SPX261218P04125000
SPX Dec 18 2026 4125.00 Put
optionOPRA
InactiveSep 22, 2026
2.40USD-22.581%(-0.70)5Vol1,429OI
SPX261218P04125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-22 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -22.581% | 5 | 1,429 | 0.000% |
| 2026-09-18 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -15.301% | 1 | 1,428 | -22.581% |
| 2026-09-11 | 3.6100 | 3.6600 | 3.6100 | 3.6600 | -14.884% | 2 | 1,428 | -34.426% |
| 2026-08-27 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -17.308% | 2 | 1,439 | -44.186% |
| 2026-08-24 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -7.143% | 1 | 1,440 | -53.846% |
| 2026-08-14 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -11.111% | 2 | 1,441 | -57.143% |
| 2026-08-11 | 6.2700 | 6.3000 | 6.2700 | 6.3000 | -24.096% | 16 | 1,441 | -61.905% |
| 2026-08-03 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -17.822% | 1 | 1,440 | -71.084% |
| 2026-07-30 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -0.980% | 1 | 1,440 | -76.238% |
| 2026-07-29 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -27.454% | 1 | 1,440 | -76.471% |
| 2026-06-26 | 14.0600 | 14.0600 | 14.0600 | 14.0600 | -11.069% | 2 | 1,440 | -82.930% |
| 2026-06-23 | 15.7500 | 15.8100 | 15.7500 | 15.8100 | +10.405% | 2 | 1,440 | -84.820% |
| 2026-06-18 | 13.9100 | 14.3200 | 13.9100 | 14.3200 | -1.037% | 59 | 1,391 | -83.240% |
| 2026-06-17 | 14.4700 | 14.4700 | 14.4700 | 14.4700 | +5.007% | 1 | 1,391 | -83.414% |
| 2026-06-16 | 13.7800 | 13.7800 | 13.7800 | 13.7800 | +3.144% | 1 | 1,392 | -82.583% |
| 2026-06-15 | 13.3900 | 13.3900 | 13.3600 | 13.3600 | -31.170% | 2 | 1,391 | -82.036% |
| 2026-06-10 | 19.3600 | 19.4100 | 19.3600 | 19.4100 | +27.950% | 2 | 1,391 | -87.635% |
| 2026-06-05 | 15.0900 | 15.1700 | 15.0900 | 15.1700 | -1.494% | 2 | 1,391 | -84.179% |
| 2026-06-01 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | -8.714% | 2 | 1,389 | -84.416% |
| 2026-05-26 | 17.0700 | 17.0700 | 16.8700 | 16.8700 | -15.141% | 3 | 1,389 | -85.774% |
| 2026-05-20 | 19.9000 | 19.9000 | 19.8800 | 19.8800 | -3.961% | 8 | 1,385 | -87.928% |
| 2026-05-19 | 20.7000 | 20.7000 | 20.7000 | 20.7000 | +1.620% | 10 | 1,385 | -88.406% |
| 2026-05-13 | 20.3700 | 20.3700 | 20.3700 | 20.3700 | -3.000% | 20 | 1,395 | -88.218% |
| 2026-05-12 | 20.8700 | 21.0000 | 20.8500 | 21.0000 | +1.351% | 3 | 1,396 | -88.571% |
