SPX261218P05625000
SPX Dec 18 2026 5625.00 Put
optionOPRA
EODOct 28, 2026
6.24USD-43.784%(-4.86)11Vol10,208OI
SPX261218P05625000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 6.6800 | 6.6800 | 6.2400 | 6.2400 | -43.784% | 11 | 10,200 | 0.000% |
| 2026-10-22 | 9.9000 | 11.2000 | 9.9000 | 11.1000 | +35.366% | 72 | 10,200 | -43.784% |
| 2026-10-20 | 10.0000 | 10.0500 | 8.2000 | 8.2000 | -15.897% | 152 | 10,120 | -23.902% |
| 2026-10-19 | 9.8000 | 9.8000 | 9.7500 | 9.7500 | -26.136% | 186 | 9,883 | -36.000% |
| 2026-10-16 | 12.9000 | 13.2000 | 12.8000 | 13.2000 | +77.181% | 88 | 9,883 | -52.727% |
| 2026-10-14 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | +12.879% | 4 | 9,883 | -16.242% |
| 2026-10-12 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -4.348% | 1 | 9,883 | -5.455% |
| 2026-10-09 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -9.804% | 10 | 9,883 | -9.565% |
| 2026-10-07 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -34.615% | 1 | 9,883 | -18.431% |
| 2026-09-25 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +0.429% | 2 | 9,891 | -46.667% |
| 2026-09-24 | 11.8500 | 11.8500 | 11.4000 | 11.6500 | +1.304% | 31 | 9,891 | -46.438% |
| 2026-09-23 | 10.4000 | 11.5000 | 10.4000 | 11.5000 | +4.545% | 19 | 9,888 | -45.739% |
| 2026-09-21 | 11.3600 | 11.3600 | 11.0000 | 11.0000 | -20.863% | 3 | 9,888 | -43.273% |
| 2026-09-18 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | +2.206% | 1 | 9,888 | -55.108% |
| 2026-09-17 | 13.7600 | 13.7600 | 13.6000 | 13.6000 | -20.000% | 4 | 9,891 | -54.118% |
| 2026-09-16 | 16.9400 | 17.0000 | 16.9400 | 17.0000 | +2.410% | 10 | 9,891 | -63.294% |
| 2026-09-15 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | +2.469% | 1,301 | 8,591 | -62.410% |
| 2026-09-14 | 16.6200 | 17.2000 | 16.1000 | 16.2000 | -13.369% | 1,975 | 6,800 | -61.481% |
| 2026-09-10 | 17.9200 | 18.7000 | 17.9200 | 18.7000 | +21.036% | 92 | 6,325 | -66.631% |
| 2026-09-09 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | +2.318% | 4 | 6,434 | -59.612% |
| 2026-09-08 | 14.3500 | 15.1000 | 14.3500 | 15.1000 | +4.861% | 2 | 6,433 | -58.675% |
| 2026-09-04 | 14.3900 | 14.4000 | 14.3900 | 14.4000 | -15.294% | 419 | 6,332 | -56.667% |
| 2026-09-02 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -7.609% | 4 | 5,332 | -63.294% |
| 2026-09-01 | 17.9000 | 18.4000 | 17.9000 | 18.4000 | -8.911% | 4 | 5,329 | -66.087% |
