SPX261218P04225000
SPX Dec 18 2026 4225.00 Put
optionOPRA
EODOct 26, 2026
1.80USD-48.571%(-1.70)2Vol730OI
SPX261218P04225000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -48.571% | 2 | 728 | 0.000% |
| 2026-10-16 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +70.732% | 1 | 727 | -48.571% |
| 2026-10-14 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -6.818% | 1 | 727 | -12.195% |
| 2026-10-02 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -16.981% | 3 | 727 | -18.182% |
| 2026-10-01 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +1.923% | 400 | 327 | -32.075% |
| 2026-09-25 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -5.455% | 1 | 327 | -30.769% |
| 2026-09-23 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -5.172% | 2 | 327 | -34.545% |
| 2026-09-21 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -14.706% | 6 | 328 | -37.931% |
| 2026-09-18 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -8.108% | 1 | 328 | -47.059% |
| 2026-09-17 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -7.500% | 1 | 329 | -51.351% |
| 2026-09-16 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -0.498% | 1 | 328 | -55.000% |
| 2026-09-11 | 3.9900 | 4.0200 | 3.9900 | 4.0200 | -36.190% | 2 | 328 | -55.224% |
| 2026-08-12 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -12.500% | 1 | 327 | -71.429% |
| 2026-08-06 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -7.692% | 10 | 318 | -75.000% |
| 2026-08-04 | 7.7000 | 7.8000 | 7.7000 | 7.8000 | -17.021% | 2 | 318 | -76.923% |
| 2026-07-31 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -14.701% | 1 | 317 | -80.851% |
| 2026-07-30 | 11.0300 | 11.0300 | 11.0200 | 11.0200 | -1.695% | 4 | 317 | -83.666% |
| 2026-07-21 | 11.2200 | 11.2200 | 11.2100 | 11.2100 | -0.356% | 4 | 315 | -83.943% |
| 2026-07-07 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -12.109% | 3 | 315 | -84.000% |
| 2026-07-01 | 12.5600 | 12.8000 | 12.5600 | 12.8000 | -17.526% | 4 | 317 | -85.938% |
| 2026-06-26 | 15.5200 | 15.5200 | 15.5200 | 15.5200 | -1.460% | 4 | 317 | -88.402% |
| 2026-06-18 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | +1.286% | 100 | 280 | -88.571% |
| 2026-06-17 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | +5.782% | 1 | 281 | -88.424% |
| 2026-06-15 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | -14.535% | 2 | 283 | -87.755% |
| 2026-06-12 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | -17.703% | 1 | 283 | -89.535% |
| 2026-06-10 | 20.9000 | 20.9000 | 20.9000 | 20.9000 | +11.765% | 8 | 294 | -91.388% |
| 2026-06-09 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | +6.857% | 8 | 289 | -90.374% |
| 2026-06-08 | 16.9900 | 17.5000 | 16.9900 | 17.5000 | +2.339% | 5 | 288 | -89.714% |
| 2026-06-03 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | +3.012% | 3 | 295 | -89.474% |
| 2026-06-02 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | -9.487% | 24 | 295 | -89.157% |