| 2026-05-11 | 20.7300 | 20.7300 | 20.7200 | 20.7200 | -3.807% | 4 | 1,396 | -88.417% |
| 2026-05-06 | 21.5400 | 21.5400 | 21.5400 | 21.5400 | -5.110% | 1 | 1,396 | -88.858% |
| 2026-05-05 | 22.6000 | 22.7500 | 22.6000 | 22.7000 | 0.000% | 12 | 1,388 | -89.427% |
| 2026-05-04 | 22.6100 | 22.7000 | 22.6100 | 22.7000 | +1.339% | 102 | 1,438 | -89.427% |
| 2026-05-01 | 22.4000 | 22.4000 | 22.4000 | 22.4000 | -5.405% | 1 | 1,438 | -89.286% |
| 2026-04-30 | 23.7600 | 23.7600 | 23.6800 | 23.6800 | -5.957% | 3 | 1,438 | -89.865% |
| 2026-04-29 | 25.1600 | 25.1800 | 25.1600 | 25.1800 | +0.559% | 32 | 1,439 | -90.469% |
| 2026-04-27 | 25.3900 | 25.3900 | 24.9800 | 25.0400 | -1.650% | 4 | 1,439 | -90.415% |
| 2026-04-24 | 25.3900 | 25.4600 | 25.3400 | 25.4600 | -4.644% | 5 | 1,439 | -90.573% |
| 2026-04-23 | 26.8000 | 27.1000 | 26.7000 | 26.7000 | +2.064% | 24 | 1,439 | -91.011% |
| 2026-04-22 | 26.1900 | 26.1900 | 26.1600 | 26.1600 | -1.912% | 2 | 1,438 | -90.826% |
| 2026-04-20 | 26.6700 | 26.6700 | 26.6700 | 26.6700 | +1.755% | 3 | 1,438 | -91.001% |
| 2026-04-17 | 26.0200 | 26.2300 | 26.0100 | 26.2100 | -6.493% | 10 | 1,439 | -90.843% |
| 2026-04-15 | 27.9100 | 28.0300 | 27.9100 | 28.0300 | -10.704% | 2 | 1,438 | -91.438% |
| 2026-04-13 | 31.3700 | 31.3900 | 31.3700 | 31.3900 | -0.381% | 4 | 1,438 | -92.354% |
| 2026-04-09 | 31.6000 | 31.6000 | 31.4800 | 31.5100 | -5.033% | 37 | 1,439 | -92.383% |
| 2026-04-08 | 33.8000 | 33.8000 | 33.1800 | 33.1800 | -15.787% | 4 | 1,438 | -92.767% |
| 2026-04-06 | 39.4000 | 39.4000 | 39.4000 | 39.4000 | -4.600% | 5 | 1,438 | -93.909% |
| 2026-04-01 | 43.8300 | 44.1300 | 41.2500 | 41.3000 | -27.671% | 48 | 1,469 | -94.189% |
| 2026-03-30 | 55.3000 | 57.9000 | 55.3000 | 57.1000 | -2.008% | 45 | 1,464 | -95.797% |
| 2026-03-27 | 53.4100 | 58.2700 | 53.4100 | 58.2700 | +13.366% | 15 | 1,446 | -95.881% |
| 2026-03-26 | 51.4000 | 51.4000 | 51.4000 | 51.4000 | +10.300% | 2 | 1,456 | -95.331% |
| 2026-03-24 | 47.8000 | 47.8000 | 46.6000 | 46.6000 | +7.077% | 10 | 1,455 | -94.850% |
| 2026-03-23 | 43.5200 | 43.6800 | 43.3900 | 43.5200 | -9.840% | 68 | 1,456 | -94.485% |
| 2026-03-20 | 48.2800 | 48.3100 | 48.0500 | 48.2700 | -3.267% | 13 | 1,429 | -95.028% |
| 2026-03-19 | 49.9000 | 49.9000 | 49.9000 | 49.9000 | +1.837% | 10 | 1,436 | -95.190% |
| 2026-03-18 | 49.0000 | 49.0000 | 49.0000 | 49.0000 | +10.236% | 1 | 1,431 | -95.102% |
