SPX261218P05725000
SPX Dec 18 2026 5725.00 Put
optionOPRA
EODOct 28, 2026
6.90USD-24.092%(-2.19)29Vol2,022OI
SPX261218P05725000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 7.5500 | 7.5500 | 6.9000 | 6.9000 | -24.092% | 29 | 2,013 | 0.000% |
| 2026-10-26 | 9.4400 | 9.5500 | 8.8100 | 9.0900 | -22.308% | 84 | 1,603 | -24.092% |
| 2026-10-23 | 12.0000 | 13.1700 | 11.4000 | 11.7000 | +3.175% | 539 | 1,534 | -41.026% |
| 2026-10-22 | 12.1000 | 12.1000 | 11.3400 | 11.3400 | +25.304% | 20 | 1,548 | -39.153% |
| 2026-10-20 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -9.319% | 2 | 1,547 | -23.757% |
| 2026-10-19 | 10.0400 | 10.0400 | 9.9800 | 9.9800 | -30.210% | 44 | 1,547 | -30.862% |
| 2026-10-16 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | +68.235% | 29 | 1,518 | -51.748% |
| 2026-10-14 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +10.390% | 8 | 1,510 | -18.824% |
| 2026-10-09 | 8.1200 | 8.1500 | 7.7000 | 7.7000 | 0.000% | 22 | 1,524 | -10.390% |
| 2026-10-06 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -23.000% | 2 | 1,522 | -10.390% |
| 2026-10-02 | 10.7600 | 10.7600 | 10.0000 | 10.0000 | -21.260% | 5 | 1,518 | -31.000% |
| 2026-09-24 | 12.4900 | 12.7700 | 12.3500 | 12.7000 | +15.455% | 47 | 1,477 | -45.669% |
| 2026-09-22 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -12.000% | 16 | 1,456 | -37.273% |
| 2026-09-21 | 12.5200 | 12.5700 | 12.5000 | 12.5000 | -16.667% | 5 | 1,457 | -44.800% |
| 2026-09-18 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | 0.000% | 1 | 1,456 | -54.000% |
| 2026-09-17 | 15.5000 | 15.5000 | 15.0000 | 15.0000 | -22.680% | 223 | 1,267 | -54.000% |
| 2026-09-16 | 17.5200 | 19.4000 | 16.8000 | 19.4000 | +6.011% | 92 | 1,297 | -64.433% |
| 2026-09-15 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | +1.498% | 1 | 1,297 | -62.295% |
| 2026-09-14 | 17.7000 | 18.0300 | 17.7000 | 18.0300 | -12.476% | 5 | 1,294 | -61.730% |
| 2026-09-10 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | +16.384% | 1 | 1,293 | -66.505% |
| 2026-09-09 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | +6.627% | 1 | 1,298 | -61.017% |
| 2026-09-08 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | +4.403% | 1 | 1,298 | -58.434% |
| 2026-09-04 | 15.6000 | 15.9000 | 15.6000 | 15.9000 | -4.505% | 6 | 1,297 | -56.604% |
| 2026-09-03 | 16.6500 | 16.6500 | 16.6500 | 16.6500 | -17.574% | 12 | 1,304 | -58.559% |
| 2026-09-01 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | +3.590% | 1 | 1,311 | -65.842% |