| 2026-05-27 | 18.3300 | 18.3400 | 18.3200 | 18.3400 | -14.299% | 6 | 294 | -90.185% |
| 2026-05-20 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | -1.382% | 10 | 307 | -91.589% |
| 2026-05-18 | 21.7000 | 21.7000 | 21.7000 | 21.7000 | -1.899% | 1 | 308 | -91.705% |
| 2026-05-14 | 22.1700 | 22.3500 | 22.0800 | 22.1200 | -2.124% | 6 | 305 | -91.863% |
| 2026-05-12 | 22.4000 | 22.7000 | 22.4000 | 22.6000 | +1.619% | 19 | 289 | -92.035% |
| 2026-05-11 | 22.2200 | 22.2400 | 22.2200 | 22.2400 | +0.725% | 4 | 287 | -91.906% |
| 2026-05-08 | 22.1900 | 22.3300 | 22.0100 | 22.0800 | -4.000% | 16 | 279 | -91.848% |
| 2026-05-07 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | 0.000% | 1 | 280 | -92.174% |
| 2026-05-06 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -7.631% | 1 | 282 | -92.174% |
| 2026-05-05 | 24.9000 | 24.9000 | 24.9000 | 24.9000 | +3.750% | 3 | 279 | -92.771% |
| 2026-05-04 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | -0.744% | 10 | 279 | -92.500% |
| 2026-05-01 | 24.1800 | 24.1800 | 24.1800 | 24.1800 | -10.112% | 1 | 278 | -92.556% |
| 2026-04-28 | 26.9000 | 26.9000 | 26.9000 | 26.9000 | -7.560% | 1 | 279 | -93.309% |
| 2026-04-23 | 29.1000 | 29.1000 | 29.1000 | 29.1000 | +2.827% | 10 | 285 | -93.814% |
| 2026-04-22 | 28.2400 | 28.3000 | 28.1800 | 28.3000 | -6.601% | 14 | 289 | -93.640% |
| 2026-04-21 | 30.3000 | 30.3000 | 30.3000 | 30.3000 | +6.803% | 1 | 276 | -94.059% |
| 2026-04-17 | 28.0600 | 28.3700 | 28.0300 | 28.3700 | -6.091% | 4 | 276 | -93.655% |
| 2026-04-15 | 30.3300 | 30.3300 | 30.2100 | 30.2100 | -29.251% | 62 | 275 | -94.042% |
| 2026-04-06 | 43.9700 | 43.9700 | 42.7000 | 42.7000 | -4.260% | 56 | 244 | -95.785% |
| 2026-04-01 | 45.1000 | 45.1000 | 44.6000 | 44.6000 | -12.118% | 61 | 270 | -95.964% |
| 2026-03-31 | 55.5500 | 55.5500 | 50.7500 | 50.7500 | -19.316% | 6 | 270 | -96.453% |
| 2026-03-30 | 61.2800 | 62.9000 | 61.2800 | 62.9000 | +0.963% | 65 | 280 | -97.138% |
| 2026-03-27 | 58.5400 | 62.3200 | 58.4200 | 62.3000 | +11.649% | 7 | 247 | -97.111% |
| 2026-03-26 | 51.8000 | 55.8000 | 51.8000 | 55.8000 | +11.178% | 9 | 249 | -96.774% |
| 2026-03-25 | 48.3000 | 50.1900 | 48.3000 | 50.1900 | -3.351% | 9 | 247 | -96.414% |
| 2026-03-24 | 52.0800 | 52.1100 | 51.9300 | 51.9300 | -4.890% | 8 | 248 | -96.534% |
| 2026-03-20 | 57.0000 | 57.0000 | 54.6000 | 54.6000 | +13.987% | 2 | 245 | -96.703% |
| 2026-03-16 | 47.3300 | 47.9000 | 47.3300 | 47.9000 | -11.132% | 22 | 243 | -96.242% |
| 2026-03-13 | 50.6200 | 53.9000 | 50.6200 | 53.9000 | +5.068% | 10 | 249 | -96.660% |
| 2026-03-12 | 50.4000 | 51.3000 | 50.4000 | 51.3000 | +5.556% | 10 | 245 | -96.491% |
| 2026-03-10 | 44.9700 | 49.0000 | 44.9700 | 48.6000 | -8.955% | 9 | 238 | -96.296% |
| 2026-03-09 | 53.4800 | 53.4900 | 53.3800 | 53.3800 | +7.383% | 19 | 247 | -96.628% |
