SPX261218P05425000
SPX Dec 18 2026 5425.00 Put
optionOPRA
EODOct 28, 2026
5.10USD-15.000%(-0.90)11Vol969OI
SPX261218P05425000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 5.4800 | 5.4800 | 5.1000 | 5.1000 | -15.000% | 11 | 959 | 0.000% |
| 2026-10-27 | 5.8000 | 6.0000 | 5.8000 | 6.0000 | -25.000% | 3 | 959 | -15.000% |
| 2026-10-19 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +37.931% | 1 | 958 | -36.250% |
| 2026-10-14 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +7.407% | 14 | 958 | -12.069% |
| 2026-10-12 | 5.5000 | 5.5000 | 5.4000 | 5.4000 | -6.897% | 3 | 955 | -5.556% |
| 2026-10-09 | 6.0000 | 6.0000 | 5.8000 | 5.8000 | -0.855% | 11 | 950 | -12.069% |
| 2026-10-08 | 5.8200 | 5.8500 | 5.8200 | 5.8500 | -24.026% | 156 | 950 | -12.821% |
| 2026-10-02 | 7.5000 | 7.7000 | 7.5000 | 7.7000 | -12.500% | 29 | 921 | -33.766% |
| 2026-09-25 | 8.6000 | 8.8000 | 8.6000 | 8.8000 | -6.383% | 2 | 924 | -42.045% |
| 2026-09-24 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -1.053% | 4 | 920 | -45.745% |
| 2026-09-23 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +13.095% | 1 | 919 | -46.316% |
| 2026-09-22 | 8.8000 | 8.8000 | 8.4000 | 8.4000 | -7.794% | 21 | 939 | -39.286% |
| 2026-09-21 | 9.1100 | 9.1100 | 9.1100 | 9.1100 | -17.928% | 1 | 940 | -44.018% |
| 2026-09-18 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -3.478% | 1 | 939 | -54.054% |
| 2026-09-17 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -17.266% | 66 | 873 | -55.652% |
| 2026-09-16 | 14.2000 | 14.2000 | 13.9000 | 13.9000 | +2.206% | 2 | 852 | -63.309% |
| 2026-09-15 | 14.3900 | 14.3900 | 13.5000 | 13.6000 | +0.741% | 18 | 822 | -62.500% |
| 2026-09-14 | 14.3700 | 14.3700 | 13.5000 | 13.5000 | +4.651% | 12 | 810 | -62.222% |
| 2026-09-11 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -3.008% | 67 | 743 | -60.465% |
| 2026-09-09 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | +6.400% | 1 | 749 | -61.654% |
| 2026-09-08 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +5.932% | 1 | 748 | -59.200% |
| 2026-09-03 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -16.312% | 1 | 748 | -56.780% |
| 2026-09-02 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -7.843% | 1 | 748 | -63.830% |
| 2026-09-01 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | -8.929% | 1 | 748 | -66.667% |
| 2026-08-21 | 16.7000 | 17.0000 | 16.7000 | 16.8000 | -0.885% | 48 | 775 | -69.643% |
| 2026-08-13 | 16.9000 | 16.9500 | 16.8000 | 16.9500 | -9.792% | 14 | 775 | -69.912% |
| 2026-08-11 | 18.7200 | 18.7900 | 18.7200 | 18.7900 | +1.568% | 18 | 790 | -72.858% |
| 2026-08-10 | 18.5300 | 18.5500 | 18.5000 | 18.5000 | -1.596% | 21 | 795 | -72.432% |
| 2026-08-07 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | -3.590% | 1 | 795 | -72.872% |
| 2026-08-06 | 19.9200 | 19.9200 | 19.3000 | 19.5000 | 0.000% | 34 | 802 | -73.846% |