| 2026-08-21 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | -7.805% | 20 | 5,349 | -69.109% |
| 2026-08-20 | 21.9200 | 21.9200 | 21.9100 | 21.9100 | -0.860% | 4 | 5,347 | -71.520% |
| 2026-08-18 | 22.3800 | 22.3800 | 22.1000 | 22.1000 | +11.055% | 603 | 4,748 | -71.765% |
| 2026-08-14 | 19.9000 | 19.9000 | 19.9000 | 19.9000 | -0.995% | 6 | 3,319 | -68.643% |
| 2026-08-13 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | -9.865% | 451 | 3,140 | -68.955% |
| 2026-08-11 | 22.3000 | 22.3000 | 22.3000 | 22.3000 | +0.586% | 10 | 2,680 | -72.018% |
| 2026-08-10 | 22.2200 | 22.2200 | 22.1700 | 22.1700 | -5.256% | 2 | 2,680 | -71.854% |
| 2026-08-05 | 23.4000 | 23.4000 | 23.4000 | 23.4000 | -1.681% | 6 | 2,692 | -73.333% |
| 2026-08-04 | 23.8000 | 23.8000 | 23.8000 | 23.8000 | -12.112% | 6 | 2,688 | -73.782% |
| 2026-08-03 | 27.6000 | 27.7000 | 27.0000 | 27.0800 | -11.503% | 23 | 2,678 | -76.957% |
| 2026-07-31 | 36.5800 | 36.5800 | 30.6000 | 30.6000 | -8.246% | 20 | 2,695 | -79.608% |
| 2026-07-29 | 36.9000 | 36.9000 | 33.1900 | 33.3500 | -3.333% | 8 | 2,693 | -81.289% |
| 2026-07-28 | 34.4000 | 34.5000 | 34.4000 | 34.5000 | -12.548% | 7 | 2,699 | -81.913% |
| 2026-07-24 | 39.3900 | 39.4500 | 39.3900 | 39.4500 | -2.182% | 2 | 2,699 | -84.183% |
| 2026-07-23 | 39.3600 | 44.0100 | 39.3600 | 40.3300 | +15.559% | 41 | 2,677 | -84.528% |
| 2026-07-22 | 35.1800 | 35.1800 | 34.9000 | 34.9000 | -2.405% | 38 | 2,678 | -82.120% |
| 2026-07-21 | 35.9000 | 35.9000 | 35.7600 | 35.7600 | -6.851% | 37 | 2,646 | -82.550% |
| 2026-07-20 | 37.2000 | 38.4400 | 35.4200 | 38.3900 | +0.761% | 53 | 2,649 | -83.746% |
| 2026-07-17 | 38.8000 | 38.8000 | 37.6900 | 38.1000 | +16.514% | 9 | 2,649 | -83.622% |
| 2026-07-15 | 34.7700 | 34.7700 | 32.7000 | 32.7000 | -9.917% | 16 | 2,641 | -80.917% |
| 2026-07-13 | 36.6000 | 36.6000 | 36.3000 | 36.3000 | +9.009% | 4 | 2,637 | -82.810% |
| 2026-07-10 | 34.3000 | 34.3000 | 33.3000 | 33.3000 | -5.932% | 19 | 2,619 | -81.261% |
| 2026-07-09 | 35.4000 | 35.4000 | 35.4000 | 35.4000 | -6.101% | 1 | 2,618 | -82.373% |
| 2026-07-08 | 37.7000 | 37.7000 | 37.7000 | 37.7000 | +6.799% | 1 | 2,618 | -83.448% |
| 2026-07-07 | 35.3000 | 35.3000 | 35.3000 | 35.3000 | -9.949% | 1 | 2,619 | -82.323% |
| 2026-07-01 | 38.5000 | 39.2000 | 38.5000 | 39.2000 | -6.933% | 5 | 2,614 | -84.082% |
| 2026-06-29 | 42.1900 | 42.1900 | 42.1200 | 42.1200 | -12.903% | 2 | 2,613 | -85.185% |
