SPX261218P05775000
SPX Dec 18 2026 5775.00 Put
optionOPRA
EODOct 28, 2026
7.30USD-23.958%(-2.30)10Vol2,561OI
SPX261218P05775000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 7.7600 | 7.7600 | 7.3000 | 7.3000 | -23.958% | 10 | 2,553 | 0.000% |
| 2026-10-26 | 9.9800 | 9.9800 | 9.6000 | 9.6000 | -22.581% | 58 | 2,570 | -23.958% |
| 2026-10-23 | 13.3300 | 13.3300 | 11.8900 | 12.4000 | +2.905% | 63 | 2,621 | -41.129% |
| 2026-10-22 | 11.7300 | 12.2000 | 11.7300 | 12.0500 | +46.951% | 8 | 2,625 | -39.419% |
| 2026-10-21 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -26.126% | 34 | 2,601 | -10.976% |
| 2026-10-19 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -24.899% | 1 | 2,600 | -34.234% |
| 2026-10-16 | 10.1000 | 17.5100 | 10.1000 | 14.7800 | +55.579% | 373 | 2,337 | -50.609% |
| 2026-10-15 | 9.4000 | 9.5000 | 9.2600 | 9.5000 | -2.062% | 37 | 2,356 | -23.158% |
| 2026-10-14 | 8.0400 | 9.7000 | 7.6900 | 9.7000 | +27.632% | 73 | 2,413 | -24.742% |
| 2026-10-13 | 7.6000 | 7.6400 | 7.5500 | 7.6000 | 0.000% | 51 | 2,420 | -3.947% |
| 2026-10-12 | 7.8800 | 7.8800 | 7.6000 | 7.6000 | -6.173% | 5 | 2,417 | -3.947% |
| 2026-10-09 | 8.5000 | 8.5000 | 8.1000 | 8.1000 | -10.989% | 25 | 2,396 | -9.877% |
| 2026-10-08 | 9.0000 | 9.1000 | 9.0000 | 9.1000 | +13.750% | 6 | 2,392 | -19.780% |
| 2026-10-07 | 9.0000 | 9.0000 | 7.9000 | 8.0000 | -1.235% | 50 | 2,350 | -8.750% |
| 2026-10-06 | 8.1200 | 8.1700 | 8.1000 | 8.1000 | -23.585% | 77 | 2,299 | -9.877% |
| 2026-10-02 | 11.3600 | 11.3600 | 10.6000 | 10.6000 | -19.697% | 28 | 2,281 | -31.132% |
| 2026-10-01 | 12.3400 | 13.2700 | 12.2300 | 13.2000 | +7.317% | 31 | 2,285 | -44.697% |
| 2026-09-30 | 11.2400 | 12.3000 | 11.0000 | 12.3000 | +4.237% | 40 | 2,266 | -40.650% |
| 2026-09-29 | 12.1400 | 12.1400 | 11.6600 | 11.8000 | -5.976% | 81 | 2,253 | -38.136% |
| 2026-09-28 | 12.3500 | 12.5500 | 12.3500 | 12.5500 | +3.719% | 3 | 2,243 | -41.833% |
| 2026-09-25 | 12.1600 | 12.3500 | 12.0000 | 12.1000 | -9.023% | 153 | 2,183 | -39.669% |
| 2026-09-24 | 14.2400 | 14.2400 | 13.3000 | 13.3000 | +5.556% | 12 | 2,173 | -45.113% |
| 2026-09-23 | 12.1300 | 12.6000 | 12.1300 | 12.6000 | +9.565% | 24 | 2,172 | -42.063% |
| 2026-09-22 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -9.449% | 42 | 2,159 | -36.522% |
| 2026-09-21 | 13.2000 | 13.2000 | 12.6000 | 12.7000 | -16.993% | 23 | 2,168 | -42.520% |
| 2026-09-18 | 15.8900 | 15.8900 | 15.3000 | 15.3000 | -2.548% | 10 | 2,158 | -52.288% |
