SPX261218P05325000
SPX Dec 18 2026 5325.00 Put
optionOPRA
EODOct 28, 2026
4.89USD-21.885%(-1.37)22Vol2,864OI
SPX261218P05325000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | -21.885% | 22 | 2,864 | 0.000% |
| 2026-10-20 | 6.2600 | 6.2600 | 6.2600 | 6.2600 | -15.405% | 1 | 2,864 | -21.885% |
| 2026-10-19 | 7.3000 | 7.4000 | 7.3000 | 7.4000 | -26.733% | 20 | 2,884 | -33.919% |
| 2026-10-16 | 10.0000 | 10.1000 | 10.0000 | 10.1000 | +71.186% | 58 | 2,909 | -51.584% |
| 2026-10-15 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +22.917% | 8 | 2,904 | -17.119% |
| 2026-10-13 | 4.8000 | 4.9000 | 4.6700 | 4.8000 | -2.041% | 125 | 2,843 | +1.875% |
| 2026-10-12 | 4.9000 | 4.9000 | 4.8100 | 4.9000 | -5.769% | 55 | 2,898 | -0.204% |
| 2026-10-09 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +1.961% | 20 | 2,898 | -5.962% |
| 2026-10-07 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -13.559% | 1 | 2,898 | -4.118% |
| 2026-10-05 | 5.8000 | 5.9000 | 5.8000 | 5.9000 | -24.359% | 28 | 2,889 | -17.119% |
| 2026-09-25 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -10.345% | 1 | 2,890 | -37.308% |
| 2026-09-24 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +16.000% | 2 | 2,888 | -43.793% |
| 2026-09-22 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -12.791% | 2 | 2,886 | -34.800% |
| 2026-09-21 | 8.7000 | 8.7000 | 8.6000 | 8.6000 | -14.851% | 79 | 2,808 | -43.140% |
| 2026-09-18 | 10.0000 | 10.3000 | 9.8000 | 10.1000 | 0.000% | 401 | 2,419 | -51.584% |
| 2026-09-17 | 10.4000 | 10.6000 | 10.1000 | 10.1000 | -19.841% | 1,227 | 1,171 | -51.584% |
| 2026-09-16 | 11.4000 | 13.1000 | 11.4000 | 12.6000 | +1.613% | 53 | 1,118 | -61.190% |
| 2026-09-15 | 12.5000 | 12.5000 | 12.3000 | 12.4000 | +0.813% | 112 | 1,108 | -60.565% |
| 2026-09-14 | 12.5500 | 12.5500 | 12.3000 | 12.3000 | -12.143% | 4 | 1,104 | -60.244% |
| 2026-09-10 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +22.807% | 12 | 1,092 | -65.071% |
| 2026-09-08 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +3.636% | 1 | 1,097 | -57.105% |
| 2026-09-03 | 11.0000 | 11.0000 | 10.8000 | 11.0000 | -21.429% | 60 | 1,042 | -55.545% |
| 2026-09-01 | 13.5600 | 14.0000 | 13.5600 | 14.0000 | +2.941% | 2 | 1,041 | -65.071% |
| 2026-08-26 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -8.108% | 1 | 1,042 | -64.044% |
| 2026-08-25 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -3.896% | 2 | 1,042 | -66.959% |
| 2026-08-14 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | -9.836% | 1 | 1,041 | -68.247% |
| 2026-08-11 | 17.0800 | 17.0800 | 17.0800 | 17.0800 | -1.839% | 2 | 1,041 | -71.370% |
| 2026-08-07 | 17.4500 | 17.4500 | 17.4000 | 17.4000 | -2.793% | 4 | 1,040 | -71.897% |