| 2026-06-26 | 48.4300 | 48.4300 | 48.0500 | 48.3600 | +1.746% | 8 | 2,612 | -87.097% |
| 2026-06-25 | 48.6300 | 48.6800 | 47.5300 | 47.5300 | -9.277% | 4 | 2,611 | -86.871% |
| 2026-06-23 | 54.1400 | 54.4100 | 51.3600 | 52.3900 | +12.667% | 28 | 2,619 | -88.089% |
| 2026-06-17 | 46.5000 | 46.5000 | 46.5000 | 46.5000 | -28.943% | 1 | 2,619 | -86.581% |
| 2026-06-11 | 65.9300 | 65.9300 | 65.4400 | 65.4400 | +22.318% | 115 | 2,690 | -90.465% |
| 2026-06-08 | 54.2000 | 54.9000 | 53.1000 | 53.5000 | +14.316% | 304 | 2,907 | -88.336% |
| 2026-06-04 | 49.6000 | 49.6000 | 46.8000 | 46.8000 | -3.704% | 302 | 3,098 | -86.667% |
| 2026-06-01 | 48.6000 | 48.6000 | 48.6000 | 48.6000 | -2.410% | 3 | 3,100 | -87.160% |
| 2026-05-28 | 51.9600 | 51.9600 | 49.8000 | 49.8000 | -6.742% | 3 | 3,099 | -87.470% |
| 2026-05-26 | 53.6000 | 53.6000 | 53.4000 | 53.4000 | -13.452% | 2 | 3,101 | -88.315% |
| 2026-05-20 | 62.3000 | 62.3000 | 61.7000 | 61.7000 | -5.802% | 209 | 2,920 | -89.887% |
| 2026-05-19 | 65.8000 | 65.8000 | 65.5000 | 65.5000 | -0.908% | 2 | 2,918 | -90.473% |
| 2026-05-13 | 66.7000 | 66.7000 | 65.4000 | 66.1000 | -6.467% | 5 | 2,916 | -90.560% |
| 2026-05-07 | 69.8800 | 70.8800 | 69.8700 | 70.6700 | -1.230% | 24 | 2,912 | -91.170% |
| 2026-05-06 | 70.8000 | 71.5500 | 70.8000 | 71.5500 | -5.482% | 4 | 2,912 | -91.279% |
| 2026-05-01 | 75.6000 | 76.1000 | 74.8000 | 75.7000 | -4.720% | 214 | 2,699 | -91.757% |
| 2026-04-30 | 79.4500 | 79.4500 | 79.4500 | 79.4500 | -6.529% | 1 | 2,699 | -92.146% |
| 2026-04-29 | 85.8000 | 85.8000 | 83.3000 | 85.0000 | -2.857% | 238 | 2,699 | -92.659% |
| 2026-04-28 | 87.7000 | 87.7000 | 87.5000 | 87.5000 | -1.242% | 7 | 2,500 | -92.869% |
| 2026-04-23 | 91.2000 | 91.2000 | 88.6000 | 88.6000 | -5.845% | 4 | 2,510 | -92.957% |
| 2026-04-21 | 90.1200 | 94.9000 | 89.8100 | 94.1000 | +5.683% | 13 | 2,509 | -93.369% |
| 2026-04-20 | 88.4900 | 89.0400 | 88.4000 | 89.0400 | +3.295% | 30 | 2,509 | -92.992% |
| 2026-04-17 | 84.5300 | 86.2000 | 84.5300 | 86.2000 | -8.102% | 20 | 2,524 | -92.761% |
| 2026-04-16 | 98.0000 | 98.0000 | 93.8000 | 93.8000 | -1.471% | 2 | 2,533 | -93.348% |
| 2026-04-15 | 95.2000 | 95.2000 | 95.2000 | 95.2000 | -2.259% | 7 | 2,532 | -93.445% |
| 2026-04-14 | 98.4000 | 98.4000 | 97.4000 | 97.4000 | -6.247% | 5 | 2,532 | -93.593% |
| 2026-04-13 | 113.5200 | 113.5200 | 103.8900 | 103.8900 | -10.036% | 6 | 2,534 | -93.994% |