| 2026-09-17 | 16.1000 | 16.1000 | 15.7000 | 15.7000 | -16.043% | 8 | 2,151 | -53.503% |
| 2026-09-14 | 17.9400 | 18.7000 | 17.8900 | 18.7000 | 0.000% | 3 | 2,084 | -60.963% |
| 2026-09-11 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | -13.426% | 8 | 2,076 | -60.963% |
| 2026-09-10 | 21.6000 | 21.6000 | 21.6000 | 21.6000 | +29.730% | 1 | 2,076 | -66.204% |
| 2026-09-08 | 16.6500 | 16.6500 | 16.6500 | 16.6500 | +0.301% | 13 | 2,121 | -56.156% |
| 2026-09-04 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | -5.143% | 1 | 2,121 | -56.024% |
| 2026-09-03 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -10.714% | 12 | 2,121 | -58.286% |
| 2026-09-02 | 19.6000 | 19.6000 | 19.6000 | 19.6000 | -7.109% | 9 | 2,130 | -62.755% |
| 2026-09-01 | 21.1000 | 21.1000 | 21.1000 | 21.1000 | +15.301% | 1 | 2,130 | -65.403% |
| 2026-08-28 | 18.1000 | 18.3000 | 18.1000 | 18.3000 | -1.241% | 2 | 2,130 | -60.109% |
| 2026-08-27 | 19.2000 | 19.2000 | 18.5300 | 18.5300 | -21.748% | 65 | 2,167 | -60.604% |
| 2026-08-21 | 23.6800 | 23.6800 | 23.6800 | 23.6800 | +2.957% | 1 | 2,167 | -69.172% |
| 2026-08-19 | 24.4000 | 24.4000 | 23.0000 | 23.0000 | -9.199% | 19 | 2,153 | -68.261% |
| 2026-08-18 | 25.3000 | 25.6000 | 25.2000 | 25.3300 | +5.542% | 83 | 2,134 | -71.180% |
| 2026-08-17 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | +4.348% | 38 | 2,110 | -69.583% |
| 2026-08-14 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -7.445% | 2 | 2,108 | -68.261% |
| 2026-08-10 | 25.2600 | 25.2600 | 24.8500 | 24.8500 | -4.386% | 4 | 2,108 | -70.624% |
| 2026-08-07 | 25.9900 | 25.9900 | 25.9900 | 25.9900 | -1.553% | 4 | 2,108 | -71.912% |
| 2026-08-06 | 26.4000 | 26.4000 | 26.4000 | 26.4000 | -1.124% | 10 | 2,109 | -72.348% |
| 2026-08-05 | 26.6000 | 27.8500 | 26.6000 | 26.7000 | -4.643% | 18 | 2,119 | -72.659% |
| 2026-08-04 | 27.2000 | 28.0000 | 27.2000 | 28.0000 | -9.032% | 3 | 2,096 | -73.929% |
| 2026-08-03 | 31.0000 | 31.0800 | 30.7800 | 30.7800 | -19.106% | 73 | 2,079 | -76.283% |
| 2026-07-31 | 38.0500 | 38.0500 | 38.0500 | 38.0500 | -14.398% | 4 | 2,079 | -80.815% |
| 2026-07-27 | 39.5500 | 44.7000 | 39.5500 | 44.4500 | +3.613% | 8 | 2,079 | -83.577% |
| 2026-07-20 | 42.9000 | 42.9000 | 42.9000 | 42.9000 | -3.378% | 2 | 2,077 | -82.984% |
| 2026-07-17 | 44.4000 | 44.4000 | 44.4000 | 44.4000 | +13.323% | 2 | 2,076 | -83.559% |
| 2026-07-14 | 39.1800 | 39.1800 | 39.1800 | 39.1800 | +0.462% | 1 | 2,077 | -81.368% |