| 2026-08-05 | 20.3000 | 20.3000 | 19.5000 | 19.5000 | -6.250% | 4 | 801 | -73.846% |
| 2026-08-04 | 20.8400 | 20.8400 | 20.8000 | 20.8000 | -37.236% | 12 | 801 | -75.481% |
| 2026-07-29 | 33.1300 | 33.1400 | 33.1300 | 33.1400 | +5.879% | 4 | 803 | -84.611% |
| 2026-07-28 | 31.3000 | 31.3000 | 31.3000 | 31.3000 | -2.735% | 15 | 801 | -83.706% |
| 2026-07-27 | 30.6200 | 32.1800 | 30.4000 | 32.1800 | -1.349% | 21 | 772 | -84.152% |
| 2026-07-24 | 30.3800 | 33.0400 | 30.3800 | 32.6200 | +11.981% | 29 | 776 | -84.365% |
| 2026-07-21 | 29.1400 | 29.1400 | 29.1300 | 29.1300 | -11.540% | 2 | 775 | -82.492% |
| 2026-07-17 | 32.0400 | 32.9300 | 32.0000 | 32.9300 | +13.552% | 6 | 772 | -84.513% |
| 2026-07-16 | 28.7000 | 29.0000 | 28.7000 | 29.0000 | +5.455% | 95 | 684 | -82.414% |
| 2026-07-15 | 28.5600 | 28.5700 | 27.5000 | 27.5000 | -5.886% | 5 | 681 | -81.455% |
| 2026-07-14 | 29.2200 | 29.2200 | 29.2200 | 29.2200 | +1.741% | 1 | 680 | -82.546% |
| 2026-07-10 | 28.8300 | 29.0400 | 28.7200 | 28.7200 | -2.346% | 121 | 678 | -82.242% |
| 2026-07-09 | 29.3700 | 29.4100 | 29.3700 | 29.4100 | -6.338% | 4 | 676 | -82.659% |
| 2026-07-08 | 34.5000 | 34.5000 | 31.0000 | 31.4000 | +1.160% | 18 | 658 | -83.758% |
| 2026-07-07 | 30.0100 | 31.1100 | 29.4400 | 31.0400 | +0.943% | 12 | 654 | -83.570% |
| 2026-07-06 | 30.7500 | 30.7500 | 30.7500 | 30.7500 | -2.997% | 1 | 654 | -83.415% |
| 2026-07-01 | 31.6000 | 31.7000 | 31.6000 | 31.7000 | -11.254% | 4 | 654 | -83.912% |
| 2026-06-29 | 36.0000 | 38.9100 | 35.5900 | 35.7200 | -8.878% | 32 | 663 | -85.722% |
| 2026-06-26 | 40.6100 | 40.6700 | 39.2000 | 39.2000 | -5.085% | 5 | 664 | -86.990% |
| 2026-06-25 | 41.2000 | 41.3000 | 41.2000 | 41.3000 | -3.505% | 2 | 664 | -87.651% |
| 2026-06-23 | 42.8000 | 42.8000 | 42.8000 | 42.8000 | +10.881% | 2 | 664 | -88.084% |
| 2026-06-22 | 39.2900 | 39.2900 | 38.6000 | 38.6000 | +0.260% | 29 | 669 | -86.788% |
| 2026-06-18 | 38.5000 | 38.5000 | 38.5000 | 38.5000 | +0.130% | 16 | 653 | -86.753% |
| 2026-06-17 | 37.5300 | 38.5300 | 37.5200 | 38.4500 | +2.179% | 39 | 648 | -86.736% |
| 2026-06-16 | 36.5200 | 37.6300 | 36.5200 | 37.6300 | -0.291% | 4 | 647 | -86.447% |
| 2026-06-15 | 37.4700 | 37.7400 | 37.3200 | 37.7400 | -24.217% | 23 | 662 | -86.486% |
| 2026-06-09 | 52.1500 | 52.1500 | 47.0200 | 49.8000 | +12.086% | 20 | 620 | -89.759% |
| 2026-06-08 | 44.4400 | 45.7600 | 44.4300 | 44.4300 | -13.053% | 56 | 616 | -88.521% |
| 2026-06-05 | 51.1000 | 51.1000 | 51.1000 | 51.1000 | +30.025% | 1 | 612 | -90.020% |
| 2026-06-04 | 39.2000 | 39.3000 | 39.2000 | 39.3000 | -5.347% | 20 | 619 | -87.023% |
| 2026-06-03 | 41.5400 | 41.5400 | 41.4900 | 41.5200 | +1.268% | 8 | 621 | -87.717% |
| 2026-06-02 | 41.0000 | 41.0000 | 41.0000 | 41.0000 | +0.490% | 1 | 621 | -87.561% |
| 2026-06-01 | 40.8000 | 40.8000 | 40.8000 | 40.8000 | +1.898% | 7 | 621 | -87.500% |
| 2026-05-29 | 40.4900 | 40.4900 | 40.0400 | 40.0400 | -11.298% | 273 | 460 | -87.263% |