| 2026-04-09 | 122.2500 | 122.3200 | 115.4800 | 115.4800 | -5.692% | 3 | 2,538 | -94.596% |
| 2026-04-08 | 123.7600 | 123.7600 | 122.4500 | 122.4500 | -24.900% | 2 | 2,535 | -94.904% |
| 2026-04-07 | 163.0500 | 163.0500 | 163.0500 | 163.0500 | +1.906% | 15 | 2,533 | -96.173% |
| 2026-04-01 | 163.7000 | 163.7000 | 160.0000 | 160.0000 | -22.285% | 3 | 2,533 | -96.100% |
| 2026-03-27 | 205.8200 | 205.8800 | 205.8200 | 205.8800 | +7.229% | 4 | 2,536 | -96.969% |
| 2026-03-26 | 178.4000 | 192.0000 | 178.4000 | 192.0000 | +16.096% | 24 | 2,539 | -96.750% |
| 2026-03-25 | 165.8600 | 165.8600 | 165.3800 | 165.3800 | +5.271% | 2 | 2,539 | -96.227% |
| 2026-03-23 | 157.1000 | 157.1000 | 157.1000 | 157.1000 | -19.104% | 12 | 2,539 | -96.028% |
| 2026-03-20 | 182.1500 | 194.2000 | 181.6900 | 194.2000 | +14.843% | 23 | 2,539 | -96.787% |
| 2026-03-19 | 185.1000 | 185.1000 | 168.8000 | 169.1000 | +9.948% | 7 | 2,534 | -96.310% |
| 2026-03-16 | 154.9200 | 154.9200 | 153.8000 | 153.8000 | -6.391% | 23 | 2,529 | -95.943% |
| 2026-03-12 | 164.3000 | 164.3000 | 164.3000 | 164.3000 | +17.947% | 1 | 2,527 | -96.202% |
| 2026-03-10 | 150.2000 | 150.2000 | 139.3000 | 139.3000 | -10.842% | 90 | 2,527 | -95.520% |
| 2026-03-06 | 156.2400 | 156.2400 | 156.2400 | 156.2400 | +11.840% | 18 | 2,485 | -96.006% |
| 2026-03-05 | 139.7000 | 139.7000 | 139.7000 | 139.7000 | +7.710% | 1 | 2,485 | -95.533% |
| 2026-02-27 | 129.7000 | 129.7000 | 129.7000 | 129.7000 | -4.492% | 1 | 2,485 | -95.189% |
| 2026-02-23 | 135.8000 | 135.8000 | 135.8000 | 135.8000 | +1.343% | 1 | 2,484 | -95.405% |
| 2026-02-17 | 134.0000 | 134.0000 | 134.0000 | 134.0000 | +6.181% | 1 | 2,486 | -95.343% |
| 2026-02-04 | 126.2000 | 126.2000 | 126.2000 | 126.2000 | +0.478% | 4 | 2,486 | -95.055% |
| 2026-02-03 | 126.0000 | 126.0000 | 125.6000 | 125.6000 | +5.017% | 2 | 2,483 | -95.032% |
| 2026-02-02 | 119.6000 | 119.6000 | 119.6000 | 119.6000 | -2.128% | 115 | 2,594 | -94.783% |
| 2026-01-28 | 120.1000 | 122.6000 | 120.1000 | 122.2000 | +0.493% | 3 | 2,487 | -94.894% |
| 2026-01-16 | 121.6000 | 121.6000 | 121.6000 | 121.6000 | -5.000% | 5 | 2,482 | -94.868% |
| 2025-12-23 | 128.0000 | 128.0000 | 128.0000 | 128.0000 | -6.706% | 1 | 2,482 | -95.125% |
| 2025-12-19 | 137.2000 | 137.2000 | 137.2000 | 137.2000 | -12.999% | 5 | 2,482 | -95.452% |
| 2025-12-17 | 155.4400 | 157.7000 | 155.2700 | 157.7000 | +5.938% | 3 | 2,477 | -96.043% |