| 2026-07-10 | 39.0000 | 39.0000 | 39.0000 | 39.0000 | -9.513% | 1 | 2,076 | -81.282% |
| 2026-07-08 | 43.1000 | 43.1000 | 43.1000 | 43.1000 | +0.937% | 1 | 2,075 | -83.063% |
| 2026-07-07 | 41.0100 | 42.7000 | 41.0100 | 42.7000 | -5.322% | 4 | 2,075 | -82.904% |
| 2026-07-01 | 45.1000 | 45.1000 | 45.1000 | 45.1000 | -18.621% | 2 | 2,075 | -83.814% |
| 2026-06-26 | 55.3100 | 55.4200 | 55.3100 | 55.4200 | -2.395% | 2 | 2,076 | -86.828% |
| 2026-06-25 | 56.7900 | 56.7900 | 56.7800 | 56.7800 | +0.853% | 2 | 2,076 | -87.143% |
| 2026-06-24 | 56.7400 | 56.9700 | 56.3000 | 56.3000 | -4.786% | 4 | 2,078 | -87.034% |
| 2026-06-23 | 60.0700 | 60.1200 | 58.8900 | 59.1300 | +20.379% | 4 | 2,080 | -87.654% |
| 2026-06-22 | 49.8800 | 49.8800 | 49.1200 | 49.1200 | -11.607% | 3 | 2,080 | -85.138% |
| 2026-06-17 | 51.3500 | 55.5700 | 51.3500 | 55.5700 | +8.029% | 4 | 2,082 | -86.863% |
| 2026-06-16 | 51.4400 | 51.4400 | 51.4400 | 51.4400 | -15.269% | 1 | 2,085 | -85.809% |
| 2026-06-12 | 60.1400 | 60.7100 | 60.1400 | 60.7100 | -18.793% | 2 | 2,085 | -87.976% |
| 2026-06-11 | 74.9400 | 74.9400 | 74.7600 | 74.7600 | +10.706% | 2 | 2,086 | -90.235% |
| 2026-06-09 | 67.1200 | 73.5100 | 66.6500 | 67.5300 | +20.139% | 12 | 2,083 | -89.190% |
| 2026-06-04 | 57.0800 | 57.0800 | 56.1800 | 56.2100 | +1.371% | 4 | 2,082 | -87.013% |
| 2026-06-02 | 55.1600 | 55.4700 | 55.1600 | 55.4500 | +1.743% | 4 | 2,080 | -86.835% |
| 2026-06-01 | 53.9900 | 55.5100 | 53.9900 | 54.5000 | -0.638% | 10 | 2,076 | -86.606% |
| 2026-05-29 | 54.7300 | 55.4100 | 54.0900 | 54.8500 | -4.492% | 954 | 1,848 | -86.691% |
| 2026-05-28 | 57.6800 | 57.6800 | 57.4300 | 57.4300 | -5.403% | 4 | 1,849 | -87.289% |
| 2026-05-27 | 60.8100 | 60.8100 | 60.7100 | 60.7100 | -0.475% | 4 | 1,849 | -87.976% |
| 2026-05-26 | 61.5000 | 61.5000 | 61.0000 | 61.0000 | -13.229% | 3 | 1,852 | -88.033% |
| 2026-05-21 | 71.4000 | 71.4000 | 70.3000 | 70.3000 | -5.511% | 7 | 1,850 | -89.616% |
| 2026-05-19 | 75.4000 | 75.4000 | 74.4000 | 74.4000 | +3.190% | 2 | 1,854 | -90.188% |
| 2026-05-14 | 72.1000 | 72.1000 | 72.1000 | 72.1000 | -4.503% | 1 | 1,921 | -89.875% |
| 2026-05-13 | 74.8000 | 75.5000 | 74.5000 | 75.5000 | -0.488% | 216 | 1,845 | -90.331% |
| 2026-05-11 | 75.9100 | 75.9100 | 75.6900 | 75.8700 | -1.095% | 5 | 1,846 | -90.378% |
| 2026-05-08 | 76.7600 | 76.7600 | 76.7100 | 76.7100 | -5.564% | 2 | 1,846 | -90.484% |
| 2026-05-06 | 81.1700 | 81.2600 | 81.0700 | 81.2300 | -6.836% | 50 | 1,830 | -91.013% |
