SPX261218P05475000
SPX Dec 18 2026 5475.00 Put
optionOPRA
EODOct 28, 2026
5.40USD-22.857%(-1.60)22Vol1,407OI
SPX261218P05475000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 5.7100 | 5.7100 | 5.4000 | 5.4000 | -22.857% | 22 | 1,385 | 0.000% |
| 2026-10-20 | 6.9000 | 7.0000 | 6.9000 | 7.0000 | -8.497% | 11 | 1,396 | -22.857% |
| 2026-10-19 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -37.141% | 2 | 1,396 | -29.412% |
| 2026-10-16 | 6.3000 | 13.7000 | 6.0000 | 12.1700 | +102.833% | 111 | 1,290 | -55.629% |
| 2026-10-06 | 6.1000 | 6.1000 | 6.0000 | 6.0000 | -19.463% | 8 | 1,290 | -10.000% |
| 2026-10-05 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -8.025% | 1 | 1,289 | -27.517% |
| 2026-10-02 | 8.0500 | 8.1000 | 8.0500 | 8.1000 | -19.802% | 11 | 1,285 | -33.333% |
| 2026-10-01 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +10.989% | 1 | 1,285 | -46.535% |
| 2026-09-25 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -16.129% | 1 | 1,284 | -40.659% |
| 2026-09-24 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | +8.500% | 1 | 1,283 | -50.230% |
| 2026-09-23 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +13.636% | 1 | 1,282 | -46.000% |
| 2026-09-22 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -7.950% | 1 | 1,281 | -38.636% |
| 2026-09-21 | 10.2500 | 10.2500 | 9.5000 | 9.5600 | -16.140% | 68 | 1,215 | -43.515% |
| 2026-09-18 | 12.0000 | 12.0000 | 11.4000 | 11.4000 | -5.000% | 3 | 1,212 | -52.632% |
| 2026-09-17 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -17.808% | 1 | 1,212 | -55.000% |
| 2026-09-16 | 13.6000 | 14.6000 | 13.5800 | 14.6000 | +2.098% | 16 | 1,201 | -63.014% |
| 2026-09-15 | 14.9800 | 14.9800 | 14.3000 | 14.3000 | +2.143% | 18 | 1,185 | -62.238% |
| 2026-09-14 | 15.0900 | 15.0900 | 14.0000 | 14.0000 | +5.263% | 19 | 1,157 | -61.429% |
| 2026-09-11 | 13.4700 | 13.4700 | 13.3000 | 13.3000 | -4.796% | 67 | 1,109 | -59.398% |
| 2026-09-09 | 13.9000 | 13.9700 | 13.8700 | 13.9700 | +6.641% | 9 | 1,065 | -61.346% |
| 2026-09-08 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | +4.800% | 1 | 1,065 | -58.779% |
| 2026-09-04 | 12.6000 | 12.6000 | 12.5000 | 12.5000 | -13.074% | 69 | 997 | -56.800% |
| 2026-09-02 | 14.3100 | 14.3800 | 14.3100 | 14.3800 | -10.125% | 2 | 997 | -62.448% |
| 2026-09-01 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -9.605% | 1 | 996 | -66.250% |
| 2026-08-13 | 17.6000 | 17.7000 | 17.5000 | 17.7000 | -9.370% | 39 | 996 | -69.492% |
| 2026-08-11 | 19.3000 | 19.7000 | 19.3000 | 19.5300 | +2.091% | 46 | 1,035 | -72.350% |
| 2026-08-10 | 18.8700 | 19.1300 | 18.8700 | 19.1300 | -3.384% | 76 | 1,103 | -71.772% |
| 2026-08-07 | 20.1900 | 20.4000 | 19.8000 | 19.8000 | -3.883% | 149 | 960 | -72.727% |