| 2026-08-06 | 18.2600 | 18.2600 | 17.9000 | 17.9000 | -2.186% | 201 | 886 | -72.682% |
| 2026-08-05 | 18.7000 | 18.7300 | 18.2000 | 18.3000 | -2.660% | 18 | 891 | -73.279% |
| 2026-08-04 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | -9.615% | 2 | 889 | -73.989% |
| 2026-08-03 | 21.0500 | 21.1500 | 20.8000 | 20.8000 | -27.018% | 12 | 886 | -76.490% |
| 2026-07-28 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | -5.598% | 62 | 857 | -82.842% |
| 2026-07-23 | 30.2600 | 30.2600 | 30.1900 | 30.1900 | -0.033% | 4 | 478 | -83.803% |
| 2026-07-17 | 30.0900 | 30.2000 | 28.6000 | 30.2000 | +13.534% | 17 | 472 | -83.808% |
| 2026-07-14 | 26.6000 | 26.6000 | 26.6000 | 26.6000 | -5.540% | 1 | 471 | -81.617% |
| 2026-07-13 | 27.8500 | 28.1600 | 27.5100 | 28.1600 | +9.572% | 66 | 514 | -82.635% |
| 2026-07-10 | 25.7000 | 25.7000 | 25.7000 | 25.7000 | -7.454% | 1 | 514 | -80.973% |
| 2026-07-09 | 27.8300 | 27.8300 | 27.7700 | 27.7700 | -3.240% | 2 | 514 | -82.391% |
| 2026-07-08 | 28.7000 | 28.7000 | 28.5000 | 28.7000 | +5.282% | 9 | 507 | -82.962% |
| 2026-07-07 | 27.2800 | 27.2800 | 27.2600 | 27.2600 | -10.329% | 4 | 507 | -82.062% |
| 2026-07-01 | 30.4000 | 30.4000 | 30.4000 | 30.4000 | +3.051% | 5 | 504 | -83.914% |
| 2026-06-30 | 29.5000 | 29.5000 | 29.5000 | 29.5000 | -8.328% | 1 | 503 | -83.424% |
| 2026-06-29 | 34.9300 | 34.9600 | 32.1800 | 32.1800 | -10.112% | 108 | 457 | -84.804% |
| 2026-06-26 | 40.9100 | 41.1700 | 35.8000 | 35.8000 | -3.504% | 10 | 467 | -86.341% |
| 2026-06-25 | 37.4000 | 37.7000 | 36.5000 | 37.1000 | +0.542% | 20 | 457 | -86.819% |
| 2026-06-24 | 36.3800 | 36.9000 | 36.3800 | 36.9000 | -6.202% | 19 | 455 | -86.748% |
| 2026-06-23 | 41.8500 | 41.8500 | 39.3400 | 39.3400 | +12.400% | 5 | 455 | -87.570% |
| 2026-06-22 | 35.2600 | 35.3700 | 34.9800 | 35.0000 | -0.285% | 56 | 479 | -86.029% |
| 2026-06-18 | 36.1000 | 36.1000 | 35.1000 | 35.1000 | -11.408% | 19 | 486 | -86.068% |
| 2026-06-17 | 34.6600 | 39.6200 | 34.6300 | 39.6200 | +16.873% | 13 | 475 | -87.658% |
| 2026-06-15 | 33.9000 | 33.9000 | 33.9000 | 33.9000 | -33.228% | 2 | 477 | -85.575% |
| 2026-06-11 | 48.5600 | 50.7700 | 48.5600 | 50.7700 | +30.179% | 6 | 477 | -90.368% |
| 2026-06-05 | 39.0000 | 39.0000 | 39.0000 | 39.0000 | +8.213% | 10 | 487 | -87.462% |
| 2026-06-04 | 36.0400 | 36.0400 | 36.0400 | 36.0400 | -3.868% | 2 | 487 | -86.432% |
| 2026-06-01 | 37.4700 | 37.4900 | 37.4700 | 37.4900 | +2.432% | 2 | 537 | -86.957% |
| 2026-05-29 | 36.6000 | 36.6000 | 36.6000 | 36.6000 | -5.888% | 1 | 536 | -86.639% |
| 2026-05-28 | 38.9300 | 38.9300 | 38.8900 | 38.8900 | -6.108% | 4 | 536 | -87.426% |
| 2026-05-27 | 41.0400 | 41.7100 | 40.9600 | 41.4200 | +0.412% | 14 | 519 | -88.194% |
