SPX261218P05825000
SPX Dec 18 2026 5825.00 Put
optionOPRA
EODOct 28, 2026
7.60USD-42.424%(-5.60)16Vol1,122OI
SPX261218P05825000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 8.1600 | 8.1700 | 7.6000 | 7.6000 | -42.424% | 16 | 1,110 | 0.000% |
| 2026-10-23 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | +33.333% | 5 | 1,115 | -42.424% |
| 2026-10-20 | 11.0000 | 11.0000 | 9.9000 | 9.9000 | -15.385% | 16 | 936 | -23.232% |
| 2026-10-19 | 11.5000 | 11.7500 | 11.1000 | 11.7000 | +18.182% | 413 | 704 | -35.043% |
| 2026-10-15 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -2.941% | 2 | 706 | -23.232% |
| 2026-10-14 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +20.000% | 14 | 697 | -25.490% |
| 2026-10-09 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -11.458% | 6 | 695 | -10.588% |
| 2026-10-08 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -3.030% | 35 | 695 | -20.833% |
| 2026-10-05 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -13.158% | 4 | 671 | -23.232% |
| 2026-10-02 | 11.6500 | 11.6500 | 11.4000 | 11.4000 | -17.391% | 31 | 676 | -33.333% |
| 2026-10-01 | 13.9900 | 13.9900 | 13.5900 | 13.8000 | +15.966% | 44 | 699 | -44.928% |
| 2026-09-30 | 11.7000 | 11.9500 | 11.7000 | 11.9000 | -2.459% | 18 | 699 | -36.134% |
| 2026-09-29 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -5.206% | 1 | 699 | -37.705% |
| 2026-09-28 | 12.9500 | 12.9500 | 12.8700 | 12.8700 | +0.547% | 2 | 699 | -40.948% |
| 2026-09-25 | 12.9000 | 12.9000 | 12.8000 | 12.8000 | -8.571% | 9 | 699 | -40.625% |
| 2026-09-24 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +13.821% | 1 | 699 | -45.714% |
| 2026-09-22 | 12.3200 | 12.3400 | 11.9000 | 12.3000 | -10.219% | 102 | 612 | -38.211% |
| 2026-09-21 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -14.375% | 22 | 612 | -44.526% |
| 2026-09-18 | 16.6200 | 16.6300 | 16.0000 | 16.0000 | -7.514% | 80 | 557 | -52.500% |
| 2026-09-17 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | -12.626% | 2 | 555 | -56.069% |
| 2026-09-14 | 20.8000 | 20.9000 | 19.8000 | 19.8000 | -12.775% | 21 | 537 | -61.616% |
| 2026-09-10 | 22.7000 | 22.7000 | 22.7000 | 22.7000 | +29.714% | 1 | 536 | -66.520% |
| 2026-09-04 | 17.2300 | 17.5000 | 17.2300 | 17.5000 | -14.634% | 78 | 479 | -56.571% |
| 2026-09-02 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -8.072% | 4 | 475 | -62.927% |
| 2026-09-01 | 22.3000 | 22.3000 | 22.3000 | 22.3000 | +13.026% | 1 | 475 | -65.919% |
| 2026-08-27 | 19.7300 | 19.7300 | 19.7300 | 19.7300 | -19.139% | 20 | 495 | -61.480% |