| 2025-12-15 | 147.8000 | 149.0600 | 147.8000 | 148.8600 | -0.561% | 131 | 2,477 | -95.808% |
| 2025-12-12 | 149.7000 | 149.7000 | 149.7000 | 149.7000 | +1.142% | 5 | 2,347 | -95.832% |
| 2025-12-11 | 148.0400 | 148.0400 | 148.0100 | 148.0100 | -3.078% | 2 | 2,342 | -95.784% |
| 2025-12-10 | 152.8100 | 152.8100 | 152.7100 | 152.7100 | +1.543% | 2 | 2,342 | -95.914% |
| 2025-12-09 | 151.2000 | 151.2000 | 150.1300 | 150.3900 | +2.105% | 14 | 2,343 | -95.851% |
| 2025-12-05 | 147.3200 | 147.3300 | 147.2900 | 147.2900 | -3.391% | 4 | 2,331 | -95.763% |
| 2025-12-02 | 152.4600 | 152.4600 | 152.4600 | 152.4600 | -21.775% | 475 | 2,249 | -95.907% |
| 2025-11-18 | 207.1000 | 207.1000 | 194.9000 | 194.9000 | +6.016% | 4 | 1,614 | -96.798% |
| 2025-11-17 | 183.7700 | 183.8400 | 183.7700 | 183.8400 | +10.881% | 2 | 1,611 | -96.606% |
| 2025-10-31 | 159.0000 | 165.8000 | 159.0000 | 165.8000 | +8.225% | 3 | 1,611 | -96.236% |
| 2025-10-28 | 153.2000 | 153.2000 | 153.2000 | 153.2000 | -11.837% | 841 | 1,832 | -95.927% |
| 2025-10-23 | 173.6600 | 173.7700 | 173.6600 | 173.7700 | -3.052% | 18 | 2,072 | -96.409% |
| 2025-10-22 | 178.9800 | 179.4100 | 178.9600 | 179.2400 | +4.592% | 62 | 2,065 | -96.519% |
| 2025-10-20 | 171.5200 | 171.6000 | 171.2100 | 171.3700 | -13.975% | 34 | 2,037 | -96.359% |
| 2025-10-17 | 200.8100 | 200.8100 | 199.2100 | 199.2100 | +7.321% | 20 | 2,020 | -96.868% |
| 2025-10-16 | 186.1000 | 186.1000 | 185.6200 | 185.6200 | +1.877% | 16 | 2,002 | -96.638% |
| 2025-10-15 | 182.2100 | 182.2100 | 182.2000 | 182.2000 | -5.498% | 4 | 2,005 | -96.575% |
| 2025-10-14 | 187.6600 | 193.0000 | 187.6600 | 192.8000 | -5.629% | 5 | 2,004 | -96.763% |
| 2025-10-10 | 199.8700 | 204.3000 | 199.3500 | 204.3000 | +17.617% | 5 | 2,004 | -96.946% |
| 2025-10-02 | 172.4000 | 173.7000 | 172.1000 | 173.7000 | +0.977% | 96 | 2,004 | -96.408% |
| 2025-09-29 | 172.0000 | 172.0200 | 171.9800 | 172.0200 | -7.764% | 4 | 1,956 | -96.373% |
| 2025-09-25 | 185.2000 | 186.5000 | 185.2000 | 186.5000 | +4.728% | 4 | 1,954 | -96.654% |
| 2025-09-12 | 177.1800 | 178.0800 | 176.3300 | 178.0800 | -0.857% | 46 | 1,942 | -96.496% |
| 2025-09-11 | 179.4900 | 179.6200 | 179.4900 | 179.6200 | -4.305% | 2 | 1,919 | -96.526% |
| 2025-09-08 | 187.7000 | 187.7000 | 187.7000 | 187.7000 | -5.664% | 1 | 1,919 | -96.676% |