| 2026-03-16 | 44.6400 | 44.6400 | 44.4500 | 44.4500 | -6.421% | 2 | 1,430 | -94.601% |
| 2026-03-12 | 47.4600 | 47.5000 | 46.8000 | 47.5000 | +3.037% | 11 | 1,429 | -94.947% |
| 2026-03-11 | 45.4000 | 46.4000 | 45.4000 | 46.1000 | +1.542% | 8 | 1,426 | -94.794% |
| 2026-03-10 | 41.5800 | 45.5000 | 41.5500 | 45.4000 | +1.794% | 12 | 1,421 | -94.714% |
| 2026-03-09 | 54.3200 | 54.3200 | 44.1000 | 44.6000 | +16.146% | 25 | 1,413 | -94.619% |
| 2026-03-04 | 38.3300 | 38.4000 | 38.3300 | 38.4000 | -0.673% | 2 | 1,409 | -93.750% |
| 2026-03-02 | 38.6700 | 38.6700 | 38.6600 | 38.6600 | -3.591% | 2 | 1,409 | -93.792% |
| 2026-02-19 | 40.2000 | 40.2000 | 40.1000 | 40.1000 | +2.821% | 5 | 1,410 | -94.015% |
| 2026-02-18 | 38.9800 | 39.0000 | 38.9800 | 39.0000 | +2.094% | 4 | 1,406 | -93.846% |
| 2026-02-17 | 41.5700 | 41.5700 | 38.1100 | 38.2000 | -4.165% | 74 | 1,438 | -93.717% |
| 2026-02-12 | 39.7600 | 39.8600 | 39.7600 | 39.8600 | +9.235% | 2 | 1,443 | -93.979% |
| 2026-02-10 | 36.4200 | 36.4900 | 36.4200 | 36.4900 | +0.440% | 2 | 1,443 | -93.423% |
| 2026-01-30 | 36.2600 | 36.3300 | 36.2600 | 36.3300 | -0.192% | 2 | 1,443 | -93.394% |
| 2026-01-29 | 36.7600 | 36.8200 | 36.4000 | 36.4000 | -0.274% | 3 | 1,444 | -93.407% |
| 2026-01-28 | 36.2000 | 37.4000 | 36.2000 | 36.5000 | +2.730% | 102 | 1,445 | -93.425% |
| 2026-01-27 | 35.5300 | 35.5300 | 35.5300 | 35.5300 | +1.543% | 4 | 1,376 | -93.245% |
| 2026-01-26 | 34.9900 | 34.9900 | 34.9900 | 34.9900 | -1.158% | 2 | 1,374 | -93.141% |
| 2026-01-13 | 35.4500 | 35.5500 | 35.3500 | 35.4000 | +4.920% | 26 | 1,374 | -93.220% |
| 2026-01-12 | 33.6600 | 33.7700 | 33.6600 | 33.7400 | -0.969% | 64 | 1,384 | -92.887% |
| 2026-01-09 | 34.0700 | 34.0700 | 34.0700 | 34.0700 | -4.298% | 1 | 1,384 | -92.956% |
| 2026-01-06 | 35.7100 | 35.7100 | 35.6000 | 35.6000 | -0.836% | 2 | 1,384 | -93.258% |
| 2026-01-05 | 35.9000 | 35.9000 | 35.9000 | 35.9000 | -4.062% | 10 | 1,384 | -93.315% |
| 2025-12-29 | 37.0700 | 37.4200 | 37.0700 | 37.4200 | +1.823% | 13 | 1,384 | -93.586% |
| 2025-12-26 | 36.6000 | 36.7500 | 36.5300 | 36.7500 | -1.369% | 5 | 1,389 | -93.469% |
| 2025-12-22 | 37.2600 | 37.2600 | 37.2600 | 37.2600 | -11.286% | 1 | 1,389 | -93.559% |
| 2025-12-18 | 43.9400 | 43.9400 | 42.0000 | 42.0000 | -6.770% | 3 | 1,391 | -94.286% |
| 2025-12-17 | 42.7700 | 45.0900 | 42.7700 | 45.0500 | +2.854% | 15 | 1,391 | -94.673% |
| 2025-12-15 | 43.8000 | 43.8000 | 43.8000 | 43.8000 | +0.505% | 23 | 1,397 | -94.521% |