| 2026-05-26 | 40.7000 | 41.9400 | 40.7000 | 41.2500 | -12.975% | 96 | 427 | -88.145% |
| 2026-05-20 | 48.9000 | 48.9000 | 47.4000 | 47.4000 | -7.059% | 7 | 422 | -89.684% |
| 2026-05-19 | 50.8000 | 51.0000 | 50.6000 | 51.0000 | 0.000% | 3 | 422 | -90.412% |
| 2026-05-13 | 51.4000 | 51.4000 | 50.7000 | 51.0000 | -1.354% | 3 | 422 | -90.412% |
| 2026-05-12 | 51.7000 | 51.7000 | 51.7000 | 51.7000 | +0.349% | 1 | 423 | -90.542% |
| 2026-05-08 | 52.3000 | 52.3000 | 51.5200 | 51.5200 | -5.779% | 5 | 419 | -90.509% |
| 2026-05-06 | 54.5800 | 54.6800 | 54.5800 | 54.6800 | -7.635% | 2 | 419 | -91.057% |
| 2026-04-30 | 64.0700 | 64.0700 | 59.2000 | 59.2000 | -13.828% | 5 | 420 | -91.740% |
| 2026-04-23 | 69.7000 | 69.7000 | 68.7000 | 68.7000 | +1.402% | 3 | 419 | -92.882% |
| 2026-04-22 | 67.9100 | 67.9100 | 67.7500 | 67.7500 | -7.572% | 2 | 416 | -92.782% |
| 2026-04-21 | 72.2300 | 73.3000 | 72.1400 | 73.3000 | +5.165% | 7 | 416 | -93.329% |
| 2026-04-20 | 67.9300 | 70.6500 | 67.8700 | 69.7000 | +5.766% | 22 | 413 | -92.984% |
| 2026-04-17 | 66.4400 | 66.4400 | 65.9000 | 65.9000 | -8.902% | 4 | 397 | -92.580% |
| 2026-04-15 | 72.4500 | 72.4500 | 72.3400 | 72.3400 | -15.193% | 2 | 395 | -93.240% |
| 2026-04-09 | 85.0700 | 85.3000 | 85.0700 | 85.3000 | -6.674% | 2 | 396 | -94.267% |
| 2026-04-08 | 91.4000 | 91.4000 | 91.4000 | 91.4000 | -21.275% | 1 | 395 | -94.650% |
| 2026-04-07 | 116.1000 | 116.1000 | 116.1000 | 116.1000 | -1.023% | 1 | 394 | -95.788% |
| 2026-04-02 | 118.4000 | 118.4000 | 117.3000 | 117.3000 | -29.634% | 2 | 396 | -95.831% |
| 2026-03-30 | 157.5100 | 166.7000 | 157.5100 | 166.7000 | +2.901% | 3 | 396 | -97.067% |
| 2026-03-27 | 155.8300 | 162.0000 | 155.8300 | 162.0000 | +16.212% | 11 | 395 | -96.981% |
| 2026-03-26 | 136.1800 | 139.4000 | 136.1800 | 139.4000 | +11.932% | 5 | 396 | -96.492% |
| 2026-03-25 | 124.6000 | 124.6000 | 124.5400 | 124.5400 | +2.250% | 4 | 394 | -96.074% |
| 2026-03-18 | 121.9700 | 122.0600 | 121.8000 | 121.8000 | +7.124% | 4 | 394 | -95.985% |
| 2026-03-17 | 112.6400 | 113.7000 | 112.1200 | 113.7000 | -7.365% | 18 | 395 | -95.699% |
| 2026-03-16 | 119.0000 | 122.7400 | 119.0000 | 122.7400 | -8.335% | 9 | 395 | -96.016% |
| 2026-03-13 | 132.8500 | 133.9000 | 132.8500 | 133.9000 | +3.398% | 5 | 396 | -96.348% |
| 2026-03-09 | 142.4100 | 143.1100 | 124.0000 | 129.5000 | +28.984% | 55 | 392 | -96.224% |
| 2026-03-04 | 100.4000 | 100.4000 | 100.4000 | 100.4000 | -19.091% | 4 | 377 | -95.129% |
| 2026-03-03 | 124.3600 | 124.3600 | 124.0900 | 124.0900 | +20.359% | 2 | 373 | -96.059% |
| 2026-03-02 | 101.3000 | 103.1000 | 101.3000 | 103.1000 | +4.352% | 21 | 373 | -95.257% |
| 2026-02-26 | 98.8000 | 98.8000 | 98.8000 | 98.8000 | -0.773% | 2 | 364 | -95.051% |
