07-06 | 26.7700 | 26.7700 | 26.7700 | 26.7700 | -7.690% | 2 | 1,757 | -79.828% |
| 2026-07-01 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | -6.210% | 4 | 1,755 | -81.379% |
| 2026-06-29 | 32.4900 | 32.5400 | 30.8700 | 30.9200 | -11.404% | 8 | 1,753 | -82.536% |
| 2026-06-26 | 35.1000 | 35.1000 | 34.9000 | 34.9000 | -1.690% | 3 | 1,754 | -84.527% |
| 2026-06-25 | 36.9700 | 36.9700 | 35.3600 | 35.5000 | -2.606% | 6 | 1,753 | -84.789% |
| 2026-06-24 | 36.5200 | 36.5200 | 36.4500 | 36.4500 | -3.775% | 2 | 1,752 | -85.185% |
| 2026-06-23 | 38.4000 | 39.1300 | 37.2000 | 37.8800 | +10.922% | 189 | 1,743 | -85.744% |
| 2026-06-22 | 33.9900 | 34.1500 | 33.4900 | 34.1500 | +0.147% | 51 | 1,739 | -84.187% |
| 2026-06-18 | 34.1900 | 34.1900 | 34.1000 | 34.1000 | +2.990% | 12 | 1,739 | -84.164% |
| 2026-06-16 | 31.7900 | 33.1100 | 31.7000 | 33.1100 | +2.128% | 46 | 1,747 | -83.691% |
| 2026-06-15 | 33.3400 | 33.3400 | 32.1000 | 32.4200 | -17.882% | 67 | 1,733 | -83.344% |
| 2026-06-12 | 39.2400 | 40.0000 | 38.9300 | 39.4800 | -16.797% | 96 | 1,713 | -86.322% |
| 2026-06-11 | 47.8200 | 47.9400 | 47.2800 | 47.4500 | -4.986% | 6 | 1,711 | -88.620% |
| 2026-06-09 | 49.9400 | 49.9400 | 49.9400 | 49.9400 | +23.614% | 5 | 1,716 | -89.187% |
| 2026-06-05 | 40.4000 | 40.4000 | 40.4000 | 40.4000 | +13.643% | 21 | 1,695 | -86.634% |
| 2026-06-04 | 36.5200 | 36.5200 | 35.5200 | 35.5500 | -5.048% | 85 | 1,660 | -84.810% |
| 2026-06-03 | 37.0400 | 37.5400 | 37.0400 | 37.4400 | +0.916% | 20 | 1,660 | -85.577% |
| 2026-05-28 | 37.1000 | 37.1000 | 37.1000 | 37.1000 | -6.313% | 3 | 1,660 | -85.445% |
| 2026-05-27 | 39.5600 | 39.6000 | 39.5600 | 39.6000 | -3.837% | 2 | 1,660 | -86.364% |
| 2026-05-22 | 41.9300 | 41.9300 | 41.1000 | 41.1800 | -12.196% | 18 | 1,660 | -86.887% |
| 2026-05-20 | 46.9000 | 46.9000 | 46.9000 | 46.9000 | -4.090% | 1 | 1,660 | -88.486% |
| 2026-05-19 | 48.2000 | 48.9000 | 48.0000 | 48.9000 | +3.383% | 4 | 1,659 | -88.957% |
| 2026-05-14 | 48.4000 | 48.4000 | 47.3000 | 47.3000 | -4.251% | 2 | 1,659 | -88.584% |
| 2026-05-13 | 48.6000 | 49.4000 | 48.6000 | 49.4000 | -0.942% | 7 | 1,666 | -89.069% |
| 2026-05-12 | 50.0500 | 50.0500 | 49.8200 | 49.8700 | -1.482% | 15 | 1,666 | -89.172% |
| 2026-05-11 | 49.5300 | 50.6200 | 49.5300 | 50.6200 | -2.523% | 20 | 1,666 | -89.332% |
| 2026-05-06 | 51.9600 | 51.9600 | 51.9300 | 51.9300 | -10.589% | 2 | 1,666 | -89.601% |