| 2026-08-26 | 20.0000 | 20.0000 | 19.5000 | 19.5000 | -10.138% | 5 | 1,061 | -64.615% |
| 2026-08-24 | 21.7000 | 21.7000 | 21.7000 | 21.7000 | -2.252% | 1 | 1,061 | -68.203% |
| 2026-08-21 | 22.2000 | 22.2000 | 22.2000 | 22.2000 | 0.000% | 4 | 1,057 | -68.919% |
| 2026-08-19 | 22.2000 | 22.2000 | 22.2000 | 22.2000 | -8.755% | 1 | 1,057 | -68.919% |
| 2026-08-18 | 24.4800 | 24.4800 | 24.1000 | 24.3300 | +3.974% | 16 | 1,071 | -71.640% |
| 2026-08-12 | 23.4000 | 23.4000 | 23.4000 | 23.4000 | -2.092% | 1 | 1,071 | -70.513% |
| 2026-08-10 | 23.9000 | 23.9000 | 23.9000 | 23.9000 | -3.707% | 5 | 1,071 | -71.130% |
| 2026-08-07 | 24.8200 | 24.8200 | 24.8200 | 24.8200 | -3.047% | 4 | 1,069 | -72.200% |
| 2026-08-05 | 26.5800 | 26.5800 | 25.6000 | 25.6000 | -4.120% | 6 | 1,070 | -73.047% |
| 2026-08-04 | 26.0000 | 26.8000 | 26.0000 | 26.7000 | -12.688% | 5 | 1,053 | -74.157% |
| 2026-08-03 | 30.8000 | 30.8000 | 30.5800 | 30.5800 | -15.665% | 13 | 1,064 | -77.436% |
| 2026-07-31 | 36.2600 | 36.2600 | 36.2600 | 36.2600 | -1.037% | 4 | 1,060 | -80.971% |
| 2026-07-29 | 36.6400 | 36.6400 | 36.6400 | 36.6400 | -2.940% | 1 | 1,059 | -81.168% |
| 2026-07-27 | 37.7500 | 37.7500 | 37.7500 | 37.7500 | -15.887% | 4 | 1,057 | -81.722% |
| 2026-07-23 | 44.8600 | 44.8800 | 44.8600 | 44.8800 | +9.731% | 2 | 1,058 | -84.626% |
| 2026-07-20 | 40.7000 | 40.9000 | 40.7000 | 40.9000 | -4.662% | 4 | 1,054 | -83.130% |
| 2026-07-17 | 45.9700 | 45.9700 | 41.5000 | 42.9000 | +16.103% | 25 | 1,055 | -83.916% |
| 2026-07-16 | 36.9500 | 36.9500 | 36.9500 | 36.9500 | -1.729% | 1 | 1,054 | -81.326% |
| 2026-07-10 | 37.6400 | 37.6700 | 37.6000 | 37.6000 | -8.516% | 8 | 1,048 | -81.649% |
| 2026-07-08 | 41.1000 | 41.1000 | 41.1000 | 41.1000 | -3.679% | 1 | 1,057 | -83.212% |
| 2026-06-30 | 43.8900 | 43.8900 | 42.0200 | 42.6700 | -7.701% | 8 | 1,055 | -83.829% |
| 2026-06-29 | 46.3300 | 46.3300 | 46.2300 | 46.2300 | -13.346% | 38 | 1,025 | -85.075% |
| 2026-06-25 | 53.6000 | 54.3800 | 53.3500 | 53.3500 | +1.949% | 10 | 1,029 | -87.067% |
| 2026-06-24 | 52.4600 | 52.4600 | 52.3300 | 52.3300 | -6.737% | 2 | 1,030 | -86.814% |
| 2026-06-23 | 59.2900 | 59.2900 | 56.1100 | 56.1100 | +10.149% | 20 | 1,030 | -87.703% |
| 2026-06-17 | 50.9400 | 50.9400 | 50.9400 | 50.9400 | -10.663% | 1 | 1,031 | -86.455% |
| 2026-06-12 | 60.0100 | 60.0100 | 57.0200 | 57.0200 | -19.554% | 2 | 1,029 | -87.899% |
| 2026-06-11 | 71.9300 | 71.9300 | 70.8800 | 70.8800 | -1.815% | 105 | 1,060 | -90.265% |
| 2026-06-10 | 72.1900 | 72.1900 | 72.1900 | 72.1900 | +2.543% | 2 | 1,059 | -90.442% |