| 2026-08-21 | 24.3000 | 24.4000 | 24.3000 | 24.4000 | -6.154% | 6 | 466 | -68.852% |
| 2026-08-20 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | -2.256% | 20 | 446 | -70.769% |
| 2026-08-18 | 26.8300 | 26.8300 | 26.6000 | 26.6000 | +11.297% | 2 | 446 | -71.429% |
| 2026-08-14 | 23.7300 | 23.9000 | 23.7300 | 23.9000 | -10.487% | 13 | 434 | -68.201% |
| 2026-08-10 | 26.7000 | 26.7000 | 26.7000 | 26.7000 | -3.610% | 22 | 412 | -71.536% |
| 2026-08-06 | 27.7000 | 27.7000 | 27.7000 | 27.7000 | -26.310% | 2 | 414 | -72.563% |
| 2026-07-31 | 37.5900 | 37.5900 | 37.5900 | 37.5900 | -19.679% | 2 | 413 | -79.782% |
| 2026-07-27 | 47.9800 | 48.3100 | 46.8000 | 46.8000 | +11.695% | 3 | 415 | -83.761% |
| 2026-07-22 | 41.9000 | 41.9000 | 41.9000 | 41.9000 | -9.892% | 2 | 415 | -81.862% |
| 2026-07-17 | 46.6000 | 46.6000 | 46.5000 | 46.5000 | -3.246% | 2 | 414 | -83.656% |
| 2026-07-01 | 48.0600 | 48.0600 | 48.0600 | 48.0600 | +2.912% | 30 | 399 | -84.186% |
| 2026-06-30 | 48.7000 | 48.7000 | 46.7000 | 46.7000 | -13.406% | 28 | 399 | -83.726% |
| 2026-06-29 | 53.8800 | 53.9300 | 53.8800 | 53.9300 | -12.692% | 2 | 400 | -85.908% |
| 2026-06-23 | 65.3300 | 65.3300 | 61.7700 | 61.7700 | +11.680% | 13 | 437 | -87.696% |
| 2026-06-18 | 55.2800 | 55.3100 | 55.2800 | 55.3100 | +3.133% | 2 | 436 | -86.259% |
| 2026-06-16 | 51.2000 | 53.6300 | 51.2000 | 53.6300 | +1.437% | 2 | 440 | -85.829% |
| 2026-06-15 | 52.8700 | 52.8700 | 52.8700 | 52.8700 | -32.253% | 3 | 443 | -85.625% |
| 2026-06-11 | 78.3700 | 78.3700 | 78.0400 | 78.0400 | -0.927% | 2 | 442 | -90.261% |
| 2026-06-10 | 78.8100 | 78.8100 | 78.7700 | 78.7700 | +1.626% | 62 | 394 | -90.352% |
| 2026-06-09 | 77.5100 | 77.5100 | 77.5100 | 77.5100 | +2.662% | 10 | 394 | -90.195% |
| 2026-06-05 | 66.7500 | 75.5000 | 66.7500 | 75.5000 | +31.947% | 5 | 389 | -89.934% |
| 2026-05-29 | 57.2800 | 57.2800 | 57.2200 | 57.2200 | -10.313% | 2 | 386 | -86.718% |
| 2026-05-26 | 64.2000 | 64.2000 | 63.8000 | 63.8000 | -17.963% | 2 | 387 | -88.088% |
| 2026-05-20 | 77.7900 | 77.7900 | 77.7700 | 77.7700 | -0.167% | 2 | 390 | -90.228% |
| 2026-05-19 | 79.0000 | 79.0000 | 77.9000 | 77.9000 | +3.179% | 18 | 384 | -90.244% |
| 2026-05-14 | 77.1000 | 77.1000 | 75.5000 | 75.5000 | -2.956% | 3 | 383 | -89.934% |
| 2026-05-13 | 80.3300 | 80.4300 | 77.8000 | 77.8000 | -2.701% | 7 | 384 | -90.231% |
| 2026-05-11 | 79.2900 | 79.9600 | 79.2900 | 79.9600 | -0.794% | 4 | 383 | -90.495% |
| 2026-05-08 | 81.3000 | 81.5000 | 80.0500 | 80.6000 | -5.321% | 8 | 379 | -90.571% |
| 2026-05-06 | 85.5100 | 85.5100 | 85.1300 | 85.1300 | -3.448% | 4 | 380 | -91.072% |