| 2025-12-11 | 43.4800 | 43.5800 | 43.4800 | 43.5800 | -3.370% | 65 | 1,374 | -94.493% |
| 2025-12-10 | 45.0000 | 45.1000 | 44.8000 | 45.1000 | -28.070% | 112 | 1,326 | -94.678% |
| 2025-11-20 | 62.7000 | 62.7000 | 62.7000 | 62.7000 | +5.680% | 1 | 1,423 | -96.172% |
| 2025-11-18 | 61.2000 | 61.2000 | 59.1500 | 59.3300 | +9.667% | 4 | 1,422 | -95.955% |
| 2025-11-17 | 52.5000 | 54.8000 | 52.5000 | 54.1000 | +1.692% | 24 | 1,423 | -95.564% |
| 2025-11-14 | 56.3600 | 56.5000 | 52.1000 | 53.2000 | +1.877% | 92 | 1,405 | -95.489% |
| 2025-11-13 | 52.1700 | 52.2200 | 52.1700 | 52.2200 | +7.338% | 2 | 1,324 | -95.404% |
| 2025-11-12 | 49.4000 | 49.5000 | 48.6500 | 48.6500 | -2.231% | 6 | 1,324 | -95.067% |
| 2025-11-10 | 49.6400 | 49.7600 | 49.6400 | 49.7600 | -9.904% | 4 | 1,325 | -95.177% |
| 2025-11-07 | 55.3400 | 57.7600 | 55.0300 | 55.2300 | +1.638% | 18 | 1,324 | -95.655% |
| 2025-11-06 | 54.3000 | 54.3400 | 54.3000 | 54.3400 | +10.740% | 2 | 1,328 | -95.583% |
| 2025-11-05 | 49.5800 | 49.6400 | 49.0700 | 49.0700 | -5.562% | 3 | 1,329 | -95.109% |
| 2025-11-04 | 51.9200 | 51.9600 | 51.9200 | 51.9600 | +13.848% | 2 | 1,331 | -95.381% |
| 2025-10-28 | 45.6400 | 45.6400 | 45.6400 | 45.6400 | -1.997% | 53 | 1,332 | -94.741% |
| 2025-10-24 | 46.5300 | 46.5700 | 46.5300 | 46.5700 | -4.511% | 4 | 1,293 | -94.846% |
| 2025-10-23 | 48.7700 | 48.7700 | 48.7700 | 48.7700 | -1.654% | 2 | 1,291 | -95.079% |
| 2025-10-21 | 51.0300 | 51.0800 | 49.5900 | 49.5900 | -14.940% | 4 | 1,293 | -95.160% |
| 2025-10-17 | 58.9000 | 58.9000 | 58.3000 | 58.3000 | +0.865% | 3 | 1,296 | -95.883% |
| 2025-10-14 | 57.6600 | 57.8000 | 57.6600 | 57.8000 | +1.582% | 2 | 1,295 | -95.848% |
| 2025-10-10 | 57.1900 | 57.1900 | 56.9000 | 56.9000 | +10.485% | 3 | 1,296 | -95.782% |
| 2025-10-09 | 51.6900 | 51.7300 | 51.5000 | 51.5000 | +1.398% | 3 | 1,299 | -95.340% |
| 2025-10-03 | 50.7900 | 50.7900 | 50.7900 | 50.7900 | -1.283% | 1 | 1,297 | -95.275% |
| 2025-09-17 | 51.4800 | 51.4800 | 51.4500 | 51.4500 | +0.882% | 2 | 1,296 | -95.335% |
| 2025-09-12 | 51.0000 | 51.0000 | 51.0000 | 51.0000 | -3.226% | 1 | 1,296 | -95.294% |
| 2025-09-09 | 52.7000 | 52.7000 | 52.7000 | 52.7000 | -4.753% | 1 | 1,296 | -95.446% |
| 2025-08-19 | 55.3300 | 55.3300 | 55.3300 | 55.3300 | -2.330% | 20 | 1,296 | -95.662% |
| 2025-08-18 | 56.6800 | 56.6800 | 56.6500 | 56.6500 | -12.846% | 120 | 1,276 | -95.763% |