| 2026-05-27 | 45.1900 | 45.1900 | 45.1400 | 45.1400 | -3.691% | 2 | 460 | -88.702% |
| 2026-05-22 | 46.8700 | 46.8700 | 46.8700 | 46.8700 | -11.898% | 10 | 460 | -89.119% |
| 2026-05-20 | 53.2000 | 53.2000 | 53.2000 | 53.2000 | -3.273% | 1 | 461 | -90.414% |
| 2026-05-19 | 55.5000 | 55.5000 | 55.0000 | 55.0000 | -0.722% | 2 | 460 | -90.727% |
| 2026-05-13 | 56.0000 | 56.1000 | 55.0000 | 55.4000 | -7.389% | 7 | 461 | -90.794% |
| 2026-05-07 | 59.8200 | 59.8200 | 59.8200 | 59.8200 | +0.775% | 1 | 461 | -91.474% |
| 2026-05-06 | 59.3800 | 59.3800 | 59.3600 | 59.3600 | -11.824% | 2 | 461 | -91.408% |
| 2026-05-04 | 67.2600 | 67.3200 | 67.2600 | 67.3200 | +1.477% | 2 | 461 | -92.424% |
| 2026-04-30 | 66.3400 | 66.3400 | 66.3400 | 66.3400 | -7.424% | 1 | 461 | -92.312% |
| 2026-04-24 | 71.4200 | 71.6700 | 71.4200 | 71.6600 | -6.081% | 6 | 464 | -92.883% |
| 2026-04-23 | 81.4700 | 81.4700 | 76.2000 | 76.3000 | +2.142% | 9 | 466 | -93.316% |
| 2026-04-22 | 74.1000 | 74.8000 | 74.1000 | 74.7000 | -0.612% | 11 | 463 | -93.173% |
| 2026-04-20 | 73.5800 | 75.1600 | 73.5800 | 75.1600 | +4.447% | 20 | 461 | -93.214% |
| 2026-04-17 | 72.1700 | 72.2500 | 71.2000 | 71.9600 | -10.720% | 86 | 463 | -92.913% |
| 2026-04-16 | 79.8000 | 80.6000 | 79.8000 | 80.6000 | -1.165% | 117 | 455 | -93.672% |
| 2026-04-14 | 81.0500 | 81.7500 | 80.5100 | 81.5500 | -5.416% | 68 | 356 | -93.746% |
| 2026-04-13 | 86.2200 | 86.2200 | 86.2200 | 86.2200 | -4.992% | 1 | 340 | -94.085% |
| 2026-04-10 | 90.7500 | 90.7500 | 90.7500 | 90.7500 | -2.941% | 1 | 341 | -94.380% |
| 2026-04-09 | 93.5000 | 93.5000 | 93.5000 | 93.5000 | -2.857% | 102 | 343 | -94.545% |
| 2026-04-08 | 96.2700 | 96.4000 | 96.2500 | 96.2500 | -26.018% | 10 | 259 | -94.701% |
| 2026-04-07 | 128.1000 | 130.7000 | 128.1000 | 130.1000 | -5.588% | 4 | 264 | -96.080% |
| 2026-04-02 | 136.4000 | 137.8000 | 136.4000 | 137.8000 | +4.473% | 2 | 312 | -96.299% |
| 2026-04-01 | 136.8300 | 136.8300 | 128.5100 | 131.9000 | -8.148% | 50 | 312 | -96.133% |
| 2026-03-31 | 151.5200 | 151.7500 | 143.6000 | 143.6000 | -24.021% | 40 | 310 | -96.448% |
| 2026-03-30 | 178.1600 | 189.0000 | 178.1600 | 189.0000 | +13.113% | 49 | 300 | -97.302% |
| 2026-03-27 | 167.2200 | 167.2200 | 167.0900 | 167.0900 | +20.295% | 9 | 295 | -96.948% |
| 2026-03-25 | 138.8000 | 138.9000 | 138.8000 | 138.9000 | -2.024% | 2 | 298 | -96.328% |
| 2026-03-24 | 143.4600 | 143.4600 | 141.7700 | 141.7700 | +6.851% | 40 | 298 | -96.403% |
| 2026-03-23 | 132.7900 | 132.7900 | 132.6800 | 132.6800 | -12.220% | 2 | 304 | -96.156% |
| 2026-03-20 | 146.1600 | 151.1500 | 146.1600 | 151.1500 | +3.026% | 3 | 303 | -96.626% |
| 2026-03-19 | 150.3400 | 150.7200 | 146.7100 | 146.7100 | +2.738% | 112 | 301 | -96.524% |
| 2026-03-18 | 135.7000 | 142.8000 | 133.9000 | 142.8000 | +14.883% | 26 | 253 | -96.429% |