| 2026-05-04 | 58.0300 | 58.0800 | 58.0300 | 58.0800 | +4.800% | 2 | 1,666 | -90.702% |
| 2026-05-01 | 54.6000 | 55.4200 | 54.6000 | 55.4200 | -11.257% | 5 | 1,666 | -90.256% |
| 2026-04-29 | 62.3600 | 62.4500 | 62.3600 | 62.4500 | -3.478% | 2 | 1,666 | -91.353% |
| 2026-04-28 | 64.5400 | 64.7000 | 64.5400 | 64.7000 | +3.355% | 2 | 1,666 | -91.654% |
| 2026-04-27 | 62.6000 | 62.6000 | 62.6000 | 62.6000 | -4.863% | 1 | 1,671 | -91.374% |
| 2026-04-23 | 66.7000 | 66.8000 | 65.8000 | 65.8000 | +0.305% | 6 | 1,670 | -91.793% |
| 2026-04-22 | 65.4900 | 65.8000 | 64.7000 | 65.6000 | 0.000% | 219 | 1,669 | -91.768% |
| 2026-04-21 | 65.6000 | 65.6000 | 65.6000 | 65.6000 | -0.906% | 1 | 1,665 | -91.768% |
| 2026-04-20 | 66.4600 | 66.4600 | 65.8100 | 66.2000 | +3.438% | 9 | 1,665 | -91.843% |
| 2026-04-17 | 64.8300 | 64.8300 | 64.0000 | 64.0000 | -8.624% | 12 | 1,667 | -91.563% |
| 2026-04-16 | 70.0100 | 70.0400 | 70.0100 | 70.0400 | -1.808% | 2 | 1,667 | -92.290% |
| 2026-04-14 | 71.5500 | 71.6000 | 71.3300 | 71.3300 | -11.600% | 4 | 1,666 | -92.430% |
| 2026-04-13 | 82.7100 | 82.7100 | 80.4700 | 80.6900 | -0.383% | 202 | 1,666 | -93.308% |
| 2026-04-09 | 86.5200 | 86.5500 | 81.0000 | 81.0000 | -3.052% | 3 | 1,666 | -93.333% |
| 2026-04-08 | 83.5500 | 83.5500 | 83.5500 | 83.5500 | -25.468% | 7 | 1,666 | -93.537% |
| 2026-04-07 | 110.6000 | 112.1000 | 110.6000 | 112.1000 | +4.085% | 2 | 1,673 | -95.183% |
| 2026-04-06 | 107.2800 | 107.7000 | 107.2800 | 107.7000 | -3.667% | 50 | 1,673 | -94.986% |
| 2026-04-02 | 114.4900 | 114.4900 | 111.0000 | 111.8000 | -12.362% | 9 | 1,625 | -95.170% |
| 2026-03-31 | 140.2900 | 140.2900 | 127.5700 | 127.5700 | -15.756% | 2 | 1,625 | -95.767% |
| 2026-03-30 | 151.4300 | 151.4300 | 151.4300 | 151.4300 | +1.645% | 1 | 1,625 | -96.434% |
| 2026-03-27 | 148.9800 | 148.9800 | 148.9800 | 148.9800 | +21.024% | 14 | 1,625 | -96.375% |
| 2026-03-19 | 123.1000 | 123.1000 | 123.1000 | 123.1000 | +12.318% | 1 | 1,625 | -95.613% |
| 2026-03-17 | 108.7000 | 109.6000 | 108.6000 | 109.6000 | -4.028% | 8 | 1,624 | -95.073% |
| 2026-03-16 | 114.2000 | 114.2000 | 114.2000 | 114.2000 | -11.198% | 1 | 1,620 | -95.271% |
| 2026-03-13 | 124.9600 | 128.6000 | 124.5500 | 128.6000 | +26.190% | 19 | 1,621 | -95.801% |
| 2026-03-10 | 111.0400 | 111.1000 | 101.9100 | 101.9100 | -16.876% | 8 | 1,608 | -94.701% |
| 2026-03-06 | 122.6000 | 122.6000 | 122.6000 | 122.6000 | +11.759% | 1 | 1,608 | -95.595% |
