SPX261218P05575000
SPX Dec 18 2026 5575.00 Put
optionOPRA
EODOct 28, 2026
6.00USD-46.333%(-5.18)2Vol1,187OI
SPX261218P05575000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -46.333% | 2 | 1,187 | 0.000% |
| 2026-10-23 | 11.1800 | 11.1800 | 11.1800 | 11.1800 | +47.105% | 130 | 1,320 | -46.333% |
| 2026-10-20 | 8.1000 | 8.1000 | 7.6000 | 7.6000 | -13.636% | 51 | 1,317 | -21.053% |
| 2026-10-19 | 9.1000 | 9.1000 | 8.8000 | 8.8000 | -28.513% | 16 | 1,252 | -31.818% |
| 2026-10-16 | 13.1000 | 13.1800 | 12.2000 | 12.3100 | +92.344% | 129 | 1,214 | -51.259% |
| 2026-10-12 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -5.185% | 2 | 1,214 | -6.250% |
| 2026-10-06 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -33.168% | 6 | 1,230 | -11.111% |
| 2026-09-29 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -7.339% | 20 | 1,250 | -40.594% |
| 2026-09-23 | 11.0000 | 11.0000 | 10.9000 | 10.9000 | +12.371% | 2 | 1,256 | -44.954% |
| 2026-09-22 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -7.619% | 40 | 1,250 | -38.144% |
| 2026-09-21 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -19.106% | 3 | 1,249 | -42.857% |
| 2026-09-18 | 12.9600 | 12.9800 | 12.9600 | 12.9800 | -0.916% | 29 | 1,232 | -53.775% |
| 2026-09-17 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | -18.634% | 5 | 1,232 | -54.198% |
| 2026-09-16 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | +1.899% | 1 | 1,231 | -62.733% |
| 2026-09-15 | 15.3000 | 15.8000 | 15.3000 | 15.8000 | +1.282% | 4 | 1,232 | -62.025% |
| 2026-09-14 | 15.0100 | 15.6000 | 14.9500 | 15.6000 | +5.477% | 4 | 1,232 | -61.538% |
| 2026-09-11 | 14.7900 | 14.7900 | 14.7900 | 14.7900 | +2.708% | 17 | 1,224 | -59.432% |
| 2026-09-08 | 14.1900 | 14.4000 | 14.1900 | 14.4000 | +2.857% | 18 | 1,224 | -58.333% |
| 2026-09-04 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -9.209% | 1 | 1,224 | -57.143% |
| 2026-09-02 | 15.7500 | 15.7500 | 15.4200 | 15.4200 | -12.386% | 11 | 1,215 | -61.089% |
| 2026-09-01 | 16.9600 | 17.6000 | 16.9000 | 17.6000 | -4.087% | 9 | 1,219 | -65.909% |
| 2026-08-25 | 18.3400 | 18.3500 | 18.3400 | 18.3500 | -4.922% | 2 | 1,219 | -67.302% |
| 2026-08-21 | 19.2300 | 19.3000 | 19.2300 | 19.3000 | -2.771% | 4 | 1,222 | -68.912% |
| 2026-08-19 | 19.8500 | 19.8500 | 19.8500 | 19.8500 | -5.476% | 3 | 1,222 | -69.773% |
| 2026-08-18 | 21.1000 | 21.2000 | 21.0000 | 21.0000 | +6.061% | 3 | 1,220 | -71.429% |
| 2026-08-17 | 19.3500 | 19.8000 | 19.3400 | 19.8000 | +1.020% | 9 | 1,212 | -69.697% |
