SPX261218P05675000
SPX Dec 18 2026 5675.00 Put
optionOPRA
EODOct 28, 2026
6.60USD-39.002%(-4.22)11Vol1,344OI
SPX261218P05675000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 6.9800 | 6.9800 | 6.6000 | 6.6000 | -39.002% | 11 | 1,344 | 0.000% |
| 2026-10-23 | 12.1600 | 12.5700 | 10.8200 | 10.8200 | +19.558% | 48 | 1,340 | -39.002% |
| 2026-10-22 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | +8.383% | 2 | 1,342 | -27.072% |
| 2026-10-20 | 8.9000 | 8.9000 | 8.3500 | 8.3500 | -17.327% | 54 | 1,338 | -20.958% |
| 2026-10-19 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +34.667% | 4 | 1,338 | -34.653% |
| 2026-10-16 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -14.089% | 8 | 1,338 | -12.000% |
| 2026-10-14 | 7.3200 | 8.7300 | 7.3200 | 8.7300 | +5.181% | 16 | 1,334 | -24.399% |
| 2026-10-08 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +15.278% | 12 | 1,322 | -20.482% |
| 2026-10-07 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -17.241% | 7 | 1,322 | -8.333% |
| 2026-10-05 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -15.205% | 53 | 1,270 | -24.138% |
| 2026-10-02 | 10.2600 | 10.2600 | 10.2600 | 10.2600 | -10.000% | 4 | 1,266 | -35.673% |
| 2026-10-01 | 11.2000 | 11.4000 | 11.2000 | 11.4000 | +1.786% | 34 | 1,271 | -42.105% |
| 2026-09-30 | 10.3000 | 11.2000 | 10.3000 | 11.2000 | +5.660% | 55 | 1,276 | -41.071% |
| 2026-09-29 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -9.556% | 15 | 1,276 | -37.736% |
| 2026-09-28 | 11.8100 | 11.8100 | 11.7200 | 11.7200 | -4.715% | 2 | 1,277 | -43.686% |
| 2026-09-24 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +1.653% | 1 | 1,277 | -46.341% |
| 2026-09-23 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +5.217% | 1 | 1,276 | -45.455% |
| 2026-09-21 | 12.0000 | 12.0000 | 11.5000 | 11.5000 | -21.233% | 17 | 1,259 | -42.609% |
| 2026-09-17 | 14.6800 | 14.6800 | 14.6000 | 14.6000 | -11.515% | 3 | 1,259 | -54.795% |
| 2026-09-16 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -4.734% | 1 | 1,259 | -60.000% |
| 2026-09-15 | 17.9900 | 17.9900 | 17.3200 | 17.3200 | +0.698% | 11 | 1,248 | -61.894% |
| 2026-09-14 | 17.5700 | 17.5800 | 16.9000 | 17.2000 | +6.173% | 81 | 1,180 | -61.628% |
| 2026-09-11 | 16.0000 | 16.2000 | 16.0000 | 16.2000 | -17.347% | 100 | 1,089 | -59.259% |
| 2026-09-10 | 19.2000 | 19.6000 | 19.2000 | 19.6000 | +14.620% | 23 | 1,099 | -66.327% |
| 2026-09-09 | 16.4500 | 17.1000 | 16.4500 | 17.1000 | +8.228% | 4 | 1,099 | -61.404% |
| 2026-09-08 | 15.2000 | 15.8000 | 15.2000 | 15.8000 | +3.947% | 2 | 1,100 | -58.228% |
| 2026-09-04 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -8.982% | 1 | 1,100 | -56.579% |
| 2026-09-02 | 16.8000 | 16.8000 | 16.7000 | 16.7000 | -13.472% | 4 | 1,100 | -60.479% |
| 2026-09-01 | 17.4600 | 19.4000 | 17.4600 | 19.3000 | +3.485% | 4 | 1,098 | -65.803% |