| 2026-05-01 | 88.4000 | 88.4000 | 88.1700 | 88.1700 | -7.598% | 6 | 385 | -91.380% |
| 2026-04-30 | 95.4200 | 95.4200 | 95.4200 | 95.4200 | -6.359% | 1 | 385 | -92.035% |
| 2026-04-29 | 101.9000 | 101.9000 | 101.9000 | 101.9000 | -6.941% | 1 | 384 | -92.542% |
| 2026-04-23 | 109.5000 | 109.6000 | 109.4000 | 109.5000 | +2.528% | 5 | 387 | -93.059% |
| 2026-04-22 | 106.3000 | 106.9000 | 105.3000 | 106.8000 | -1.558% | 30 | 390 | -92.884% |
| 2026-04-20 | 108.1400 | 108.4900 | 108.0800 | 108.4900 | +4.821% | 48 | 388 | -92.995% |
| 2026-04-17 | 104.5300 | 105.0400 | 103.5000 | 103.5000 | -7.424% | 55 | 388 | -92.657% |
| 2026-04-16 | 115.8000 | 115.8000 | 110.8000 | 111.8000 | -1.930% | 29 | 388 | -93.202% |
| 2026-04-15 | 114.9700 | 115.8500 | 113.2000 | 114.0000 | -3.512% | 7 | 371 | -93.333% |
| 2026-04-14 | 119.6900 | 120.4500 | 118.1500 | 118.1500 | -11.498% | 17 | 373 | -93.567% |
| 2026-04-13 | 133.5000 | 133.5000 | 133.5000 | 133.5000 | -2.626% | 4 | 373 | -94.307% |
| 2026-04-09 | 136.1000 | 137.2700 | 136.1000 | 137.1000 | -6.760% | 16 | 377 | -94.457% |
| 2026-04-08 | 147.0400 | 147.0400 | 147.0400 | 147.0400 | -23.861% | 5 | 378 | -94.831% |
| 2026-04-07 | 193.1200 | 193.1200 | 193.1200 | 193.1200 | +1.057% | 1 | 374 | -96.065% |
| 2026-04-01 | 202.5200 | 202.5200 | 191.1000 | 191.1000 | -12.496% | 41 | 373 | -96.023% |
| 2026-03-31 | 233.1400 | 240.0000 | 218.3900 | 218.3900 | -13.148% | 14 | 333 | -96.520% |
| 2026-03-27 | 242.9700 | 251.4500 | 242.9700 | 251.4500 | +11.577% | 5 | 323 | -96.978% |
| 2026-03-26 | 215.7000 | 225.3600 | 211.3000 | 225.3600 | +12.567% | 20 | 316 | -96.628% |
| 2026-03-25 | 200.2000 | 200.2000 | 200.2000 | 200.2000 | -1.379% | 2 | 320 | -96.204% |
| 2026-03-19 | 203.0000 | 203.0000 | 203.0000 | 203.0000 | +13.981% | 1 | 319 | -96.256% |
| 2026-03-17 | 177.7000 | 178.6000 | 177.7000 | 178.1000 | -10.259% | 4 | 319 | -95.733% |
| 2026-03-13 | 198.0300 | 198.4600 | 198.0300 | 198.4600 | +11.120% | 2 | 319 | -96.171% |
| 2026-03-10 | 178.6000 | 178.6000 | 178.6000 | 178.6000 | +2.585% | 1 | 319 | -95.745% |
| 2026-03-09 | 198.8400 | 198.9100 | 174.1000 | 174.1000 | -11.714% | 66 | 319 | -95.635% |
| 2026-03-06 | 197.0000 | 197.2000 | 197.0000 | 197.2000 | +24.968% | 3 | 290 | -96.146% |
| 2026-03-02 | 154.8400 | 157.8000 | 154.5500 | 157.8000 | +2.935% | 70 | 290 | -95.184% |
| 2026-02-24 | 153.3000 | 153.3000 | 153.3000 | 153.3000 | +1.793% | 3 | 259 | -95.042% |
| 2026-02-20 | 150.9000 | 150.9000 | 150.6000 | 150.6000 | -5.283% | 5 | 256 | -94.954% |
| 2026-02-19 | 159.6000 | 159.6000 | 158.8000 | 159.0000 | +2.317% | 4 | 256 | -95.220% |