| 2026-08-14 | 19.0600 | 19.6000 | 19.0600 | 19.6000 | +1.292% | 46 | 1,208 | -69.388% |
| 2026-08-13 | 19.6500 | 19.6500 | 19.3500 | 19.3500 | -1.627% | 33 | 1,196 | -68.992% |
| 2026-08-12 | 20.2600 | 20.2600 | 19.6000 | 19.6700 | -7.653% | 20 | 1,203 | -69.497% |
| 2026-08-11 | 21.3000 | 21.3000 | 21.3000 | 21.3000 | +2.899% | 13 | 1,203 | -71.831% |
| 2026-08-10 | 20.7000 | 20.7000 | 20.7000 | 20.7000 | -3.721% | 1 | 1,202 | -71.014% |
| 2026-08-07 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | -7.208% | 1 | 1,201 | -72.093% |
| 2026-08-05 | 23.1100 | 23.1700 | 23.1100 | 23.1700 | +1.179% | 2 | 1,204 | -74.104% |
| 2026-08-04 | 22.9000 | 22.9000 | 22.9000 | 22.9000 | -21.306% | 3 | 1,202 | -73.799% |
| 2026-07-31 | 33.4900 | 34.8300 | 29.1000 | 29.1000 | -10.736% | 62 | 1,151 | -79.381% |
| 2026-07-30 | 32.5000 | 32.6000 | 32.3100 | 32.6000 | +3.263% | 15 | 1,165 | -81.595% |
| 2026-07-29 | 31.5700 | 31.5700 | 31.5700 | 31.5700 | -3.485% | 1 | 1,165 | -80.995% |
| 2026-07-28 | 35.6200 | 35.6200 | 32.7100 | 32.7100 | -0.366% | 5 | 1,165 | -81.657% |
| 2026-07-22 | 33.1500 | 33.3000 | 32.7400 | 32.8300 | -0.906% | 37 | 1,143 | -81.724% |
| 2026-07-21 | 34.2700 | 34.2700 | 32.6400 | 33.1300 | -8.227% | 9 | 1,123 | -81.890% |
| 2026-07-20 | 35.4000 | 36.1000 | 33.9700 | 36.1000 | -3.217% | 31 | 1,136 | -83.380% |
| 2026-07-17 | 36.3000 | 38.1100 | 36.1000 | 37.3000 | +11.510% | 12 | 1,147 | -83.914% |
| 2026-07-16 | 31.2800 | 33.4500 | 31.2800 | 33.4500 | +7.556% | 4 | 1,147 | -82.063% |
| 2026-07-15 | 31.4000 | 31.4000 | 31.1000 | 31.1000 | -4.893% | 33 | 1,140 | -80.707% |
| 2026-07-14 | 32.7000 | 32.7000 | 32.7000 | 32.7000 | +2.508% | 6 | 1,134 | -81.651% |
| 2026-07-10 | 32.4000 | 32.4000 | 31.9000 | 31.9000 | -4.833% | 3 | 1,132 | -81.191% |
| 2026-07-09 | 35.2400 | 35.5000 | 33.5100 | 33.5200 | -5.311% | 16 | 1,132 | -82.100% |
| 2026-07-08 | 37.7100 | 37.7100 | 35.4000 | 35.4000 | +1.724% | 10 | 1,131 | -83.051% |
| 2026-07-07 | 36.0500 | 36.0600 | 34.8000 | 34.8000 | +0.520% | 6 | 1,131 | -82.759% |
| 2026-07-06 | 34.6200 | 34.6200 | 34.6200 | 34.6200 | -2.396% | 3 | 1,127 | -82.669% |
| 2026-07-02 | 35.5000 | 35.5000 | 35.4700 | 35.4700 | -5.915% | 4 | 1,129 | -83.084% |
| 2026-07-01 | 37.7000 | 37.7000 | 37.7000 | 37.7000 | -18.925% | 1 | 1,129 | -84.085% |
| 2026-06-25 | 46.4500 | 46.5000 | 46.4500 | 46.5000 | -2.105% | 2 | 1,150 | -87.097% |
| 2026-06-24 | 46.3400 | 47.5000 | 46.3200 | 47.5000 | -5.019% | 7 | 1,152 | -87.368% |
| 2026-06-23 | 50.0200 | 50.0200 | 50.0100 | 50.0100 | +16.573% | 2 | 1,152 | -88.002% |