| 2026-08-26 | 18.6500 | 18.6500 | 18.6500 | 18.6500 | -9.466% | 1 | 1,098 | -64.611% |
| 2026-08-24 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | -4.453% | 1 | 1,098 | -67.961% |
| 2026-08-21 | 21.5300 | 21.5600 | 21.5300 | 21.5600 | -4.178% | 4 | 1,098 | -69.388% |
| 2026-08-20 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | -2.597% | 2 | 1,100 | -70.667% |
| 2026-08-18 | 23.1000 | 23.1000 | 23.1000 | 23.1000 | +11.165% | 1 | 1,100 | -71.429% |
| 2026-08-14 | 20.7800 | 20.7800 | 20.7800 | 20.7800 | -12.395% | 2 | 1,100 | -68.239% |
| 2026-08-07 | 24.2600 | 24.2600 | 23.6900 | 23.7200 | -1.577% | 6 | 1,097 | -72.175% |
| 2026-08-06 | 24.3400 | 24.3400 | 24.1000 | 24.1000 | -1.230% | 11 | 1,104 | -72.614% |
| 2026-08-05 | 24.4000 | 24.4000 | 24.4000 | 24.4000 | -2.008% | 4 | 1,102 | -72.951% |
| 2026-08-04 | 25.9000 | 25.9000 | 24.9000 | 24.9000 | -10.912% | 3 | 1,102 | -73.494% |
| 2026-08-03 | 28.9000 | 28.9000 | 27.9500 | 27.9500 | -10.703% | 7 | 1,083 | -76.386% |
| 2026-07-31 | 37.9600 | 38.0300 | 31.3000 | 31.3000 | -25.829% | 28 | 1,091 | -78.914% |
| 2026-07-23 | 42.2000 | 42.2000 | 42.2000 | 42.2000 | +8.205% | 2 | 1,089 | -84.360% |
| 2026-07-20 | 39.0000 | 39.0000 | 39.0000 | 39.0000 | -5.797% | 1 | 1,089 | -83.077% |
| 2026-07-17 | 40.4000 | 41.4000 | 39.3500 | 41.4000 | +12.500% | 6 | 1,083 | -84.058% |
| 2026-07-16 | 36.4100 | 38.1000 | 36.4100 | 36.8000 | +6.667% | 10 | 1,086 | -82.065% |
| 2026-07-15 | 34.6000 | 34.6000 | 34.5000 | 34.5000 | -0.289% | 3 | 1,084 | -80.870% |
| 2026-07-10 | 35.4000 | 35.4000 | 34.6000 | 34.6000 | -11.959% | 25 | 1,063 | -80.925% |
| 2026-07-08 | 39.1000 | 39.3000 | 39.1000 | 39.3000 | +1.028% | 2 | 1,065 | -83.206% |
| 2026-07-07 | 38.9000 | 38.9000 | 38.9000 | 38.9000 | -0.256% | 6 | 1,062 | -83.033% |
| 2026-07-02 | 39.0000 | 39.0000 | 39.0000 | 39.0000 | -5.340% | 30 | 1,062 | -83.077% |
| 2026-07-01 | 41.2000 | 41.2000 | 41.2000 | 41.2000 | -15.574% | 1 | 1,061 | -83.981% |
| 2026-06-25 | 48.8000 | 48.8000 | 48.8000 | 48.8000 | -4.892% | 30 | 1,061 | -86.475% |
| 2026-06-24 | 51.3300 | 51.3300 | 51.3100 | 51.3100 | -3.860% | 4 | 1,061 | -87.137% |
| 2026-06-23 | 55.5700 | 55.7200 | 53.1600 | 53.3700 | +9.883% | 180 | 1,017 | -87.634% |
| 2026-06-18 | 46.9100 | 48.6400 | 46.9100 | 48.5700 | -11.044% | 4 | 1,015 | -86.411% |
| 2026-06-17 | 54.6000 | 54.6000 | 54.6000 | 54.6000 | +16.542% | 1 | 1,014 | -87.912% |
| 2026-06-16 | 46.8500 | 46.8500 | 46.8500 | 46.8500 | -15.692% | 1 | 1,015 | -85.912% |
| 2026-06-12 | 55.4400 | 55.5700 | 55.4400 | 55.5700 | +13.408% | 2 | 1,016 | -88.123% |
| 2026-06-04 | 49.0000 | 49.0000 | 49.0000 | 49.0000 | -10.974% | 4 | 1,016 | -86.531% |
| 2026-05-27 | 55.8900 | 55.9400 | 55.0400 | 55.0400 | -1.362% | 4 | 1,018 | -88.009% |
| 2026-05-26 | 56.3000 | 56.3000 | 55.8000 | 55.8000 | -6.061% | 2 | 1,017 | -88.172% |
| 2026-05-22 | 59.4000 | 59.4000 | 59.4000 | 59.4000 | -14.038% | 1 | 1,017 | -88.889% |