| 2026-08-06 | 20.5500 | 20.7000 | 20.4900 | 20.6000 | -0.723% | 21 | 959 | -73.786% |
| 2026-08-05 | 20.7500 | 20.8500 | 20.5000 | 20.7500 | -2.399% | 20 | 956 | -73.976% |
| 2026-08-04 | 21.2500 | 21.2600 | 21.2000 | 21.2600 | -9.801% | 18 | 956 | -74.600% |
| 2026-08-03 | 23.5800 | 23.5800 | 23.5000 | 23.5700 | -22.134% | 15 | 956 | -77.090% |
| 2026-07-30 | 31.0600 | 31.0600 | 30.2700 | 30.2700 | -9.181% | 16 | 935 | -82.161% |
| 2026-07-29 | 33.0900 | 34.1500 | 32.9200 | 33.3300 | +12.336% | 26 | 916 | -83.798% |
| 2026-07-28 | 32.4000 | 32.4000 | 29.6700 | 29.6700 | -7.339% | 25 | 910 | -81.800% |
| 2026-07-27 | 32.7000 | 32.7000 | 31.7000 | 32.0200 | -11.376% | 9 | 911 | -83.136% |
| 2026-07-23 | 35.8100 | 36.1300 | 35.8100 | 36.1300 | +17.918% | 3 | 912 | -85.054% |
| 2026-07-21 | 31.4000 | 31.4000 | 30.6400 | 30.6400 | -9.856% | 45 | 915 | -82.376% |
| 2026-07-17 | 33.0900 | 33.9900 | 33.0500 | 33.9900 | +7.495% | 6 | 914 | -84.113% |
| 2026-07-16 | 30.4100 | 31.6200 | 30.3000 | 31.6200 | +10.559% | 140 | 997 | -82.922% |
| 2026-07-15 | 28.7000 | 28.7000 | 28.6000 | 28.6000 | -4.476% | 6 | 991 | -81.119% |
| 2026-07-14 | 29.9700 | 29.9700 | 29.9400 | 29.9400 | +0.808% | 2 | 991 | -81.964% |
| 2026-07-10 | 30.0400 | 30.0400 | 29.7000 | 29.7000 | -9.451% | 3 | 990 | -81.818% |
| 2026-07-08 | 32.6000 | 32.8000 | 32.5000 | 32.8000 | +2.181% | 14 | 976 | -83.537% |
| 2026-07-07 | 30.8400 | 32.1000 | 30.8400 | 32.1000 | +2.034% | 4 | 975 | -83.178% |
| 2026-07-06 | 31.9900 | 31.9900 | 31.4000 | 31.4600 | -10.114% | 22 | 944 | -82.835% |
| 2026-07-02 | 35.3900 | 35.9000 | 35.0000 | 35.0000 | +2.639% | 216 | 766 | -84.571% |
| 2026-06-30 | 36.1000 | 36.2000 | 33.5000 | 34.1000 | -18.421% | 44 | 760 | -84.164% |
| 2026-06-26 | 41.9100 | 41.9100 | 41.0000 | 41.8000 | -3.241% | 4 | 757 | -87.081% |
| 2026-06-25 | 42.8000 | 43.2000 | 42.8000 | 43.2000 | +1.863% | 7 | 751 | -87.500% |
| 2026-06-24 | 42.4300 | 42.4300 | 42.4100 | 42.4100 | +5.787% | 4 | 753 | -87.267% |
| 2026-06-22 | 37.3200 | 40.0900 | 37.3200 | 40.0900 | +1.494% | 9 | 744 | -86.530% |
| 2026-06-18 | 40.6900 | 40.9000 | 39.5000 | 39.5000 | -0.278% | 27 | 739 | -86.329% |
| 2026-06-16 | 38.0700 | 39.6100 | 38.0700 | 39.6100 | +2.803% | 94 | 719 | -86.367% |
| 2026-06-15 | 38.5800 | 38.5800 | 38.5300 | 38.5300 | -17.951% | 2 | 719 | -85.985% |
| 2026-06-12 | 46.9900 | 46.9900 | 46.9600 | 46.9600 | -22.406% | 2 | 719 | -88.501% |
| 2026-06-11 | 60.1900 | 60.5200 | 60.1900 | 60.5200 | +8.517% | 2 | 718 | -91.077% |
| 2026-06-09 | 43.4000 | 55.7700 | 43.4000 | 55.7700 | +35.693% | 8 | 718 | -90.317% |
| 2026-06-04 | 41.1000 | 41.1000 | 41.1000 | 41.1000 | -3.521% | 2 | 716 | -86.861% |