| 2025-09-03 | 198.9800 | 198.9800 | 198.9700 | 198.9700 | +2.721% | 2 | 1,919 | -96.864% |
| 2025-08-29 | 193.7000 | 193.7000 | 193.7000 | 193.7000 | +1.573% | 2 | 1,918 | -96.779% |
| 2025-08-27 | 190.7000 | 190.7000 | 190.7000 | 190.7000 | -2.405% | 1 | 1,919 | -96.728% |
| 2025-08-26 | 195.3000 | 195.4000 | 195.3000 | 195.4000 | +0.257% | 3 | 1,918 | -96.807% |
| 2025-08-18 | 194.8000 | 194.9000 | 194.8000 | 194.9000 | -2.286% | 4 | 1,916 | -96.798% |
| 2025-08-14 | 199.4600 | 199.4600 | 199.4600 | 199.4600 | -1.642% | 1 | 1,916 | -96.872% |
| 2025-08-12 | 202.7000 | 203.0700 | 202.0500 | 202.7900 | -1.797% | 43 | 1,915 | -96.923% |
| 2025-08-11 | 206.5000 | 206.5000 | 206.5000 | 206.5000 | -6.051% | 1 | 1,895 | -96.978% |
| 2025-08-04 | 219.8000 | 219.8000 | 219.8000 | 219.8000 | -6.706% | 401 | 1,895 | -97.161% |
| 2025-08-01 | 250.4000 | 250.4000 | 235.5000 | 235.6000 | +18.036% | 5 | 1,563 | -97.351% |
| 2025-07-31 | 199.6000 | 199.6000 | 199.6000 | 199.6000 | -4.726% | 1 | 1,563 | -96.874% |
| 2025-07-29 | 209.4000 | 209.5000 | 209.4000 | 209.5000 | -7.750% | 2 | 595 | -97.021% |
| 2025-07-10 | 227.3000 | 227.3000 | 227.1000 | 227.1000 | -12.922% | 2 | 743 | -97.252% |
| 2025-06-26 | 260.7000 | 260.8000 | 260.7000 | 260.8000 | -3.336% | 2 | 77 | -97.607% |
| 2025-06-25 | 269.4000 | 269.8000 | 269.4000 | 269.8000 | -12.451% | 2 | 76 | -97.687% |
| 2025-05-19 | 308.1300 | 308.1700 | 308.1300 | 308.1700 | -4.354% | 100 | 164 | -97.975% |
| 2025-05-14 | 322.8000 | 322.8000 | 322.2000 | 322.2000 | -30.184% | 2 | 98 | -98.063% |
| 2025-04-28 | 461.5000 | 461.5000 | 461.5000 | 461.5000 | -0.494% | 2 | 98 | -98.648% |
| 2025-04-25 | 462.9200 | 463.7900 | 462.9200 | 463.7900 | -29.354% | 180 | 96 | -98.655% |
| 2025-04-21 | 656.5000 | 656.5000 | 656.5000 | 656.5000 | +3.240% | 2 | 15 | -99.050% |
| 2025-04-10 | 591.6000 | 636.7000 | 591.6000 | 635.9000 | +9.922% | 4 | 13 | -99.019% |
| 2025-04-08 | 580.8000 | 580.8000 | 578.5000 | 578.5000 | -7.394% | 3 | 9 | -98.921% |
| 2025-04-04 | 624.6900 | 624.6900 | 624.6900 | 624.6900 | +36.383% | 8 | 7 | -99.001% |
| 2025-04-03 | 452.0600 | 458.0400 | 452.0600 | 458.0400 | +17.830% | 4 | 7 | -98.638% |
| 2025-03-21 | 388.7300 | 388.7300 | 388.7300 | 388.7300 | +4.686% | 6 | 3 | -98.395% |
| 2025-03-20 | 371.3300 | 371.3300 | 371.3300 | 371.3300 | -9.568% | 1 | 1 | -98.320% |
| 2025-03-10 | 410.6200 | 410.6200 | 410.6200 | 410.6200 | 0.000% | 1 | 1 | -98.480% |