| 2026-05-19 | 68.8000 | 69.1000 | 68.8000 | 69.1000 | +4.539% | 2 | 1,019 | -90.449% |
| 2026-05-14 | 66.1000 | 66.1000 | 66.1000 | 66.1000 | -4.203% | 1 | 1,019 | -90.015% |
| 2026-05-13 | 68.4000 | 69.0000 | 68.4000 | 69.0000 | -2.128% | 4 | 1,020 | -90.435% |
| 2026-05-08 | 70.5000 | 70.5000 | 70.5000 | 70.5000 | -4.523% | 1 | 1,021 | -90.638% |
| 2026-05-07 | 72.8600 | 73.8400 | 72.8600 | 73.8400 | -11.186% | 4 | 1,019 | -91.062% |
| 2026-04-30 | 84.2000 | 84.2000 | 83.1400 | 83.1400 | -9.335% | 5 | 1,019 | -92.062% |
| 2026-04-29 | 89.9000 | 91.7000 | 89.9000 | 91.7000 | +1.292% | 6 | 1,014 | -92.803% |
| 2026-04-24 | 90.4900 | 90.5300 | 90.4900 | 90.5300 | -2.551% | 16 | 1,014 | -92.710% |
| 2026-04-23 | 93.5200 | 94.5000 | 92.9000 | 92.9000 | +0.978% | 9 | 1,006 | -92.896% |
| 2026-04-22 | 92.9000 | 92.9000 | 92.0000 | 92.0000 | -0.969% | 15 | 1,010 | -92.826% |
| 2026-04-21 | 92.8000 | 92.9000 | 92.8000 | 92.9000 | -1.223% | 2 | 995 | -92.896% |
| 2026-04-20 | 94.0500 | 94.0500 | 94.0500 | 94.0500 | +2.899% | 1 | 995 | -92.982% |
| 2026-04-17 | 92.6800 | 92.6800 | 88.2000 | 91.4000 | -9.415% | 34 | 995 | -92.779% |
| 2026-04-16 | 100.9000 | 100.9000 | 100.9000 | 100.9000 | +0.498% | 1 | 986 | -93.459% |
| 2026-04-15 | 100.4000 | 100.4000 | 100.4000 | 100.4000 | -12.998% | 5 | 986 | -93.426% |
| 2026-04-13 | 115.0000 | 115.4000 | 115.0000 | 115.4000 | -3.953% | 4 | 991 | -94.281% |
| 2026-04-10 | 120.1500 | 120.1500 | 120.1500 | 120.1500 | -6.810% | 1 | 991 | -94.507% |
| 2026-04-08 | 128.9300 | 128.9300 | 128.9300 | 128.9300 | -25.258% | 5 | 991 | -94.881% |
| 2026-04-07 | 172.5000 | 172.5000 | 172.5000 | 172.5000 | -20.719% | 2 | 996 | -96.174% |
| 2026-03-27 | 215.4300 | 220.6600 | 212.9400 | 217.5800 | +16.291% | 409 | 998 | -96.967% |
| 2026-03-26 | 187.1000 | 187.1000 | 187.1000 | 187.1000 | -7.923% | 1 | 1,282 | -96.472% |
| 2026-03-20 | 192.1500 | 203.2000 | 192.1500 | 203.2000 | +10.363% | 13 | 1,281 | -96.752% |
| 2026-03-19 | 184.1700 | 184.1700 | 184.1200 | 184.1200 | +9.497% | 2 | 1,280 | -96.415% |
| 2026-03-18 | 169.5300 | 170.4300 | 168.1500 | 168.1500 | +8.066% | 273 | 1,280 | -96.075% |
| 2026-03-17 | 153.3700 | 157.6300 | 153.3300 | 155.6000 | -3.474% | 9 | 1,007 | -95.758% |
| 2026-03-16 | 165.0200 | 165.0200 | 161.2000 | 161.2000 | -11.864% | 4 | 1,004 | -95.906% |
| 2026-03-13 | 165.9500 | 183.7200 | 160.7700 | 182.9000 | +9.495% | 570 | 1,004 | -96.391% |
| 2026-03-12 | 167.0400 | 167.0400 | 167.0400 | 167.0400 | +3.559% | 5 | 503 | -96.049% |
| 2026-03-11 | 161.0000 | 161.3000 | 160.8000 | 161.3000 | +12.389% | 8 | 503 | -95.908% |
| 2026-03-10 | 143.2500 | 143.7800 | 143.2500 | 143.5200 | -1.564% | 4 | 497 | -95.401% |
| 2026-03-05 | 145.8000 | 145.8000 | 145.8000 | 145.8000 | +5.271% | 3 | 497 | -95.473% |
| 2026-02-27 | 138.5000 | 138.5000 | 138.5000 | 138.5000 | -3.343% | 1 | 497 | -95.235% |