| 2026-06-02 | 42.6000 | 42.6000 | 42.6000 | 42.6000 | +3.398% | 1 | 717 | -87.324% |
| 2026-05-29 | 42.5100 | 42.5100 | 41.2000 | 41.2000 | -25.091% | 3 | 716 | -86.893% |
| 2026-05-20 | 55.5000 | 55.5000 | 55.0000 | 55.0000 | -4.514% | 2 | 716 | -90.182% |
| 2026-05-19 | 57.9000 | 57.9000 | 57.6000 | 57.6000 | +3.207% | 2 | 716 | -90.625% |
| 2026-05-18 | 55.8900 | 55.8900 | 55.8100 | 55.8100 | +0.197% | 2 | 716 | -90.324% |
| 2026-05-14 | 55.7000 | 55.7000 | 55.7000 | 55.7000 | -4.296% | 1 | 716 | -90.305% |
| 2026-05-13 | 57.5000 | 58.2000 | 57.4000 | 58.2000 | -1.689% | 7 | 716 | -90.722% |
| 2026-05-08 | 58.7000 | 59.3000 | 58.7000 | 59.2000 | -4.036% | 91 | 628 | -90.878% |
| 2026-05-06 | 61.8400 | 61.8400 | 61.6900 | 61.6900 | -6.346% | 2 | 627 | -91.247% |
| 2026-05-05 | 65.7800 | 65.8700 | 65.7800 | 65.8700 | -6.448% | 2 | 626 | -91.802% |
| 2026-05-04 | 70.0000 | 70.4200 | 70.0000 | 70.4100 | +7.349% | 26 | 625 | -92.331% |
| 2026-05-01 | 65.4600 | 65.5900 | 65.4600 | 65.5900 | -5.585% | 2 | 627 | -91.767% |
| 2026-04-30 | 70.1000 | 70.4000 | 69.4700 | 69.4700 | -6.122% | 17 | 627 | -92.227% |
| 2026-04-29 | 74.3000 | 74.3000 | 73.9000 | 74.0000 | -10.085% | 19 | 627 | -92.703% |
| 2026-04-21 | 76.8400 | 82.3000 | 76.7000 | 82.3000 | +4.046% | 9 | 615 | -93.439% |
| 2026-04-20 | 77.2200 | 79.1000 | 77.1800 | 79.1000 | +3.358% | 134 | 612 | -93.173% |
| 2026-04-17 | 75.3500 | 76.6100 | 75.0000 | 76.5300 | -10.877% | 71 | 650 | -92.944% |
| 2026-04-14 | 85.8700 | 85.8700 | 85.8700 | 85.8700 | -8.454% | 1 | 675 | -93.711% |
| 2026-04-13 | 93.8000 | 93.8000 | 93.8000 | 93.8000 | -11.006% | 2 | 676 | -94.243% |
| 2026-04-08 | 107.7700 | 107.7700 | 105.4000 | 105.4000 | -21.694% | 3 | 674 | -94.877% |
| 2026-04-07 | 134.6000 | 134.6000 | 134.6000 | 134.6000 | -5.788% | 1 | 676 | -95.988% |
| 2026-04-02 | 147.6000 | 147.6000 | 140.8100 | 142.8700 | +2.858% | 4 | 675 | -96.220% |
| 2026-04-01 | 138.9000 | 138.9000 | 138.9000 | 138.9000 | -30.046% | 5 | 675 | -96.112% |
| 2026-03-30 | 181.0000 | 198.5600 | 179.5000 | 198.5600 | +12.339% | 80 | 670 | -97.280% |
| 2026-03-27 | 176.7400 | 176.7500 | 176.7400 | 176.7500 | +7.801% | 2 | 626 | -96.945% |
| 2026-03-26 | 163.5300 | 163.9600 | 163.5300 | 163.9600 | -1.342% | 2 | 625 | -96.707% |
| 2026-03-20 | 166.3100 | 166.3100 | 166.1900 | 166.1900 | +29.250% | 6 | 624 | -96.751% |
| 2026-03-17 | 128.5700 | 128.6600 | 128.5100 | 128.5800 | -6.623% | 38 | 621 | -95.800% |
| 2026-03-16 | 134.7000 | 137.8000 | 134.7000 | 137.7000 | -10.176% | 11 | 619 | -96.078% |
| 2026-03-13 | 153.3000 | 153.3000 | 153.3000 | 153.3000 | +6.532% | 2 | 610 | -96.477% |
| 2026-03-12 | 143.0000 | 143.9000 | 143.0000 | 143.9000 | +8.686% | 2 | 611 | -96.247% |