| 2026-03-17 | 123.4900 | 124.3000 | 123.4000 | 124.3000 | -5.619% | 3 | 250 | -95.897% |
| 2026-03-16 | 128.9900 | 131.9000 | 128.7900 | 131.7000 | -10.225% | 7 | 250 | -96.128% |
| 2026-03-13 | 132.1900 | 146.7000 | 132.1900 | 146.7000 | +17.548% | 4 | 255 | -96.524% |
| 2026-03-11 | 125.4000 | 125.4000 | 124.8000 | 124.8000 | -2.500% | 3 | 255 | -95.913% |
| 2026-03-10 | 121.9100 | 128.0000 | 121.7900 | 128.0000 | +3.309% | 37 | 256 | -96.016% |
| 2026-03-09 | 148.9000 | 153.7000 | 123.9000 | 123.9000 | -0.642% | 23 | 244 | -95.884% |
| 2026-03-05 | 124.7000 | 124.7000 | 124.7000 | 124.7000 | +11.240% | 1 | 232 | -95.910% |
| 2026-03-02 | 110.4000 | 112.2000 | 110.4000 | 112.1000 | -2.691% | 15 | 231 | -95.450% |
| 2026-02-27 | 115.3000 | 115.7000 | 115.2000 | 115.2000 | +6.647% | 24 | 218 | -95.573% |
| 2026-02-26 | 105.8300 | 108.0200 | 105.8300 | 108.0200 | +8.596% | 4 | 239 | -95.279% |
| 2026-02-09 | 106.7000 | 106.7000 | 99.4700 | 99.4700 | -17.246% | 16 | 241 | -94.873% |
| 2026-02-05 | 120.2000 | 120.2000 | 120.2000 | 120.2000 | +6.598% | 1 | 228 | -95.757% |
| 2026-02-04 | 112.8200 | 112.8200 | 112.7600 | 112.7600 | +13.566% | 2 | 228 | -95.477% |
| 2026-01-27 | 99.3200 | 99.3200 | 99.2900 | 99.2900 | +0.303% | 8 | 228 | -94.864% |
| 2026-01-26 | 98.9700 | 98.9900 | 98.9700 | 98.9900 | -3.027% | 2 | 228 | -94.848% |
| 2026-01-23 | 102.0800 | 102.0800 | 102.0800 | 102.0800 | +0.870% | 6 | 227 | -95.004% |
| 2026-01-22 | 101.2000 | 101.2000 | 101.2000 | 101.2000 | -9.400% | 1 | 233 | -94.960% |
| 2026-01-21 | 111.7000 | 111.7000 | 111.7000 | 111.7000 | -6.839% | 10 | 232 | -95.434% |
| 2026-01-20 | 119.9000 | 119.9000 | 119.9000 | 119.9000 | +19.067% | 1 | 232 | -95.746% |
| 2026-01-15 | 100.6000 | 100.9000 | 100.5000 | 100.7000 | -8.371% | 44 | 232 | -94.935% |
| 2026-01-14 | 109.9000 | 109.9000 | 109.9000 | 109.9000 | +5.349% | 10 | 192 | -95.359% |
| 2025-12-30 | 104.3200 | 104.3200 | 104.3200 | 104.3200 | -3.147% | 1 | 182 | -95.111% |
| 2025-12-23 | 108.1000 | 108.1000 | 107.7100 | 107.7100 | -8.019% | 2 | 189 | -95.265% |
| 2025-12-19 | 116.3000 | 117.2000 | 116.3000 | 117.1000 | -7.063% | 25 | 189 | -95.645% |
| 2025-12-18 | 124.7000 | 126.0000 | 124.7000 | 126.0000 | -0.395% | 25 | 157 | -95.952% |
| 2025-12-16 | 126.5000 | 126.5000 | 126.5000 | 126.5000 | +1.950% | 6 | 139 | -95.968% |
| 2025-12-11 | 124.0100 | 124.0800 | 124.0100 | 124.0800 | -2.682% | 2 | 139 | -95.890% |
| 2025-12-09 | 127.5000 | 127.5000 | 127.5000 | 127.5000 | -1.316% | 21 | 138 | -96.000% |
| 2025-12-03 | 129.2000 | 129.2000 | 129.2000 | 129.2000 | -16.897% | 2 | 138 | -96.053% |
| 2025-11-24 | 155.4700 | 155.4700 | 155.4700 | 155.4700 | +0.336% | 1 | 138 | -96.720% |
| 2025-11-07 | 163.5500 | 165.9500 | 154.8100 | 154.9500 | +2.028% | 8 | 138 | -96.709% |
| 2025-11-06 | 154.7600 | 157.3400 | 151.8700 | 151.8700 | +4.342% | 8 | 138 | -96.642% |
| 2025-11-04 | 145.3300 | 145.5500 | 145.3300 | 145.5500 | +8.749% | 31 | 131 | -96.496% |