| 2026-02-18 | 152.6000 | 155.4000 | 152.6000 | 155.4000 | -2.571% | 4 | 254 | -95.109% |
| 2026-02-17 | 160.0000 | 160.3000 | 159.5000 | 159.5000 | -3.974% | 4 | 252 | -95.235% |
| 2026-02-13 | 167.1000 | 167.1000 | 166.1000 | 166.1000 | +0.241% | 4 | 251 | -95.424% |
| 2026-02-12 | 164.9000 | 165.8000 | 164.9000 | 165.7000 | +16.690% | 4 | 251 | -95.413% |
| 2026-02-09 | 142.0000 | 142.0000 | 142.0000 | 142.0000 | -3.401% | 1 | 250 | -94.648% |
| 2026-02-06 | 147.0000 | 147.0000 | 147.0000 | 147.0000 | +3.960% | 3 | 251 | -94.830% |
| 2026-02-02 | 141.4000 | 141.4000 | 141.4000 | 141.4000 | -3.481% | 3 | 251 | -94.625% |
| 2026-01-28 | 140.7000 | 146.5000 | 140.7000 | 146.5000 | +4.315% | 17 | 248 | -94.812% |
| 2026-01-26 | 140.3900 | 140.4400 | 140.3900 | 140.4400 | -4.071% | 4 | 241 | -94.588% |
| 2026-01-22 | 146.4000 | 146.4000 | 146.4000 | 146.4000 | -13.414% | 1 | 241 | -94.809% |
| 2026-01-20 | 168.9800 | 169.0800 | 168.9800 | 169.0800 | +17.417% | 84 | 242 | -95.505% |
| 2026-01-15 | 142.5000 | 144.1000 | 141.4000 | 144.0000 | +2.601% | 7 | 224 | -94.722% |
| 2026-01-12 | 145.1500 | 145.1500 | 140.3500 | 140.3500 | -6.558% | 2 | 218 | -94.585% |
| 2026-01-06 | 150.2000 | 150.2000 | 150.2000 | 150.2000 | -0.398% | 8 | 218 | -94.940% |
| 2026-01-05 | 150.8000 | 150.8000 | 150.8000 | 150.8000 | -3.949% | 49 | 169 | -94.960% |
| 2026-01-02 | 156.6000 | 158.0000 | 156.6000 | 157.0000 | -1.629% | 9 | 169 | -95.159% |
| 2025-12-31 | 158.1000 | 159.8000 | 158.1000 | 159.6000 | +3.974% | 4 | 159 | -95.238% |
| 2025-12-22 | 153.6000 | 153.6000 | 153.5000 | 153.5000 | -12.331% | 9 | 159 | -95.049% |
| 2025-12-17 | 174.7600 | 175.0900 | 174.7600 | 175.0900 | -2.337% | 2 | 157 | -95.659% |
| 2025-12-16 | 179.2300 | 179.2800 | 179.2300 | 179.2800 | +1.575% | 2 | 156 | -95.761% |
| 2025-12-15 | 176.5000 | 176.5000 | 176.5000 | 176.5000 | +4.686% | 2 | 157 | -95.694% |
| 2025-12-11 | 168.6000 | 168.6000 | 168.6000 | 168.6000 | -5.116% | 3 | 155 | -95.492% |
| 2025-12-09 | 177.0700 | 177.6900 | 177.0400 | 177.6900 | -0.381% | 32 | 152 | -95.723% |
| 2025-12-04 | 178.3700 | 178.3700 | 178.3700 | 178.3700 | -0.213% | 1 | 136 | -95.739% |
| 2025-12-03 | 179.0300 | 179.0300 | 178.7500 | 178.7500 | -0.717% | 4 | 137 | -95.748% |
| 2025-12-02 | 179.8800 | 180.0400 | 179.6000 | 180.0400 | -4.234% | 7 | 135 | -95.779% |
| 2025-11-28 | 188.0000 | 188.0000 | 188.0000 | 188.0000 | +0.858% | 1 | 131 | -95.957% |
| 2025-11-26 | 186.4000 | 186.4000 | 186.4000 | 186.4000 | -6.067% | 1 | 131 | -95.923% |