| 2026-06-09 | 70.4000 | 70.4000 | 70.4000 | 70.4000 | +37.500% | 10 | 1,049 | -90.199% |
| 2026-06-04 | 51.2000 | 51.2000 | 51.2000 | 51.2000 | -2.662% | 2 | 1,049 | -86.523% |
| 2026-06-01 | 52.8000 | 53.0400 | 51.8000 | 52.6000 | +0.458% | 14 | 1,056 | -86.882% |
| 2026-05-29 | 52.3800 | 52.3800 | 52.3600 | 52.3600 | -3.573% | 2 | 1,056 | -86.822% |
| 2026-05-28 | 54.9000 | 54.9000 | 54.3000 | 54.3000 | -7.496% | 29 | 1,083 | -87.293% |
| 2026-05-26 | 58.7000 | 58.7000 | 58.7000 | 58.7000 | -19.146% | 1 | 1,083 | -88.245% |
| 2026-05-19 | 73.0000 | 73.0000 | 72.0000 | 72.6000 | +2.254% | 4 | 1,086 | -90.496% |
| 2026-05-18 | 71.0000 | 71.0000 | 71.0000 | 71.0000 | +5.576% | 2 | 1,084 | -90.282% |
| 2026-05-14 | 67.2500 | 67.2500 | 67.2500 | 67.2500 | -5.680% | 30 | 1,136 | -89.740% |
| 2026-05-13 | 72.8000 | 72.8000 | 71.3000 | 71.3000 | -7.499% | 26 | 1,146 | -90.323% |
| 2026-05-07 | 77.0200 | 77.2200 | 77.0200 | 77.0800 | +0.065% | 28 | 1,186 | -91.048% |
| 2026-05-06 | 77.5000 | 77.6800 | 77.0300 | 77.0300 | -6.709% | 94 | 1,150 | -91.042% |
| 2026-05-05 | 82.4700 | 82.5700 | 82.4700 | 82.5700 | -1.007% | 2 | 1,150 | -91.643% |
| 2026-05-01 | 80.9000 | 83.4100 | 80.9000 | 83.4100 | -4.148% | 33 | 950 | -91.728% |
| 2026-04-30 | 88.2000 | 88.2000 | 87.0200 | 87.0200 | -6.631% | 6 | 950 | -92.071% |
| 2026-04-29 | 94.7800 | 94.7800 | 93.2000 | 93.2000 | -3.320% | 2 | 949 | -92.597% |
| 2026-04-28 | 95.9000 | 96.4000 | 95.2000 | 96.4000 | +2.140% | 60 | 949 | -92.842% |
| 2026-04-24 | 94.4000 | 94.4000 | 94.3800 | 94.3800 | -2.801% | 4 | 979 | -92.689% |
| 2026-04-23 | 99.9000 | 99.9000 | 97.1000 | 97.1000 | -0.563% | 4 | 979 | -92.894% |
| 2026-04-22 | 96.9600 | 97.6500 | 96.9600 | 97.6500 | +0.774% | 52 | 980 | -92.934% |
| 2026-04-21 | 95.9000 | 96.9000 | 95.9000 | 96.9000 | +2.431% | 2 | 982 | -92.879% |
| 2026-04-17 | 93.9700 | 96.4500 | 92.8300 | 94.6000 | -7.255% | 141 | 982 | -92.706% |
| 2026-04-16 | 105.6000 | 105.6000 | 102.0000 | 102.0000 | -2.364% | 3 | 1,012 | -93.235% |
| 2026-04-15 | 104.4700 | 104.4700 | 104.4700 | 104.4700 | -2.637% | 1 | 1,010 | -93.395% |
| 2026-04-14 | 108.8900 | 108.8900 | 107.3000 | 107.3000 | -11.396% | 13 | 1,011 | -93.569% |
| 2026-04-13 | 125.7200 | 125.7200 | 120.4100 | 121.1000 | -0.074% | 58 | 1,013 | -94.302% |
| 2026-04-10 | 121.1900 | 121.1900 | 121.1900 | 121.1900 | -4.319% | 2 | 973 | -94.306% |
| 2026-04-09 | 127.3600 | 127.3600 | 124.0200 | 126.6600 | -8.825% | 3 | 964 | -94.552% |