| 2026-02-23 | 144.2900 | 144.2900 | 143.2900 | 143.2900 | +7.899% | 2 | 497 | -95.394% |
| 2026-02-04 | 133.0000 | 133.5000 | 132.8000 | 132.8000 | +1.142% | 5 | 497 | -95.030% |
| 2026-02-03 | 131.6000 | 132.0000 | 131.3000 | 131.3000 | +6.835% | 5 | 492 | -94.973% |
| 2026-02-02 | 122.9000 | 122.9000 | 122.9000 | 122.9000 | -10.942% | 1 | 488 | -94.630% |
| 2026-01-29 | 138.0000 | 138.0000 | 138.0000 | 138.0000 | +9.524% | 6 | 487 | -95.217% |
| 2026-01-28 | 123.8000 | 126.0000 | 123.8000 | 126.0000 | -1.685% | 6 | 481 | -94.762% |
| 2026-01-23 | 128.1000 | 128.1600 | 128.1000 | 128.1600 | +1.957% | 2 | 485 | -94.850% |
| 2026-01-22 | 126.3000 | 126.3000 | 125.7000 | 125.7000 | -8.315% | 3 | 484 | -94.749% |
| 2026-01-21 | 137.1000 | 137.1000 | 137.1000 | 137.1000 | -6.025% | 4 | 484 | -95.186% |
| 2026-01-20 | 145.8900 | 145.8900 | 145.8900 | 145.8900 | +13.977% | 1 | 484 | -95.476% |
| 2026-01-16 | 127.1000 | 128.0000 | 127.1000 | 128.0000 | +1.992% | 10 | 474 | -94.844% |
| 2026-01-15 | 125.2000 | 125.8000 | 124.4000 | 125.5000 | -0.555% | 10 | 474 | -94.741% |
| 2026-01-12 | 126.2000 | 126.2000 | 126.2000 | 126.2000 | +0.135% | 8 | 464 | -94.770% |
| 2026-01-09 | 125.0500 | 126.0300 | 125.0500 | 126.0300 | -1.570% | 5 | 464 | -94.763% |
| 2026-01-06 | 128.0400 | 128.0400 | 128.0400 | 128.0400 | -3.874% | 1 | 469 | -94.845% |
| 2026-01-05 | 131.8000 | 133.2000 | 131.3300 | 133.2000 | -3.499% | 30 | 469 | -95.045% |
| 2026-01-02 | 138.1600 | 138.1600 | 138.0300 | 138.0300 | +4.142% | 2 | 457 | -95.218% |
| 2025-12-29 | 132.5400 | 132.5400 | 132.5400 | 132.5400 | +0.485% | 1 | 459 | -95.020% |
| 2025-12-26 | 129.1200 | 131.9000 | 128.8700 | 131.9000 | +0.038% | 5 | 459 | -94.996% |
| 2025-12-24 | 131.8500 | 131.8500 | 131.8500 | 131.8500 | +0.327% | 1 | 462 | -94.994% |
| 2025-12-23 | 131.4100 | 131.4500 | 131.4100 | 131.4200 | -2.868% | 8 | 462 | -94.978% |
| 2025-12-22 | 135.1000 | 135.3000 | 134.7000 | 135.3000 | -6.367% | 19 | 470 | -95.122% |
| 2025-12-19 | 144.4600 | 144.5000 | 144.4600 | 144.5000 | -6.472% | 3 | 479 | -95.433% |
| 2025-12-12 | 154.5000 | 154.5000 | 154.5000 | 154.5000 | +1.645% | 8 | 482 | -95.728% |
| 2025-12-08 | 152.0000 | 152.0000 | 152.0000 | 152.0000 | -5.473% | 1 | 474 | -95.658% |
| 2025-12-04 | 160.8000 | 160.8000 | 160.8000 | 160.8000 | -1.332% | 1 | 474 | -95.896% |
| 2025-12-02 | 163.1400 | 163.1500 | 162.9700 | 162.9700 | -2.407% | 4 | 474 | -95.950% |
| 2025-11-26 | 165.6600 | 166.9900 | 165.6600 | 166.9900 | -4.408% | 6 | 468 | -96.048% |
| 2025-11-25 | 178.1400 | 178.1400 | 174.6900 | 174.6900 | -16.802% | 22 | 468 | -96.222% |
| 2025-11-19 | 210.0100 | 210.0100 | 209.9600 | 209.9700 | -2.760% | 4 | 454 | -96.857% |
| 2025-11-18 | 215.8500 | 215.9300 | 215.8500 | 215.9300 | +15.842% | 2 | 452 | -96.943% |
| 2025-11-14 | 186.4000 | 186.4000 | 186.4000 | 186.4000 | +1.085% | 2 | 452 | -96.459% |