| 2026-06-16 | 42.4400 | 42.9000 | 42.4300 | 42.9000 | -31.546% | 17 | 1,154 | -86.014% |
| 2026-06-10 | 63.6900 | 63.6900 | 62.6700 | 62.6700 | +22.666% | 2 | 1,154 | -90.426% |
| 2026-06-08 | 51.2800 | 51.2800 | 51.0900 | 51.0900 | +10.346% | 2 | 1,153 | -88.256% |
| 2026-06-01 | 46.3000 | 46.3000 | 46.3000 | 46.3000 | +0.216% | 2 | 1,153 | -87.041% |
| 2026-05-29 | 46.2200 | 46.2200 | 46.2000 | 46.2000 | -5.463% | 2 | 1,153 | -87.013% |
| 2026-05-28 | 48.9100 | 48.9100 | 48.8700 | 48.8700 | -3.837% | 2 | 1,153 | -87.723% |
| 2026-05-27 | 50.7600 | 50.8200 | 50.7600 | 50.8200 | -1.128% | 2 | 1,153 | -88.194% |
| 2026-05-26 | 51.4000 | 51.4000 | 51.4000 | 51.4000 | -5.515% | 1 | 1,153 | -88.327% |
| 2026-05-22 | 54.4000 | 54.4000 | 54.4000 | 54.4000 | -10.526% | 1 | 1,154 | -88.971% |
| 2026-05-20 | 60.0000 | 60.8000 | 60.0000 | 60.8000 | -3.949% | 26 | 1,172 | -90.132% |
| 2026-05-19 | 63.0000 | 63.3000 | 63.0000 | 63.3000 | +7.125% | 2 | 1,172 | -90.521% |
| 2026-05-14 | 60.5000 | 60.5000 | 59.0900 | 59.0900 | -5.607% | 31 | 1,202 | -89.846% |
| 2026-05-13 | 62.8000 | 62.9000 | 62.5000 | 62.6000 | -8.211% | 41 | 1,189 | -90.415% |
| 2026-05-12 | 66.8000 | 68.6000 | 66.6000 | 68.2000 | +4.762% | 95 | 1,200 | -91.202% |
| 2026-05-11 | 64.2000 | 65.2000 | 64.2000 | 65.1000 | -3.484% | 89 | 1,250 | -90.783% |
| 2026-05-06 | 67.2000 | 67.4500 | 67.1000 | 67.4500 | -6.553% | 38 | 1,255 | -91.105% |
| 2026-05-05 | 72.1800 | 72.1800 | 72.1800 | 72.1800 | -6.077% | 2 | 1,255 | -91.687% |
| 2026-05-04 | 76.9100 | 76.9100 | 76.8500 | 76.8500 | +5.433% | 10 | 1,255 | -92.193% |
| 2026-05-01 | 72.8900 | 72.8900 | 72.8900 | 72.8900 | -1.633% | 30 | 1,234 | -91.768% |
| 2026-04-30 | 76.9000 | 77.1000 | 74.1000 | 74.1000 | -8.631% | 25 | 1,234 | -91.903% |
| 2026-04-29 | 82.0000 | 83.5000 | 80.9000 | 81.1000 | -0.977% | 81 | 1,250 | -92.602% |
| 2026-04-24 | 84.1000 | 84.1000 | 81.2000 | 81.9000 | -3.760% | 86 | 1,198 | -92.674% |
| 2026-04-23 | 83.8000 | 85.9000 | 83.8000 | 85.1000 | +0.829% | 4 | 1,183 | -92.949% |
| 2026-04-22 | 84.7400 | 84.7400 | 84.4000 | 84.4000 | -6.222% | 11 | 1,181 | -92.891% |
| 2026-04-21 | 84.9000 | 90.0000 | 84.9000 | 90.0000 | +7.914% | 6 | 1,177 | -93.333% |
| 2026-04-17 | 80.7400 | 84.3000 | 80.7400 | 83.4000 | -6.292% | 89 | 1,177 | -92.806% |
| 2026-04-16 | 89.1000 | 89.1000 | 89.0000 | 89.0000 | -14.914% | 6 | 1,154 | -93.258% |
| 2026-04-13 | 104.6000 | 104.6000 | 104.6000 | 104.6000 | -6.848% | 6 | 1,154 | -94.264% |