| 2026-03-05 | 109.7000 | 109.7000 | 109.7000 | 109.7000 | +16.702% | 1 | 1,607 | -95.077% |
| 2026-03-04 | 95.0000 | 95.1000 | 94.0000 | 94.0000 | -0.634% | 11 | 1,607 | -94.255% |
| 2026-02-26 | 94.6000 | 94.6000 | 94.6000 | 94.6000 | +4.808% | 1 | 1,607 | -94.292% |
| 2026-02-25 | 90.2600 | 90.2600 | 90.2600 | 90.2600 | -4.709% | 2 | 1,607 | -94.017% |
| 2026-02-20 | 94.6000 | 94.7200 | 94.6000 | 94.7200 | -5.469% | 2 | 1,607 | -94.299% |
| 2026-02-19 | 100.2000 | 100.2000 | 100.2000 | 100.2000 | -2.053% | 1 | 1,607 | -94.611% |
| 2026-02-12 | 103.2000 | 103.2000 | 102.3000 | 102.3000 | +13.818% | 7 | 1,606 | -94.721% |
| 2026-02-09 | 89.9100 | 89.9100 | 89.8800 | 89.8800 | -0.904% | 2 | 1,606 | -93.992% |
| 2026-02-06 | 90.7000 | 90.7000 | 90.7000 | 90.7000 | +3.421% | 1 | 1,606 | -94.046% |
| 2026-02-02 | 87.7000 | 87.7000 | 87.7000 | 87.7000 | -12.910% | 1 | 719 | -93.843% |
| 2026-01-21 | 100.7000 | 100.7000 | 100.7000 | 100.7000 | +13.401% | 1 | 269 | -94.638% |
| 2026-01-15 | 88.8000 | 88.8000 | 88.8000 | 88.8000 | -2.213% | 3 | 268 | -93.919% |
| 2026-01-13 | 90.8100 | 90.8100 | 90.8100 | 90.8100 | +0.900% | 1 | 268 | -94.054% |
| 2026-01-07 | 90.0000 | 90.0000 | 90.0000 | 90.0000 | -0.662% | 1 | 267 | -94.000% |
| 2026-01-06 | 90.6000 | 90.6000 | 90.6000 | 90.6000 | -3.308% | 3 | 267 | -94.040% |
| 2026-01-05 | 92.7000 | 93.7000 | 92.7000 | 93.7000 | -1.004% | 29 | 267 | -94.237% |
| 2025-12-29 | 94.5000 | 94.6500 | 94.4400 | 94.6500 | +1.741% | 4 | 267 | -94.295% |
| 2025-12-23 | 94.7000 | 94.7000 | 93.0300 | 93.0300 | -9.504% | 6 | 264 | -94.195% |
| 2025-12-19 | 105.1300 | 105.1300 | 102.8000 | 102.8000 | -6.968% | 6 | 265 | -94.747% |
| 2025-12-12 | 110.5000 | 110.5000 | 110.5000 | 110.5000 | +1.563% | 7 | 264 | -95.113% |
| 2025-12-05 | 108.9500 | 108.9500 | 108.8000 | 108.8000 | -4.561% | 50 | 260 | -95.037% |
| 2025-12-03 | 114.0000 | 114.0000 | 114.0000 | 114.0000 | +0.061% | 1 | 274 | -95.263% |
| 2025-12-02 | 113.8900 | 113.9500 | 113.8900 | 113.9300 | -24.952% | 50 | 273 | -95.260% |
| 2025-11-19 | 151.8900 | 151.8900 | 151.8100 | 151.8100 | +5.939% | 6 | 235 | -96.443% |
| 2025-11-14 | 143.9100 | 143.9100 | 143.3000 | 143.3000 | +17.671% | 2 | 235 | -96.232% |
| 2025-11-12 | 121.6500 | 121.7800 | 121.6500 | 121.7800 | -4.822% | 56 | 234 | -95.566% |
| 2025-11-10 | 128.1000 | 128.1000 | 127.9500 | 127.9500 | -15.096% | 2 | 213 | -95.780% |
| 2025-10-17 | 148.8000 | 150.7000 | 148.8000 | 150.7000 | +6.472% | 2 | 214 | -96.417% |