| 2026-05-05 | 87.1900 | 87.1900 | 87.1900 | 87.1900 | -4.323% | 8 | 1,830 | -91.627% |
| 2026-04-30 | 92.3000 | 92.3000 | 91.1300 | 91.1300 | -7.763% | 10 | 1,830 | -91.989% |
| 2026-04-29 | 98.8000 | 98.8000 | 98.8000 | 98.8000 | 0.000% | 1 | 1,829 | -92.611% |
| 2026-04-24 | 98.8000 | 98.8000 | 98.8000 | 98.8000 | -2.660% | 12 | 1,829 | -92.611% |
| 2026-04-23 | 102.0200 | 104.6000 | 100.3000 | 101.5000 | +0.794% | 11 | 1,817 | -92.808% |
| 2026-04-22 | 100.9200 | 100.9200 | 100.5800 | 100.7000 | -0.983% | 16 | 1,816 | -92.751% |
| 2026-04-21 | 100.9000 | 101.7000 | 100.9000 | 101.7000 | -2.296% | 5 | 1,830 | -92.822% |
| 2026-04-20 | 104.0400 | 104.0900 | 104.0400 | 104.0900 | +5.376% | 4 | 1,830 | -92.987% |
| 2026-04-17 | 100.9900 | 100.9900 | 98.0800 | 98.7800 | -9.550% | 245 | 1,828 | -92.610% |
| 2026-04-16 | 111.0000 | 111.0000 | 109.2100 | 109.2100 | -3.610% | 3 | 1,786 | -93.316% |
| 2026-04-14 | 113.6000 | 113.6000 | 112.4000 | 113.3000 | -6.022% | 8 | 1,787 | -93.557% |
| 2026-04-13 | 126.4800 | 126.4800 | 120.5600 | 120.5600 | -9.875% | 6 | 1,794 | -93.945% |
| 2026-04-10 | 128.9400 | 133.7700 | 128.9400 | 133.7700 | +3.019% | 3 | 1,797 | -94.543% |
| 2026-04-09 | 139.2100 | 139.2100 | 129.8500 | 129.8500 | -8.129% | 2 | 1,795 | -94.378% |
| 2026-04-08 | 143.5900 | 143.5900 | 141.3400 | 141.3400 | -19.049% | 2 | 1,795 | -94.835% |
| 2026-04-06 | 174.6000 | 174.6000 | 174.6000 | 174.6000 | -5.977% | 2 | 1,795 | -95.819% |
| 2026-04-01 | 186.7400 | 186.7400 | 185.7000 | 185.7000 | -16.087% | 97 | 1,800 | -96.069% |
| 2026-03-31 | 222.3000 | 222.3000 | 221.3000 | 221.3000 | -14.763% | 11 | 1,793 | -96.701% |
| 2026-03-30 | 233.5500 | 259.7200 | 233.4200 | 259.6300 | +7.730% | 178 | 1,782 | -97.188% |
| 2026-03-27 | 240.3900 | 241.9700 | 240.3500 | 241.0000 | +16.820% | 20 | 1,810 | -96.971% |
| 2026-03-26 | 202.0000 | 206.3000 | 199.7000 | 206.3000 | +8.808% | 6 | 1,810 | -96.461% |
| 2026-03-25 | 189.6000 | 189.6000 | 189.6000 | 189.6000 | -4.087% | 1 | 1,811 | -96.150% |
| 2026-03-24 | 206.7200 | 206.7200 | 197.6600 | 197.6800 | +2.171% | 6 | 1,812 | -96.307% |
| 2026-03-23 | 193.4800 | 193.4800 | 193.4800 | 193.4800 | -5.064% | 90 | 1,812 | -96.227% |
| 2026-03-20 | 203.9900 | 203.9900 | 203.7300 | 203.8000 | +1.494% | 4 | 1,812 | -96.418% |
| 2026-03-13 | 200.8000 | 200.8000 | 200.8000 | 200.8000 | +5.241% | 1 | 1,811 | -96.365% |