| 2026-04-08 | 112.5600 | 112.5600 | 111.9700 | 112.2900 | -29.748% | 6 | 1,160 | -94.657% |
| 2026-04-07 | 159.4200 | 163.2500 | 159.4200 | 159.8400 | +4.539% | 246 | 1,213 | -96.246% |
| 2026-04-01 | 153.8900 | 153.8900 | 152.9000 | 152.9000 | -12.157% | 130 | 1,373 | -96.076% |
| 2026-03-31 | 173.2000 | 174.0600 | 173.1800 | 174.0600 | -20.083% | 41 | 1,423 | -96.553% |
| 2026-03-30 | 217.8000 | 217.8000 | 217.8000 | 217.8000 | +9.789% | 45 | 1,428 | -97.245% |
| 2026-03-27 | 197.7600 | 198.3800 | 197.7600 | 198.3800 | +9.216% | 4 | 1,383 | -96.976% |
| 2026-03-26 | 181.5300 | 181.6400 | 181.5300 | 181.6400 | +7.862% | 30 | 1,382 | -96.697% |
| 2026-03-24 | 168.7000 | 168.7000 | 167.8000 | 168.4000 | +4.739% | 50 | 1,412 | -96.437% |
| 2026-03-23 | 160.7800 | 160.7800 | 160.7800 | 160.7800 | -7.741% | 90 | 1,389 | -96.268% |
| 2026-03-20 | 174.0900 | 174.2700 | 174.0900 | 174.2700 | +13.162% | 2 | 1,299 | -96.557% |
| 2026-03-18 | 155.1400 | 155.4900 | 154.0000 | 154.0000 | +8.040% | 50 | 1,299 | -96.104% |
| 2026-03-17 | 142.2400 | 142.5400 | 142.2400 | 142.5400 | -4.528% | 2 | 1,295 | -95.791% |
| 2026-03-16 | 149.3000 | 149.3000 | 149.3000 | 149.3000 | -7.987% | 5 | 1,294 | -95.981% |
| 2026-03-13 | 161.5300 | 162.2600 | 161.5300 | 162.2600 | +11.826% | 4 | 1,294 | -96.302% |
| 2026-03-11 | 143.3000 | 145.1000 | 142.8000 | 145.1000 | +4.978% | 8 | 1,294 | -95.865% |
| 2026-03-10 | 138.2200 | 138.2200 | 138.2200 | 138.2200 | -12.607% | 35 | 1,292 | -95.659% |
| 2026-03-09 | 158.2100 | 158.2100 | 158.1600 | 158.1600 | +3.305% | 2 | 1,257 | -96.206% |
| 2026-03-03 | 152.4600 | 153.1000 | 150.4900 | 153.1000 | +17.751% | 78 | 1,256 | -96.081% |
| 2026-02-23 | 130.0200 | 130.0200 | 130.0200 | 130.0200 | +10.186% | 1 | 1,256 | -95.385% |
| 2026-02-10 | 118.0000 | 118.0000 | 118.0000 | 118.0000 | +3.327% | 1 | 1,257 | -94.915% |
| 2026-02-09 | 113.8000 | 114.2000 | 113.0300 | 114.2000 | -4.913% | 6 | 1,256 | -94.746% |
| 2026-02-03 | 112.6000 | 120.6000 | 112.5000 | 120.1000 | +4.983% | 18 | 1,206 | -95.004% |
| 2026-02-02 | 114.4000 | 114.4000 | 114.4000 | 114.4000 | -3.704% | 16 | 1,206 | -94.755% |
| 2026-01-30 | 118.8000 | 118.8000 | 118.8000 | 118.8000 | +3.125% | 10 | 1,190 | -94.949% |
| 2026-01-28 | 113.1700 | 115.2000 | 113.1700 | 115.2000 | +1.053% | 169 | 1,188 | -94.792% |
| 2026-01-27 | 114.0000 | 114.0000 | 114.0000 | 114.0000 | -0.956% | 1 | 1,019 | -94.737% |
| 2026-01-26 | 112.1000 | 115.1000 | 112.1000 | 115.1000 | -1.032% | 2 | 1,018 | -94.787% |