| 2026-04-08 | 129.9700 | 139.0900 | 129.9700 | 138.9200 | -21.470% | 22 | 963 | -95.033% |
| 2026-04-02 | 183.0000 | 183.0000 | 176.9000 | 176.9000 | +0.113% | 150 | 862 | -96.099% |
| 2026-04-01 | 176.7000 | 176.7000 | 176.7000 | 176.7000 | -16.612% | 1 | 862 | -96.095% |
| 2026-03-31 | 214.4900 | 214.4900 | 211.9000 | 211.9000 | -15.257% | 6 | 858 | -96.744% |
| 2026-03-30 | 229.0000 | 251.1800 | 227.9000 | 250.0500 | +3.841% | 41 | 853 | -97.241% |
| 2026-03-27 | 230.0200 | 240.8000 | 230.0200 | 240.8000 | +22.983% | 3 | 845 | -97.135% |
| 2026-03-26 | 195.8000 | 195.8000 | 195.8000 | 195.8000 | +1.556% | 2 | 846 | -96.476% |
| 2026-03-24 | 192.8000 | 192.8000 | 192.8000 | 192.8000 | +9.639% | 13 | 844 | -96.421% |
| 2026-03-18 | 176.7400 | 176.7400 | 175.8500 | 175.8500 | +2.304% | 4 | 844 | -96.076% |
| 2026-03-16 | 173.0100 | 173.0900 | 171.8900 | 171.8900 | -10.287% | 48 | 846 | -95.986% |
| 2026-03-13 | 191.6000 | 191.6000 | 191.6000 | 191.6000 | +26.552% | 1 | 824 | -96.399% |
| 2026-03-10 | 164.0000 | 164.0000 | 151.4000 | 151.4000 | -5.434% | 9 | 823 | -95.443% |
| 2026-03-09 | 179.1000 | 179.2000 | 160.1000 | 160.1000 | -11.893% | 8 | 822 | -95.690% |
| 2026-03-06 | 181.5700 | 181.7100 | 181.5700 | 181.7100 | +13.074% | 2 | 820 | -96.203% |
| 2026-03-05 | 160.7000 | 160.7000 | 160.7000 | 160.7000 | +13.569% | 1 | 821 | -95.706% |
| 2026-02-27 | 142.2000 | 142.2000 | 141.5000 | 141.5000 | +5.518% | 5 | 820 | -95.124% |
| 2026-02-25 | 134.1000 | 134.1000 | 134.1000 | 134.1000 | -0.297% | 3 | 816 | -94.855% |
| 2026-02-06 | 134.5000 | 134.5000 | 134.5000 | 134.5000 | -1.896% | 2 | 816 | -94.870% |
| 2026-02-03 | 137.4000 | 137.4000 | 137.1000 | 137.1000 | +6.859% | 3 | 814 | -94.967% |
| 2026-02-02 | 128.3000 | 128.3000 | 128.3000 | 128.3000 | -13.950% | 1 | 812 | -94.622% |
| 2026-01-29 | 135.1500 | 149.1000 | 135.1500 | 149.1000 | +10.773% | 5 | 811 | -95.372% |
| 2026-01-28 | 129.1000 | 134.7000 | 129.1000 | 134.6000 | +3.063% | 44 | 811 | -94.874% |
| 2026-01-23 | 130.6000 | 130.6000 | 130.6000 | 130.6000 | -1.136% | 4 | 795 | -94.717% |
| 2026-01-16 | 132.1000 | 132.1000 | 132.1000 | 132.1000 | -4.421% | 27 | 768 | -94.777% |
| 2026-01-07 | 138.6900 | 138.8400 | 138.0400 | 138.2100 | +3.065% | 175 | 768 | -95.008% |
| 2026-01-06 | 134.1000 | 134.1000 | 134.1000 | 134.1000 | -3.525% | 4 | 613 | -94.855% |
| 2026-01-05 | 139.0000 | 139.0000 | 139.0000 | 139.0000 | -1.725% | 5 | 613 | -95.036% |
| 2025-12-31 | 141.4400 | 141.4400 | 141.4400 | 141.4400 | +3.173% | 2 | 611 | -95.122% |