| 2026-03-10 | 128.6300 | 132.6000 | 128.3700 | 132.4000 | -9.686% | 4 | 611 | -95.921% |
| 2026-03-09 | 146.9000 | 146.9000 | 146.6000 | 146.6000 | +4.127% | 2 | 610 | -96.317% |
| 2026-03-03 | 139.4500 | 140.8600 | 139.4500 | 140.7900 | +24.373% | 5 | 608 | -96.165% |
| 2026-02-26 | 107.1500 | 113.2000 | 107.1500 | 113.2000 | +0.355% | 3 | 610 | -95.230% |
| 2026-02-24 | 119.4700 | 119.4700 | 112.8000 | 112.8000 | -3.009% | 11 | 608 | -95.213% |
| 2026-02-19 | 116.3000 | 116.3000 | 116.3000 | 116.3000 | -0.428% | 1 | 599 | -95.357% |
| 2026-02-17 | 116.8000 | 116.8000 | 116.8000 | 116.8000 | -4.026% | 1 | 599 | -95.377% |
| 2026-02-12 | 121.7000 | 121.7000 | 121.7000 | 121.7000 | -0.572% | 1 | 599 | -95.563% |
| 2026-02-05 | 122.4000 | 122.4000 | 122.4000 | 122.4000 | +14.393% | 1 | 598 | -95.588% |
| 2026-01-16 | 106.9000 | 107.0000 | 106.9000 | 107.0000 | +0.564% | 3 | 596 | -94.953% |
| 2026-01-15 | 105.2000 | 106.6000 | 105.2000 | 106.4000 | -7.074% | 31 | 596 | -94.925% |
| 2026-01-14 | 114.5000 | 114.5000 | 114.5000 | 114.5000 | +10.383% | 5 | 592 | -95.284% |
| 2026-01-09 | 103.7300 | 103.7300 | 103.7300 | 103.7300 | -3.998% | 3 | 592 | -94.794% |
| 2026-01-07 | 108.0500 | 108.0500 | 108.0500 | 108.0500 | -5.302% | 1 | 589 | -95.002% |
| 2026-01-02 | 114.1000 | 114.1000 | 114.1000 | 114.1000 | +2.700% | 1 | 590 | -95.267% |
| 2025-12-26 | 111.1000 | 111.1000 | 111.1000 | 111.1000 | +1.249% | 1 | 590 | -95.140% |
| 2025-12-24 | 109.8200 | 109.8200 | 109.7300 | 109.7300 | -3.057% | 101 | 590 | -95.079% |
| 2025-12-22 | 114.2200 | 114.2200 | 113.1900 | 113.1900 | -6.609% | 62 | 590 | -95.229% |
| 2025-12-19 | 121.5000 | 121.5000 | 121.2000 | 121.2000 | -7.910% | 41 | 531 | -95.545% |
| 2025-12-18 | 127.7400 | 131.6100 | 127.7400 | 131.6100 | -0.821% | 42 | 500 | -95.897% |
| 2025-12-09 | 132.7000 | 132.7000 | 132.7000 | 132.7000 | -0.375% | 18 | 500 | -95.931% |
| 2025-12-08 | 133.2000 | 133.2000 | 133.2000 | 133.2000 | -1.697% | 16 | 500 | -95.946% |
| 2025-12-04 | 135.5000 | 135.5000 | 135.5000 | 135.5000 | +0.311% | 115 | 484 | -96.015% |
| 2025-12-03 | 135.1500 | 135.1500 | 135.0800 | 135.0800 | -1.040% | 2 | 369 | -96.002% |
| 2025-12-02 | 136.5000 | 136.5000 | 136.5000 | 136.5000 | -14.313% | 52 | 369 | -96.044% |
| 2025-11-14 | 160.1000 | 160.1000 | 156.0400 | 159.3000 | +11.088% | 5 | 318 | -96.610% |
| 2025-11-12 | 144.3000 | 144.3000 | 143.4000 | 143.4000 | -1.308% | 24 | 318 | -96.234% |
| 2025-11-11 | 145.3000 | 145.3000 | 145.3000 | 145.3000 | +1.043% | 1 | 323 | -96.284% |
| 2025-11-10 | 143.8000 | 143.8000 | 143.8000 | 143.8000 | -14.881% | 1 | 323 | -96.245% |
| 2025-11-07 | 170.3000 | 172.3800 | 168.9400 | 168.9400 | +14.613% | 10 | 322 | -96.804% |
| 2025-11-03 | 146.6100 | 147.4000 | 146.6100 | 147.4000 | +0.614% | 2 | 320 | -96.336% |