| 2026-02-20 | 99.5700 | 99.5700 | 99.5700 | 99.5700 | -4.718% | 1 | 364 | -95.089% |
| 2026-02-19 | 104.5000 | 104.5000 | 104.5000 | 104.5000 | -3.330% | 1 | 363 | -95.321% |
| 2026-02-12 | 104.7000 | 108.1000 | 104.7000 | 108.1000 | +18.194% | 12 | 365 | -95.476% |
| 2026-02-10 | 91.4600 | 91.4600 | 91.4600 | 91.4600 | +0.949% | 2 | 365 | -94.653% |
| 2026-02-09 | 90.6000 | 90.6000 | 90.6000 | 90.6000 | -4.430% | 100 | 365 | -94.603% |
| 2026-02-06 | 94.8000 | 94.8000 | 94.8000 | 94.8000 | -3.747% | 11 | 277 | -94.842% |
| 2026-02-03 | 98.4900 | 98.4900 | 98.4900 | 98.4900 | +7.522% | 2 | 276 | -95.035% |
| 2026-02-02 | 91.6000 | 91.6000 | 91.6000 | 91.6000 | -7.447% | 2 | 276 | -94.662% |
| 2026-01-29 | 105.2800 | 105.3500 | 98.9700 | 98.9700 | +5.737% | 3 | 276 | -95.059% |
| 2026-01-22 | 93.6000 | 93.6000 | 93.6000 | 93.6000 | -16.076% | 1 | 218 | -94.776% |
| 2026-01-20 | 105.2000 | 111.5300 | 105.2000 | 111.5300 | +18.775% | 9 | 217 | -95.616% |
| 2026-01-16 | 93.9000 | 93.9000 | 93.9000 | 93.9000 | +1.954% | 1 | 216 | -94.792% |
| 2026-01-15 | 92.1000 | 92.1000 | 92.1000 | 92.1000 | +2.447% | 1 | 216 | -94.691% |
| 2026-01-09 | 89.9000 | 89.9000 | 89.9000 | 89.9000 | -6.159% | 1 | 215 | -94.561% |
| 2026-01-08 | 95.8000 | 95.8000 | 95.8000 | 95.8000 | +0.948% | 1 | 215 | -94.896% |
| 2026-01-07 | 94.1000 | 94.9000 | 94.1000 | 94.9000 | -3.163% | 5 | 220 | -94.847% |
| 2026-01-05 | 98.0000 | 98.0000 | 98.0000 | 98.0000 | +1.554% | 2 | 222 | -95.010% |
| 2025-12-30 | 96.5000 | 96.5000 | 96.5000 | 96.5000 | -1.430% | 1 | 222 | -94.933% |
| 2025-12-29 | 97.9000 | 97.9000 | 97.9000 | 97.9000 | +1.346% | 1 | 222 | -95.005% |
| 2025-12-26 | 96.6000 | 96.6000 | 96.6000 | 96.6000 | -0.842% | 1 | 222 | -94.938% |
| 2025-12-23 | 98.8500 | 98.8500 | 97.4200 | 97.4200 | -19.154% | 3 | 222 | -94.980% |
| 2025-12-17 | 120.5000 | 120.5000 | 120.5000 | 120.5000 | +2.816% | 10 | 221 | -95.942% |
| 2025-12-08 | 117.2000 | 117.2000 | 117.2000 | 117.2000 | -1.430% | 32 | 221 | -95.828% |
| 2025-12-03 | 118.9000 | 118.9000 | 118.9000 | 118.9000 | -11.434% | 1 | 189 | -95.887% |
| 2025-11-20 | 134.5900 | 134.5900 | 134.2500 | 134.2500 | -5.458% | 2 | 190 | -96.358% |
| 2025-11-14 | 142.0000 | 142.0000 | 142.0000 | 142.0000 | +2.048% | 1 | 190 | -96.556% |
| 2025-11-13 | 139.1500 | 139.1500 | 139.1500 | 139.1500 | +8.719% | 2 | 189 | -96.486% |
| 2025-11-10 | 128.1600 | 128.1600 | 127.9900 | 127.9900 | -1.242% | 2 | 189 | -96.179% |
| 2025-10-31 | 129.7000 | 129.7000 | 129.6000 | 129.6000 | -0.384% | 2 | 189 | -96.227% |
| 2025-10-30 | 130.1000 | 130.1000 | 130.1000 | 130.1000 | +7.512% | 1 | 189 | -96.241% |
| 2025-10-28 | 121.1600 | 121.1600 | 121.0100 | 121.0100 | +2.577% | 2 | 189 | -95.959% |