| 2025-12-23 | 140.0000 | 140.0000 | 137.0100 | 137.0900 | -3.123% | 5 | 611 | -94.967% |
| 2025-12-22 | 142.8600 | 143.0000 | 141.3900 | 141.5100 | -5.281% | 64 | 611 | -95.124% |
| 2025-12-19 | 149.4000 | 149.4000 | 149.4000 | 149.4000 | -6.736% | 1 | 573 | -95.382% |
| 2025-12-18 | 163.4200 | 164.0800 | 158.0400 | 160.1900 | -0.069% | 306 | 592 | -95.693% |
| 2025-12-05 | 160.3000 | 160.3000 | 160.3000 | 160.3000 | -27.936% | 8 | 419 | -95.696% |
| 2025-11-18 | 222.5100 | 222.5100 | 222.4400 | 222.4400 | +7.459% | 2 | 419 | -96.898% |
| 2025-11-14 | 207.0000 | 207.0000 | 207.0000 | 207.0000 | +17.413% | 1 | 419 | -96.667% |
| 2025-11-12 | 175.5400 | 176.3000 | 175.0500 | 176.3000 | -1.843% | 3 | 420 | -96.086% |
| 2025-11-03 | 179.5100 | 179.6100 | 179.5100 | 179.6100 | +0.061% | 2 | 419 | -96.158% |
| 2025-10-31 | 179.9300 | 179.9300 | 179.2800 | 179.5000 | +9.192% | 5 | 419 | -96.156% |
| 2025-10-27 | 164.4500 | 164.4500 | 164.3900 | 164.3900 | -12.470% | 4 | 419 | -95.803% |
| 2025-10-23 | 187.8100 | 187.8100 | 187.8100 | 187.8100 | -12.033% | 2 | 419 | -96.326% |
| 2025-10-17 | 212.9900 | 213.5000 | 212.9900 | 213.5000 | +7.850% | 2 | 417 | -96.768% |
| 2025-10-15 | 195.4900 | 197.9800 | 195.4900 | 197.9600 | -5.418% | 5 | 417 | -96.514% |
| 2025-10-14 | 215.2600 | 215.3900 | 209.3000 | 209.3000 | -5.423% | 4 | 416 | -96.703% |
| 2025-10-10 | 220.6000 | 221.3000 | 220.6000 | 221.3000 | +18.978% | 3 | 414 | -96.882% |
| 2025-10-03 | 186.0000 | 186.0000 | 186.0000 | 186.0000 | -8.012% | 81 | 411 | -96.290% |
| 2025-09-25 | 202.4000 | 202.4000 | 198.7000 | 202.2000 | +4.816% | 16 | 371 | -96.588% |
| 2025-09-12 | 192.9600 | 192.9600 | 192.9100 | 192.9100 | -8.330% | 4 | 357 | -96.423% |
| 2025-09-03 | 216.4100 | 216.4400 | 210.4400 | 210.4400 | +0.162% | 36 | 97 | -96.721% |
| 2025-08-29 | 210.2000 | 210.2000 | 210.1000 | 210.1000 | -0.896% | 13 | 67 | -96.716% |
| 2025-08-26 | 212.3000 | 212.3000 | 212.0000 | 212.0000 | -11.037% | 4 | 67 | -96.745% |
| 2025-08-04 | 238.3000 | 238.3000 | 238.3000 | 238.3000 | -12.518% | 1 | 64 | -97.104% |
| 2025-06-30 | 272.4000 | 272.4000 | 272.4000 | 272.4000 | -20.077% | 10 | 48 | -97.467% |
| 2025-05-21 | 345.6300 | 345.6300 | 340.8300 | 340.8300 | -34.456% | 5 | 38 | -97.976% |
| 2025-04-03 | 511.5400 | 520.0000 | 511.5400 | 520.0000 | +45.154% | 2 | 35 | -98.673% |
| 2025-03-25 | 357.8900 | 358.2400 | 357.8900 | 358.2400 | -18.877% | 4 | 33 | -98.074% |
| 2025-03-12 | 441.6000 | 441.6000 | 441.6000 | 441.6000 | 0.000% | 18 | 33 | -98.438% |