| 2025-10-31 | 146.1000 | 146.5000 | 146.1000 | 146.5000 | +7.138% | 2 | 320 | -96.314% |
| 2025-10-29 | 136.7400 | 136.7400 | 136.7400 | 136.7400 | +1.946% | 1 | 318 | -96.051% |
| 2025-10-27 | 134.1300 | 134.1300 | 134.1300 | 134.1300 | -19.388% | 30 | 318 | -95.974% |
| 2025-10-16 | 166.2300 | 166.3900 | 166.2300 | 166.3900 | -2.866% | 2 | 318 | -96.755% |
| 2025-10-14 | 171.3000 | 171.3000 | 171.3000 | 171.3000 | -5.827% | 1 | 322 | -96.848% |
| 2025-10-10 | 181.1000 | 181.9000 | 181.1000 | 181.9000 | +18.656% | 3 | 322 | -97.031% |
| 2025-10-09 | 153.4000 | 153.4000 | 153.3000 | 153.3000 | -0.390% | 4 | 320 | -96.477% |
| 2025-10-02 | 153.8000 | 153.9000 | 153.8000 | 153.9000 | -6.727% | 22 | 283 | -96.491% |
| 2025-09-25 | 164.8000 | 165.0000 | 164.8000 | 165.0000 | +7.352% | 3 | 262 | -96.727% |
| 2025-09-23 | 153.7000 | 153.7000 | 153.7000 | 153.7000 | -1.525% | 1 | 262 | -96.487% |
| 2025-09-11 | 156.2000 | 156.2000 | 156.0800 | 156.0800 | -6.785% | 2 | 261 | -96.540% |
| 2025-09-04 | 167.5400 | 167.5600 | 167.4400 | 167.4400 | -1.910% | 4 | 262 | -96.775% |
| 2025-08-29 | 171.5300 | 171.5300 | 170.5000 | 170.7000 | +1.426% | 30 | 236 | -96.837% |
| 2025-08-27 | 168.4000 | 168.4000 | 168.2000 | 168.3000 | -21.245% | 4 | 236 | -96.791% |
| 2025-08-01 | 222.4000 | 222.4000 | 213.6000 | 213.7000 | +20.117% | 6 | 233 | -97.473% |
| 2025-07-29 | 177.9100 | 177.9100 | 177.9100 | 177.9100 | -9.308% | 2 | 233 | -96.965% |
| 2025-07-23 | 196.2300 | 196.2300 | 196.1700 | 196.1700 | -2.766% | 2 | 232 | -97.247% |
| 2025-07-22 | 201.8500 | 201.8500 | 201.7500 | 201.7500 | +0.523% | 2 | 231 | -97.323% |
| 2025-07-21 | 199.8800 | 200.9900 | 194.6900 | 200.7000 | -7.512% | 438 | 230 | -97.309% |
| 2025-07-07 | 217.0000 | 217.0000 | 217.0000 | 217.0000 | -5.938% | 1 | 24 | -97.512% |
| 2025-06-26 | 230.7000 | 230.7000 | 230.7000 | 230.7000 | -4.115% | 1 | 24 | -97.659% |
| 2025-06-24 | 240.6000 | 240.6000 | 240.6000 | 240.6000 | -12.829% | 2 | 23 | -97.756% |
| 2025-06-03 | 276.0100 | 276.0100 | 276.0100 | 276.0100 | -1.316% | 1 | 22 | -98.044% |
| 2025-06-02 | 285.4700 | 285.4700 | 279.6900 | 279.6900 | -0.431% | 2 | 22 | -98.069% |
| 2025-05-13 | 285.8000 | 285.8000 | 280.9000 | 280.9000 | -44.759% | 13 | 22 | -98.078% |
| 2025-04-10 | 508.5000 | 508.5000 | 508.5000 | 508.5000 | -15.377% | 1 | 14 | -98.938% |
| 2025-04-08 | 514.3000 | 600.9000 | 514.3000 | 600.9000 | -5.948% | 7 | 13 | -99.101% |
| 2025-04-07 | 638.9000 | 638.9000 | 638.9000 | 638.9000 | +14.517% | 1 | 9 | -99.155% |
| 2025-04-04 | 557.9100 | 557.9100 | 557.9100 | 557.9100 | +25.373% | 12 | 9 | -99.032% |
| 2025-04-03 | 400.5000 | 445.0000 | 400.5000 | 445.0000 | 0.000% | 12 | 9 | -98.787% |