| 2025-11-25 | 198.4800 | 198.4800 | 198.4400 | 198.4400 | -17.523% | 6 | 131 | -96.170% |
| 2025-11-21 | 240.6000 | 240.6000 | 240.6000 | 240.6000 | -2.674% | 1 | 128 | -96.841% |
| 2025-11-18 | 245.9100 | 247.2100 | 245.9100 | 247.2100 | +16.499% | 6 | 128 | -96.926% |
| 2025-11-14 | 226.1400 | 226.1400 | 211.8000 | 212.2000 | +4.532% | 36 | 129 | -96.418% |
| 2025-11-13 | 196.6200 | 203.0000 | 196.5400 | 203.0000 | +12.778% | 3 | 112 | -96.256% |
| 2025-10-28 | 179.9000 | 180.0000 | 179.9000 | 180.0000 | +0.840% | 2 | 112 | -95.778% |
| 2025-10-27 | 178.7300 | 178.7300 | 178.5000 | 178.5000 | -14.413% | 2 | 112 | -95.742% |
| 2025-10-23 | 207.6500 | 208.5600 | 207.6500 | 208.5600 | +2.805% | 2 | 112 | -96.356% |
| 2025-10-20 | 201.6600 | 203.1900 | 201.5100 | 202.8700 | -12.253% | 4 | 112 | -96.254% |
| 2025-10-16 | 232.5700 | 232.5700 | 231.2000 | 231.2000 | +7.770% | 4 | 110 | -96.713% |
| 2025-10-15 | 214.6300 | 214.6300 | 214.5300 | 214.5300 | -11.241% | 4 | 112 | -96.457% |
| 2025-10-10 | 238.6000 | 241.7000 | 238.6000 | 241.7000 | +19.364% | 3 | 110 | -96.856% |
| 2025-10-08 | 202.8300 | 203.1500 | 202.4900 | 202.4900 | -7.917% | 46 | 109 | -96.247% |
| 2025-09-25 | 219.9000 | 219.9000 | 219.9000 | 219.9000 | +9.627% | 1 | 88 | -96.544% |
| 2025-09-18 | 200.4300 | 200.5900 | 200.3700 | 200.5900 | -1.854% | 82 | 87 | -96.211% |
| 2025-09-15 | 204.4200 | 204.4200 | 204.3800 | 204.3800 | -1.740% | 2 | 78 | -96.281% |
| 2025-09-12 | 208.0000 | 208.0000 | 208.0000 | 208.0000 | +0.372% | 1 | 78 | -96.346% |
| 2025-09-11 | 211.2800 | 211.6400 | 207.1600 | 207.2300 | -3.605% | 10 | 78 | -96.333% |
| 2025-09-10 | 214.9900 | 214.9900 | 214.9800 | 214.9800 | -4.125% | 2 | 78 | -96.465% |
| 2025-09-04 | 223.6600 | 224.2300 | 223.6600 | 224.2300 | -1.813% | 2 | 78 | -96.611% |
| 2025-09-03 | 228.4300 | 228.4300 | 228.3100 | 228.3700 | +0.074% | 52 | 78 | -96.672% |
| 2025-08-29 | 228.2000 | 228.2000 | 228.2000 | 228.2000 | -0.998% | 1 | 83 | -96.670% |
| 2025-08-26 | 230.3000 | 230.5000 | 230.3000 | 230.5000 | -24.550% | 4 | 83 | -96.703% |
| 2025-06-26 | 305.9000 | 305.9000 | 305.5000 | 305.5000 | -12.544% | 2 | 18 | -97.512% |
| 2025-06-18 | 349.3200 | 349.3200 | 349.3200 | 349.3200 | -6.992% | 1 | 16 | -97.824% |
| 2025-05-14 | 375.5800 | 375.5800 | 375.5800 | 375.5800 | -2.873% | 1 | 16 | -97.976% |
| 2025-03-25 | 386.7900 | 386.7900 | 386.6900 | 386.6900 | -12.395% | 2 | 15 | -98.035% |
| 2025-03-20 | 441.4000 | 441.4000 | 441.4000 | 441.4000 | -11.525% | 10 | 15 | -98.278% |
| 2025-03-11 | 499.6000 | 499.7000 | 498.9000 | 498.9000 | 0.000% | 5 | 5 | -98.477% |