| 2025-11-13 | 184.4000 | 184.4000 | 184.4000 | 184.4000 | +0.925% | 2 | 450 | -96.421% |
| 2025-11-04 | 183.1000 | 183.1000 | 182.7100 | 182.7100 | +9.211% | 2 | 449 | -96.388% |
| 2025-10-30 | 166.1600 | 167.3000 | 165.6200 | 167.3000 | +5.366% | 138 | 449 | -96.055% |
| 2025-10-28 | 158.8700 | 158.8700 | 158.7800 | 158.7800 | -12.552% | 4 | 446 | -95.843% |
| 2025-10-22 | 181.1800 | 181.5700 | 181.1000 | 181.5700 | +1.114% | 4 | 446 | -96.365% |
| 2025-10-20 | 178.3700 | 179.5700 | 178.3500 | 179.5700 | -7.955% | 12 | 446 | -96.325% |
| 2025-10-17 | 214.8000 | 214.8000 | 195.0900 | 195.0900 | -0.763% | 5 | 446 | -96.617% |
| 2025-10-16 | 196.5000 | 196.5900 | 196.5000 | 196.5900 | -2.097% | 2 | 445 | -96.643% |
| 2025-10-14 | 200.8000 | 200.8000 | 200.8000 | 200.8000 | +2.235% | 1 | 445 | -96.713% |
| 2025-10-13 | 196.2900 | 196.4100 | 196.2700 | 196.4100 | -8.519% | 4 | 445 | -96.640% |
| 2025-10-10 | 214.7000 | 214.7000 | 214.7000 | 214.7000 | +17.387% | 1 | 445 | -96.926% |
| 2025-10-07 | 182.9000 | 182.9000 | 182.9000 | 182.9000 | +2.008% | 3 | 442 | -96.391% |
| 2025-10-02 | 179.7000 | 179.9000 | 179.2000 | 179.3000 | -7.720% | 112 | 442 | -96.319% |
| 2025-09-25 | 190.9000 | 194.3000 | 190.9000 | 194.3000 | +7.467% | 3 | 358 | -96.603% |
| 2025-09-23 | 180.8000 | 180.8000 | 180.8000 | 180.8000 | -1.568% | 1 | 357 | -96.350% |
| 2025-09-12 | 184.6000 | 184.6100 | 183.5600 | 183.6800 | -11.343% | 10 | 356 | -96.407% |
| 2025-09-03 | 207.0600 | 207.1800 | 207.0600 | 207.1800 | +2.768% | 2 | 353 | -96.814% |
| 2025-08-29 | 201.7000 | 201.7000 | 201.6000 | 201.6000 | +1.511% | 4 | 350 | -96.726% |
| 2025-08-27 | 198.6000 | 198.6000 | 198.6000 | 198.6000 | -2.552% | 1 | 350 | -96.677% |
| 2025-08-26 | 204.2600 | 204.2600 | 203.8000 | 203.8000 | -0.488% | 6 | 349 | -96.762% |
| 2025-08-18 | 204.8000 | 204.8000 | 204.8000 | 204.8000 | -1.491% | 1 | 350 | -96.777% |
| 2025-07-31 | 207.9000 | 207.9000 | 207.9000 | 207.9000 | -23.397% | 1 | 349 | -96.825% |
| 2025-06-26 | 271.5000 | 271.5000 | 271.4000 | 271.4000 | -3.313% | 2 | 348 | -97.568% |
| 2025-06-25 | 280.7000 | 280.7000 | 280.7000 | 280.7000 | -24.086% | 3 | 348 | -97.649% |
| 2025-05-12 | 369.7600 | 369.7600 | 369.7600 | 369.7600 | -12.912% | 1 | 354 | -98.215% |
| 2025-05-08 | 424.5800 | 424.5800 | 424.5800 | 424.5800 | -2.103% | 1 | 205 | -98.446% |
| 2025-05-05 | 433.7000 | 433.7000 | 433.7000 | 433.7000 | -29.215% | 191 | 204 | -98.478% |
| 2025-04-10 | 614.8000 | 614.8000 | 612.7000 | 612.7000 | -19.982% | 2 | 24 | -98.923% |
| 2025-04-09 | 765.7000 | 765.7000 | 765.7000 | 765.7000 | +96.490% | 1 | 22 | -99.138% |
| 2025-03-20 | 377.8000 | 389.6900 | 377.8000 | 389.6900 | +1.218% | 8 | 22 | -98.306% |
| 2025-03-19 | 393.7000 | 393.9000 | 380.7100 | 385.0000 | +15.824% | 13 | 16 | -98.286% |
| 2025-03-03 | 332.4000 | 332.4000 | 332.4000 | 332.4000 | 0.000% | 10 | 10 | -98.014% |