| 2025-10-16 | 141.6600 | 141.6600 | 141.5400 | 141.5400 | -4.687% | 2 | 212 | -96.185% |
| 2025-10-10 | 148.8000 | 148.8000 | 148.5000 | 148.5000 | +12.928% | 2 | 213 | -96.364% |
| 2025-09-30 | 131.5000 | 131.5000 | 131.5000 | 131.5000 | -2.995% | 1 | 287 | -95.894% |
| 2025-09-24 | 135.6500 | 135.6500 | 135.5600 | 135.5600 | +2.775% | 32 | 286 | -96.017% |
| 2025-09-11 | 131.5000 | 131.9000 | 131.1000 | 131.9000 | -4.073% | 6 | 270 | -95.906% |
| 2025-09-04 | 137.5000 | 137.5000 | 137.5000 | 137.5000 | -4.381% | 2 | 264 | -96.073% |
| 2025-08-29 | 143.8000 | 143.8000 | 143.8000 | 143.8000 | -1.507% | 14 | 251 | -96.245% |
| 2025-08-26 | 145.9000 | 146.0000 | 145.9000 | 146.0000 | -0.815% | 4 | 233 | -96.301% |
| 2025-08-18 | 147.2000 | 147.2000 | 147.2000 | 147.2000 | -5.398% | 1 | 106 | -96.332% |
| 2025-08-11 | 155.6000 | 155.6000 | 155.6000 | 155.6000 | -0.765% | 1 | 102 | -96.530% |
| 2025-08-08 | 156.8000 | 156.8000 | 156.8000 | 156.8000 | -5.542% | 2 | 102 | -96.556% |
| 2025-08-07 | 166.8000 | 167.1000 | 166.0000 | 166.0000 | -4.046% | 4 | 100 | -96.747% |
| 2025-07-11 | 173.2000 | 173.2000 | 172.8000 | 173.0000 | -6.029% | 21 | 102 | -96.879% |
| 2025-07-07 | 184.1000 | 184.1000 | 184.1000 | 184.1000 | -5.783% | 1 | 89 | -97.067% |
| 2025-06-26 | 195.3000 | 195.4000 | 195.3000 | 195.4000 | -5.604% | 2 | 69 | -97.236% |
| 2025-06-11 | 207.0000 | 207.0000 | 207.0000 | 207.0000 | -15.922% | 6 | 68 | -97.391% |
| 2025-05-27 | 246.2000 | 246.2000 | 246.2000 | 246.2000 | -11.693% | 2 | 68 | -97.807% |
| 2025-05-23 | 278.8000 | 278.8000 | 278.8000 | 278.8000 | -16.627% | 12 | 60 | -98.063% |
| 2025-05-01 | 336.1000 | 336.1000 | 334.4000 | 334.4000 | -10.684% | 3 | 60 | -98.385% |
| 2025-04-30 | 373.0000 | 374.4000 | 373.0000 | 374.4000 | +6.270% | 3 | 59 | -98.558% |
| 2025-04-29 | 352.3100 | 352.3100 | 352.3100 | 352.3100 | -6.772% | 1 | 59 | -98.467% |
| 2025-04-24 | 378.9000 | 378.9000 | 377.9000 | 377.9000 | -18.451% | 2 | 58 | -98.571% |
| 2025-04-04 | 463.4000 | 463.4000 | 463.4000 | 463.4000 | +25.555% | 2 | 58 | -98.835% |
| 2025-04-03 | 369.0800 | 369.0800 | 369.0800 | 369.0800 | +13.041% | 1 | 58 | -98.537% |
| 2025-03-13 | 311.4000 | 327.8000 | 311.4000 | 326.5000 | +8.364% | 47 | 10 | -98.346% |
| 2025-03-07 | 301.3000 | 301.3000 | 301.3000 | 301.3000 | +10.731% | 20 | 10 | -98.208% |
| 2025-03-04 | 272.1000 | 272.1000 | 272.1000 | 272.1000 | 0.000% | 6 | 6 | -98.015% |