| 2026-03-12 | 190.0000 | 190.8000 | 184.9000 | 190.8000 | +10.737% | 521 | 1,790 | -96.174% |
| 2026-03-11 | 172.2000 | 172.3000 | 172.2000 | 172.3000 | -1.711% | 5 | 1,295 | -95.763% |
| 2026-03-10 | 172.2000 | 175.4000 | 159.2000 | 175.3000 | +10.599% | 13 | 1,298 | -95.836% |
| 2026-03-05 | 152.9400 | 168.6000 | 152.4500 | 158.5000 | +3.568% | 7 | 639 | -95.394% |
| 2026-03-02 | 158.3700 | 159.7200 | 151.6700 | 153.0400 | +1.688% | 253 | 634 | -95.230% |
| 2026-02-27 | 153.1000 | 153.3000 | 150.5000 | 150.5000 | +11.730% | 5 | 384 | -95.150% |
| 2026-02-09 | 134.7000 | 134.7000 | 134.7000 | 134.7000 | -4.128% | 6 | 344 | -94.581% |
| 2026-02-06 | 140.5000 | 140.5000 | 140.5000 | 140.5000 | -1.748% | 8 | 338 | -94.804% |
| 2026-02-03 | 143.5000 | 143.5000 | 143.0000 | 143.0000 | +7.600% | 2 | 330 | -94.895% |
| 2026-01-27 | 132.9000 | 132.9000 | 132.9000 | 132.9000 | -1.716% | 3 | 328 | -94.507% |
| 2026-01-26 | 135.2200 | 135.2200 | 135.2200 | 135.2200 | -13.927% | 1 | 328 | -94.601% |
| 2026-01-21 | 151.7600 | 157.1000 | 151.7600 | 157.1000 | -4.557% | 11 | 327 | -95.353% |
| 2026-01-20 | 164.6000 | 166.0000 | 164.3000 | 164.6000 | +20.410% | 4 | 327 | -95.565% |
| 2026-01-15 | 135.9000 | 136.7000 | 135.6000 | 136.7000 | -2.912% | 9 | 323 | -94.660% |
| 2026-01-07 | 139.5000 | 140.8000 | 139.5000 | 140.8000 | -3.396% | 2 | 314 | -94.815% |
| 2025-12-29 | 145.9500 | 145.9500 | 145.7500 | 145.7500 | +2.302% | 4 | 312 | -94.991% |
| 2025-12-26 | 141.4000 | 142.4700 | 141.1000 | 142.4700 | -2.771% | 7 | 316 | -94.876% |
| 2025-12-23 | 145.9400 | 146.5300 | 145.9400 | 146.5300 | -2.417% | 2 | 312 | -95.018% |
| 2025-12-22 | 150.0000 | 150.1600 | 150.0000 | 150.1600 | -4.174% | 2 | 309 | -95.139% |
| 2025-12-19 | 160.1600 | 160.1600 | 156.3000 | 156.7000 | -12.702% | 132 | 309 | -95.341% |
| 2025-12-17 | 168.6000 | 179.5000 | 168.6000 | 179.5000 | +6.465% | 80 | 228 | -95.933% |
| 2025-12-12 | 168.6000 | 168.6000 | 168.6000 | 168.6000 | +3.614% | 4 | 151 | -95.670% |
| 2025-12-10 | 162.1300 | 162.7200 | 162.1300 | 162.7200 | -4.981% | 8 | 150 | -95.514% |
| 2025-12-01 | 171.7300 | 171.7300 | 171.2500 | 171.2500 | -9.726% | 4 | 155 | -95.737% |
| 2025-11-25 | 192.0100 | 192.0100 | 189.7000 | 189.7000 | -9.100% | 18 | 155 | -96.152% |
| 2025-11-17 | 208.9900 | 208.9900 | 208.6900 | 208.6900 | +13.864% | 2 | 146 | -96.502% |
| 2025-11-12 | 182.8300 | 183.2800 | 182.8300 | 183.2800 | -16.589% | 8 | 146 | -96.017% |