| 2025-10-30 | 132.9900 | 133.8400 | 132.9900 | 133.8400 | +4.221% | 2 | 103 | -96.189% |
| 2025-10-27 | 128.6900 | 128.6900 | 128.4200 | 128.4200 | -23.650% | 4 | 103 | -96.029% |
| 2025-10-17 | 168.2000 | 168.2000 | 168.2000 | 168.2000 | -6.778% | 1 | 103 | -96.968% |
| 2025-10-16 | 180.5500 | 180.5500 | 180.4300 | 180.4300 | +3.398% | 2 | 102 | -97.173% |
| 2025-10-10 | 173.5000 | 174.5000 | 173.5000 | 174.5000 | +17.508% | 4 | 105 | -97.077% |
| 2025-10-09 | 149.4000 | 149.4000 | 148.4000 | 148.5000 | +0.338% | 7 | 101 | -96.566% |
| 2025-10-02 | 147.8000 | 148.0000 | 147.8000 | 148.0000 | -0.604% | 8 | 94 | -96.554% |
| 2025-09-30 | 148.9000 | 148.9000 | 148.9000 | 148.9000 | -5.292% | 1 | 89 | -96.575% |
| 2025-09-04 | 157.2000 | 157.9000 | 157.2000 | 157.2200 | -4.193% | 7 | 94 | -96.756% |
| 2025-08-29 | 165.5000 | 165.7000 | 163.6000 | 164.1000 | -0.846% | 27 | 75 | -96.892% |
| 2025-08-26 | 165.5000 | 165.5000 | 165.5000 | 165.5000 | -12.015% | 2 | 75 | -96.918% |
| 2025-08-07 | 188.1000 | 188.1000 | 188.1000 | 188.1000 | +2.787% | 2 | 75 | -97.289% |
| 2025-08-06 | 183.0000 | 183.0000 | 183.0000 | 183.0000 | -10.819% | 2 | 73 | -97.213% |
| 2025-08-01 | 213.1000 | 213.1000 | 205.2000 | 205.2000 | +20.706% | 6 | 76 | -97.515% |
| 2025-07-31 | 170.0000 | 170.0000 | 170.0000 | 170.0000 | -3.023% | 9 | 70 | -97.000% |
| 2025-07-30 | 176.0300 | 176.0300 | 175.3000 | 175.3000 | -1.406% | 4 | 61 | -97.091% |
| 2025-07-29 | 177.8000 | 177.8000 | 177.8000 | 177.8000 | +2.243% | 1 | 62 | -97.132% |
| 2025-07-28 | 173.9000 | 173.9000 | 173.9000 | 173.9000 | -6.985% | 1 | 61 | -97.067% |
| 2025-07-21 | 186.9500 | 186.9600 | 186.9500 | 186.9600 | -2.827% | 2 | 61 | -97.272% |
| 2025-07-10 | 194.7000 | 194.7000 | 192.4000 | 192.4000 | -10.295% | 4 | 72 | -97.349% |
| 2025-06-30 | 213.3800 | 214.4800 | 213.3800 | 214.4800 | -16.545% | 16 | 68 | -97.622% |
| 2025-06-17 | 256.2000 | 257.0000 | 256.2000 | 257.0000 | +3.612% | 3 | 56 | -98.016% |
| 2025-06-13 | 248.0400 | 248.0400 | 248.0400 | 248.0400 | +1.990% | 2 | 55 | -97.944% |
| 2025-06-12 | 243.4000 | 243.4000 | 242.1000 | 243.2000 | -1.299% | 6 | 54 | -97.903% |
| 2025-06-11 | 234.7000 | 246.4000 | 234.5300 | 246.4000 | -9.644% | 5 | 50 | -97.930% |
| 2025-05-21 | 272.7000 | 272.7000 | 272.7000 | 272.7000 | -27.742% | 2 | 47 | -98.130% |
| 2025-05-01 | 378.0000 | 378.0000 | 377.0000 | 377.4000 | -10.913% | 8 | 47 | -98.649% |
| 2025-04-24 | 426.4000 | 426.8800 | 423.6300 | 423.6300 | -1.938% | 37 | 43 | -98.796% |
| 2025-04-23 | 432.0000 | 432.0000 | 432.0000 | 432.0000 | -27.039% | 2 | 12 | -98.819% |
| 2025-04-10 | 592.1000 | 592.1000 | 592.1000 | 592.1000 | +23.187% | 1 | 12 | -99.139% |
| 2025-04-09 | 600.0000 | 600.0000 | 470.0000 | 480.6500 | -26.521% | 3 | 11 | -98.939% |
| 2025-04-08 | 495.9000 | 654.1300 | 495.9000 | 654.1300 | 0.000% | 12 | 12 | -99.220% |