| 2026-01-23 | 116.3000 | 116.3000 | 116.3000 | 116.3000 | +2.098% | 40 | 1,018 | -94.841% |
| 2026-01-22 | 116.4000 | 116.4000 | 113.9100 | 113.9100 | +1.705% | 83 | 1,058 | -94.733% |
| 2026-01-09 | 112.0000 | 112.0000 | 112.0000 | 112.0000 | -6.119% | 1 | 1,137 | -94.643% |
| 2025-12-30 | 119.3000 | 119.3000 | 119.3000 | 119.3000 | -0.583% | 10 | 1,136 | -94.971% |
| 2025-12-26 | 120.0000 | 120.0000 | 120.0000 | 120.0000 | -8.676% | 1 | 1,126 | -95.000% |
| 2025-12-19 | 132.8200 | 132.8200 | 131.4000 | 131.4000 | -11.515% | 113 | 1,126 | -95.434% |
| 2025-12-16 | 145.1000 | 148.9000 | 144.9000 | 148.5000 | +4.064% | 155 | 1,055 | -95.960% |
| 2025-12-15 | 140.3000 | 142.7000 | 139.5000 | 142.7000 | +2.294% | 60 | 903 | -95.795% |
| 2025-12-12 | 143.1000 | 143.1000 | 138.9000 | 139.5000 | -3.660% | 66 | 873 | -95.699% |
| 2025-12-08 | 144.8000 | 144.8000 | 144.8000 | 144.8000 | -1.093% | 10 | 814 | -95.856% |
| 2025-12-03 | 146.5000 | 146.5000 | 146.4000 | 146.4000 | -1.081% | 3 | 814 | -95.902% |
| 2025-12-02 | 148.0000 | 148.0000 | 148.0000 | 148.0000 | -0.804% | 7 | 814 | -95.946% |
| 2025-12-01 | 149.2000 | 149.2000 | 149.2000 | 149.2000 | -13.857% | 1 | 807 | -95.979% |
| 2025-11-24 | 168.1100 | 173.2000 | 168.1100 | 173.2000 | +3.347% | 4 | 807 | -96.536% |
| 2025-11-14 | 167.6700 | 167.6700 | 167.5900 | 167.5900 | +0.934% | 2 | 805 | -96.420% |
| 2025-11-13 | 166.6700 | 166.6700 | 165.8200 | 166.0400 | +6.238% | 6 | 805 | -96.386% |
| 2025-11-12 | 156.1600 | 156.2900 | 156.1600 | 156.2900 | -1.537% | 4 | 805 | -96.161% |
| 2025-11-10 | 159.4900 | 159.4900 | 158.7300 | 158.7300 | -7.608% | 12 | 805 | -96.220% |
| 2025-11-06 | 171.8000 | 171.8000 | 171.8000 | 171.8000 | +4.235% | 1 | 803 | -96.508% |
| 2025-11-04 | 165.1100 | 165.1100 | 164.8200 | 164.8200 | +3.595% | 2 | 803 | -96.360% |
| 2025-10-31 | 159.1000 | 159.1000 | 159.1000 | 159.1000 | +4.191% | 1 | 803 | -96.229% |
| 2025-10-24 | 152.9400 | 152.9400 | 152.7000 | 152.7000 | -12.897% | 2 | 803 | -96.071% |
| 2025-10-22 | 174.9600 | 175.3200 | 174.9600 | 175.3100 | +5.908% | 4 | 804 | -96.577% |
| 2025-10-20 | 164.3400 | 165.8400 | 164.3000 | 165.5300 | -8.238% | 60 | 802 | -96.375% |
| 2025-10-16 | 180.7700 | 180.7900 | 180.1600 | 180.3900 | +8.212% | 102 | 802 | -96.674% |
| 2025-10-09 | 167.7000 | 167.7000 | 166.4000 | 166.7000 | +0.725% | 3 | 779 | -96.401% |
| 2025-10-02 | 165.6000 | 165.6000 | 164.8700 | 165.5000 | +0.242% | 69 | 718 | -96.375% |
| 2025-09-29 | 165.2800 | 165.3200 | 164.9100 | 165.1000 | -5.495% | 44 | 686 | -96.366% |