| 2025-11-07 | 219.3200 | 219.8700 | 219.3200 | 219.7300 | +16.222% | 24 | 141 | -96.678% |
| 2025-10-31 | 188.4300 | 189.0600 | 188.4300 | 189.0600 | +8.618% | 2 | 122 | -96.139% |
| 2025-10-29 | 173.7600 | 174.0600 | 173.7600 | 174.0600 | +0.184% | 2 | 122 | -95.806% |
| 2025-10-28 | 173.7400 | 173.7400 | 173.7400 | 173.7400 | +0.918% | 2 | 124 | -95.798% |
| 2025-10-27 | 172.2800 | 172.2800 | 171.8600 | 172.1600 | -3.950% | 130 | 62 | -95.760% |
| 2025-10-24 | 179.1900 | 179.2400 | 179.1900 | 179.2400 | -9.766% | 2 | 62 | -95.927% |
| 2025-10-23 | 198.7100 | 198.7100 | 198.6400 | 198.6400 | -0.680% | 2 | 62 | -96.325% |
| 2025-10-22 | 201.2000 | 202.1000 | 200.0000 | 200.0000 | -12.515% | 15 | 61 | -96.350% |
| 2025-10-14 | 229.9600 | 229.9600 | 228.6100 | 228.6100 | +7.637% | 2 | 61 | -96.807% |
| 2025-10-13 | 213.0900 | 213.0900 | 212.3900 | 212.3900 | -8.453% | 2 | 62 | -96.563% |
| 2025-10-10 | 229.8000 | 232.0000 | 229.8000 | 232.0000 | +10.214% | 2 | 63 | -96.853% |
| 2025-09-25 | 211.5000 | 211.5000 | 210.5000 | 210.5000 | +5.461% | 2 | 63 | -96.532% |
| 2025-09-12 | 199.6000 | 199.6000 | 199.6000 | 199.6000 | -3.238% | 1 | 62 | -96.343% |
| 2025-09-10 | 206.2400 | 206.2800 | 206.2400 | 206.2800 | -1.476% | 2 | 62 | -96.461% |
| 2025-09-04 | 216.3900 | 216.3900 | 209.3700 | 209.3700 | -4.541% | 4 | 61 | -96.513% |
| 2025-09-03 | 219.3800 | 219.3800 | 219.3300 | 219.3300 | -11.525% | 90 | 59 | -96.672% |
| 2025-08-04 | 248.0000 | 248.0000 | 247.9000 | 247.9000 | -8.927% | 6 | 21 | -97.055% |
| 2025-08-01 | 272.3000 | 272.3000 | 271.8000 | 272.2000 | +15.633% | 3 | 17 | -97.318% |
| 2025-07-30 | 235.4000 | 235.4000 | 235.4000 | 235.4000 | -19.959% | 1 | 14 | -96.899% |
| 2025-06-26 | 294.1000 | 294.1000 | 294.1000 | 294.1000 | -17.045% | 1 | 13 | -97.518% |
| 2025-05-21 | 359.4300 | 359.4300 | 354.5300 | 354.5300 | -2.414% | 5 | 13 | -97.941% |
| 2025-05-14 | 365.2000 | 365.2000 | 363.3000 | 363.3000 | -0.110% | 4 | 9 | -97.991% |
| 2025-05-13 | 361.6000 | 363.7000 | 361.6000 | 363.7000 | -9.797% | 2 | 11 | -97.993% |
| 2025-05-12 | 403.2000 | 403.2000 | 403.2000 | 403.2000 | -37.352% | 2 | 13 | -98.189% |
| 2025-04-17 | 638.5000 | 643.6000 | 638.5000 | 643.6000 | +15.972% | 6 | 5 | -98.866% |
| 2025-04-03 | 554.2700 | 554.9600 | 554.2700 | 554.9600 | +30.333% | 2 | 5 | -98.685% |
| 2025-03-19 | 425.8000 | 425.8000 | 425.8000 | 425.8000 | +5.947% | 2 | 4 | -98.286% |
| 2025-03-05 | 402.0100 | 402.0100 | 401.9000 | 401.9000 | 0.000% | 2 | 0 | -98.184% |