| 2025-07-18 | 65.0000 | 65.0000 | 65.0000 | 65.0000 | -7.116% | 10 | 1,276 | -96.308% |
| 2025-07-07 | 70.0300 | 70.0300 | 69.9800 | 69.9800 | -16.720% | 2 | 1,270 | -96.570% |
| 2025-06-23 | 85.4800 | 85.4800 | 84.0300 | 84.0300 | -1.315% | 45 | 1,270 | -97.144% |
| 2025-06-20 | 83.5500 | 85.4200 | 83.5500 | 85.1500 | +7.771% | 110 | 1,315 | -97.181% |
| 2025-06-12 | 79.0100 | 79.0100 | 79.0100 | 79.0100 | +1.791% | 10 | 1,371 | -96.962% |
| 2025-06-10 | 79.0000 | 79.0000 | 77.6200 | 77.6200 | -0.551% | 2 | 1,850 | -96.908% |
| 2025-06-09 | 78.0500 | 78.0500 | 78.0500 | 78.0500 | -6.639% | 10 | 1,850 | -96.925% |
| 2025-06-05 | 83.6000 | 83.6000 | 83.6000 | 83.6000 | +1.456% | 1 | 1,850 | -97.129% |
| 2025-06-03 | 85.3600 | 85.3600 | 82.4000 | 82.4000 | -5.936% | 14 | 1,850 | -97.087% |
| 2025-05-29 | 88.4500 | 88.4500 | 87.6000 | 87.6000 | -0.455% | 6 | 1,850 | -97.260% |
| 2025-05-28 | 88.0000 | 88.0000 | 88.0000 | 88.0000 | -0.934% | 1 | 1,850 | -97.273% |
| 2025-05-27 | 88.8300 | 88.8300 | 88.8300 | 88.8300 | -3.341% | 2 | 1,850 | -97.298% |
| 2025-05-21 | 91.9000 | 91.9000 | 91.9000 | 91.9000 | +7.801% | 10 | 1,848 | -97.388% |
| 2025-05-19 | 85.2700 | 85.2700 | 85.2500 | 85.2500 | +3.046% | 10 | 1,853 | -97.185% |
| 2025-05-16 | 83.3600 | 83.3600 | 82.7300 | 82.7300 | -0.803% | 3,004 | 1,853 | -97.099% |
| 2025-05-15 | 83.4000 | 83.4000 | 83.4000 | 83.4000 | -1.302% | 4 | 2,306 | -97.122% |
| 2025-05-14 | 85.8300 | 85.8300 | 84.5000 | 84.5000 | +0.142% | 17 | 2,304 | -97.160% |
| 2025-05-13 | 88.2300 | 88.2300 | 84.1800 | 84.3800 | -7.630% | 62 | 2,299 | -97.156% |
| 2025-05-12 | 96.0400 | 96.4700 | 90.2700 | 91.3500 | -19.657% | 273 | 2,293 | -97.373% |
| 2025-05-02 | 113.7000 | 113.7000 | 113.7000 | 113.7000 | -6.188% | 6 | 1,351 | -97.889% |
| 2025-05-01 | 121.7000 | 121.7000 | 121.2000 | 121.2000 | -31.661% | 6 | 1,351 | -98.020% |
| 2025-04-10 | 197.8500 | 197.8500 | 170.2400 | 177.3500 | -19.423% | 100 | 102 | -98.647% |
| 2025-04-09 | 220.1000 | 220.1000 | 220.1000 | 220.1000 | +9.995% | 1 | 13 | -98.910% |
| 2025-04-08 | 191.4000 | 200.1000 | 189.9000 | 200.1000 | +130.530% | 10 | 12 | -98.801% |
| 2025-03-26 | 86.8000 | 86.8000 | 86.8000 | 86.8000 | +5.828% | 1 | 2 | -97.235% |
| 2025-03-25 | 81.2600 | 82.0200 | 81.2600 | 82.0200 | -12.278% | 2 | 2 | -97.074% |
| 2025-03-21 | 93.2000 | 93.8000 | 93.2000 | 93.5000 | 0.000% | 6 | 2 | -97.433% |