| 2025-10-27 | 118.0100 | 118.0100 | 117.9700 | 117.9700 | -21.874% | 4 | 194 | -95.855% |
| 2025-10-14 | 156.6100 | 157.1200 | 151.0000 | 151.0000 | -6.269% | 15 | 194 | -96.762% |
| 2025-10-10 | 159.8000 | 161.1000 | 159.8000 | 161.1000 | +17.763% | 4 | 185 | -96.965% |
| 2025-10-03 | 136.8000 | 136.8000 | 136.8000 | 136.8000 | -0.219% | 5 | 129 | -96.425% |
| 2025-09-29 | 136.5000 | 137.1000 | 136.5000 | 137.1000 | -5.903% | 5 | 94 | -96.433% |
| 2025-09-25 | 148.1000 | 148.1000 | 145.6000 | 145.7000 | +2.505% | 4 | 67 | -96.644% |
| 2025-09-24 | 142.1700 | 142.1700 | 142.1400 | 142.1400 | -5.930% | 4 | 65 | -96.560% |
| 2025-08-29 | 150.6000 | 151.1000 | 150.6000 | 151.1000 | -0.723% | 4 | 65 | -96.764% |
| 2025-08-26 | 152.2000 | 152.2000 | 152.1000 | 152.2000 | +0.132% | 7 | 65 | -96.787% |
| 2025-08-18 | 152.0000 | 152.0000 | 152.0000 | 152.0000 | -2.062% | 1 | 60 | -96.783% |
| 2025-08-14 | 155.2000 | 155.2000 | 155.2000 | 155.2000 | -5.076% | 1 | 60 | -96.849% |
| 2025-08-08 | 163.5000 | 163.5000 | 163.5000 | 163.5000 | -6.196% | 1 | 62 | -97.009% |
| 2025-08-07 | 173.3000 | 174.3000 | 173.3000 | 174.3000 | +3.197% | 24 | 62 | -97.194% |
| 2025-08-06 | 168.9000 | 168.9000 | 168.9000 | 168.9000 | -1.516% | 3 | 53 | -97.105% |
| 2025-08-04 | 171.5000 | 171.6000 | 171.5000 | 171.5000 | -4.881% | 4 | 50 | -97.149% |
| 2025-07-11 | 180.4000 | 180.5000 | 180.0000 | 180.3000 | -5.996% | 20 | 53 | -97.288% |
| 2025-07-07 | 191.8000 | 191.8000 | 191.8000 | 191.8000 | -5.888% | 1 | 41 | -97.450% |
| 2025-06-26 | 203.8000 | 203.8000 | 203.8000 | 203.8000 | -3.882% | 1 | 41 | -97.601% |
| 2025-06-25 | 212.0300 | 212.0300 | 212.0300 | 212.0300 | -14.400% | 1 | 41 | -97.694% |
| 2025-06-02 | 247.7000 | 247.7000 | 247.7000 | 247.7000 | -2.786% | 4 | 42 | -98.026% |
| 2025-05-30 | 254.7000 | 254.8000 | 254.7000 | 254.8000 | -0.740% | 8 | 40 | -98.081% |
| 2025-05-28 | 256.7000 | 256.7000 | 256.7000 | 256.7000 | +5.899% | 4 | 36 | -98.095% |
| 2025-05-16 | 242.4000 | 242.4000 | 242.4000 | 242.4000 | -3.241% | 8 | 32 | -97.983% |
| 2025-05-15 | 250.5200 | 250.5200 | 250.5200 | 250.5200 | -28.053% | 1 | 29 | -98.048% |
| 2025-05-01 | 348.2000 | 348.2000 | 348.2000 | 348.2000 | -10.603% | 1 | 28 | -98.596% |
| 2025-04-30 | 389.5000 | 389.5000 | 389.5000 | 389.5000 | -1.217% | 2 | 27 | -98.745% |
| 2025-04-24 | 394.6000 | 394.6000 | 394.3000 | 394.3000 | -13.663% | 2 | 28 | -98.760% |
| 2025-04-08 | 457.2000 | 457.2000 | 456.7000 | 456.7000 | +75.115% | 2 | 9 | -98.929% |
| 2025-03-26 | 260.8000 | 260.8000 | 260.8000 | 260.8000 | -23.541% | 2 | 9 | -98.125% |
| 2025-03-13 | 340.4000 | 341.3000 | 340.4000 | 341.1000 | +35.400% | 4 | 3 | -98.566% |
| 2025-03-03 | 252.2000 | 252.2000 | 251.9200 | 251.9200 | 0.000% | 6 | 3 | -98.059% |