| 2025-09-24 | 174.7000 | 174.7000 | 174.7000 | 174.7000 | +4.617% | 13 | 670 | -96.566% |
| 2025-09-23 | 166.6900 | 166.9900 | 166.6900 | 166.9900 | +0.403% | 2 | 670 | -96.407% |
| 2025-09-19 | 166.7000 | 166.7000 | 166.2900 | 166.3200 | -2.032% | 14 | 670 | -96.392% |
| 2025-09-11 | 169.8100 | 169.8100 | 169.7700 | 169.7700 | -6.771% | 4 | 681 | -96.466% |
| 2025-09-04 | 182.8600 | 182.9000 | 182.1000 | 182.1000 | -7.187% | 4 | 681 | -96.705% |
| 2025-09-02 | 196.2000 | 196.2000 | 196.2000 | 196.2000 | +5.371% | 20 | 681 | -96.942% |
| 2025-08-29 | 185.9000 | 186.5000 | 185.7000 | 186.2000 | -0.640% | 12 | 649 | -96.778% |
| 2025-08-26 | 187.3000 | 187.4000 | 187.3000 | 187.4000 | -6.813% | 3 | 649 | -96.798% |
| 2025-08-20 | 201.1000 | 201.1000 | 201.1000 | 201.1000 | +6.571% | 10 | 650 | -97.016% |
| 2025-08-18 | 188.7000 | 188.7000 | 188.7000 | 188.7000 | -4.697% | 1 | 640 | -96.820% |
| 2025-08-11 | 198.0000 | 198.0000 | 198.0000 | 198.0000 | -1.576% | 1 | 639 | -96.970% |
| 2025-07-24 | 201.1700 | 201.1700 | 201.1700 | 201.1700 | -5.372% | 1 | 638 | -97.017% |
| 2025-07-21 | 212.5800 | 212.5900 | 212.5800 | 212.5900 | -5.825% | 2 | 637 | -97.178% |
| 2025-07-09 | 225.7400 | 225.7400 | 225.7400 | 225.7400 | -9.884% | 1 | 622 | -97.342% |
| 2025-06-26 | 250.5000 | 250.5000 | 250.5000 | 250.5000 | -8.610% | 1 | 622 | -97.605% |
| 2025-06-16 | 274.5000 | 274.5000 | 274.1000 | 274.1000 | -17.047% | 2 | 622 | -97.811% |
| 2025-05-21 | 330.4300 | 330.4300 | 330.4300 | 330.4300 | +3.389% | 1 | 620 | -98.184% |
| 2025-05-15 | 319.6000 | 319.6000 | 319.6000 | 319.6000 | +3.598% | 2 | 620 | -98.123% |
| 2025-05-14 | 308.5000 | 308.5000 | 308.5000 | 308.5000 | -27.189% | 1 | 620 | -98.055% |
| 2025-05-01 | 424.4000 | 424.4000 | 423.7000 | 423.7000 | -10.430% | 2 | 620 | -98.584% |
| 2025-04-25 | 473.0400 | 473.0400 | 473.0400 | 473.0400 | -27.034% | 2 | 619 | -98.732% |
| 2025-04-21 | 648.3000 | 648.3000 | 648.3000 | 648.3000 | -1.399% | 3 | 620 | -99.075% |
| 2025-04-10 | 608.5000 | 657.5000 | 608.5000 | 657.5000 | -4.066% | 2 | 617 | -99.087% |
| 2025-04-09 | 685.3700 | 685.3700 | 685.3700 | 685.3700 | +22.958% | 2 | 618 | -99.125% |
| 2025-04-08 | 557.4000 | 557.5000 | 554.5000 | 557.4000 | +48.434% | 5 | 618 | -98.924% |
| 2025-03-28 | 375.5200 | 375.5200 | 375.5200 | 375.5200 | +4.952% | 50 | 90 | -98.402% |
| 2025-03-19 | 361.2000 | 361.2000 | 357.8000 | 357.8000 | -13.366% | 5 | 65 | -98.323% |
| 2025-03-13 | 412.1000 | 413.6000 | 411.5000 | 413.0000 | 0.000% | 60 | 0 | -98.547% |