| 2026-03-06 | 50.2200 | 50.2200 | 49.6800 | 49.7100 | +14.407% | 22 | 238 | -96.379% |
| 2026-03-05 | 43.4100 | 43.4500 | 43.4100 | 43.4500 | -13.498% | 2 | 218 | -95.857% |
| 2026-03-03 | 50.0900 | 50.2300 | 50.0900 | 50.2300 | +15.871% | 2 | 219 | -96.416% |
| 2026-03-02 | 43.3500 | 43.3500 | 43.3500 | 43.3500 | -0.345% | 1 | 220 | -95.848% |
| 2026-02-27 | 43.5000 | 43.5000 | 43.5000 | 43.5000 | +4.567% | 1 | 222 | -95.862% |
| 2026-02-26 | 41.6000 | 41.6000 | 41.6000 | 41.6000 | +5.051% | 1 | 222 | -95.673% |
| 2026-02-25 | 39.5000 | 39.6000 | 39.5000 | 39.6000 | -1.099% | 40 | 186 | -95.455% |
| 2026-02-20 | 40.3700 | 40.4600 | 39.9800 | 40.0400 | -7.315% | 90 | 186 | -95.504% |
| 2026-02-19 | 43.2000 | 43.2000 | 43.2000 | 43.2000 | -2.395% | 4 | 182 | -95.833% |
| 2026-02-17 | 44.3200 | 44.3400 | 43.9600 | 44.2600 | +12.707% | 146 | 179 | -95.933% |
| 2026-02-10 | 39.1700 | 39.2700 | 39.1700 | 39.2700 | +3.342% | 2 | 248 | -95.416% |
| 2026-02-09 | 38.0000 | 38.0000 | 38.0000 | 38.0000 | +0.529% | 4 | 249 | -95.263% |
| 2026-02-02 | 38.2300 | 38.2300 | 37.8000 | 37.8000 | -3.571% | 2 | 247 | -95.238% |
| 2026-01-29 | 39.2000 | 39.2000 | 39.2000 | 39.2000 | +2.645% | 5 | 252 | -95.408% |
| 2026-01-27 | 37.7700 | 38.2400 | 37.7700 | 38.1900 | +1.300% | 102 | 252 | -95.287% |
| 2026-01-26 | 37.6900 | 37.7000 | 37.6900 | 37.7000 | -1.309% | 2 | 204 | -95.225% |
| 2026-01-22 | 38.2000 | 38.2000 | 38.2000 | 38.2000 | -1.292% | 4 | 203 | -95.288% |
| 2026-01-16 | 38.9000 | 38.9000 | 38.7000 | 38.7000 | +1.309% | 2 | 201 | -95.349% |
| 2026-01-15 | 38.3000 | 38.3000 | 38.2000 | 38.2000 | -3.046% | 5 | 201 | -95.288% |
| 2025-12-26 | 39.3300 | 39.4000 | 39.3300 | 39.4000 | -7.075% | 2 | 198 | -95.431% |
| 2025-12-19 | 43.6300 | 43.6300 | 42.4000 | 42.4000 | -7.806% | 21 | 198 | -95.755% |
| 2025-12-18 | 45.8400 | 45.9900 | 45.8400 | 45.9900 | -5.292% | 2 | 180 | -96.086% |
| 2025-12-17 | 48.5100 | 48.5600 | 48.5100 | 48.5600 | +2.232% | 2 | 181 | -96.293% |
| 2025-12-16 | 47.5000 | 47.5000 | 47.5000 | 47.5000 | +0.892% | 9 | 182 | -96.211% |
| 2025-12-15 | 45.4000 | 48.1000 | 45.3000 | 47.0800 | +0.814% | 605 | 320 | -96.177% |
| 2025-12-12 | 44.4000 | 49.3000 | 44.3000 | 46.7000 | +14.237% | 454 | 679 | -96.146% |
| 2025-12-11 | 45.2300 | 45.2300 | 40.8800 | 40.8800 | -11.668% | 229 | 972 | -95.597% |
| 2025-12-10 | 46.3100 | 46.3100 | 46.2800 | 46.2800 | -3.058% | 2 | 1,165 | -96.111% |
| 2025-12-09 | 47.6700 | 47.7400 | 47.6100 | 47.7400 | -0.645% | 4 | 1,165 | -96.230% |
| 2025-12-08 | 48.1600 | 48.3000 | 48.0500 | 48.0500 | -1.314% | 8 | 1,165 | -96.254% |
| 2025-12-03 | 48.6400 | 48.6900 | 48.6400 | 48.6900 | -22.653% | 2 | 1,163 | -96.303% |
| 2025-11-18 | 63.0600 | 67.7000 | 62.9500 | 62.9500 | +0.881% | 197 | 1,163 | -97.141% |
| 2025-11-17 | 57.6000 | 62.8000 | 57.6000 | 62.4000 | +8.146% | 54 | 972 | -97.115% |
| 2025-11-14 | 59.2000 | 59.2000 | 57.1900 | 57.7000 | -2.698% | 29 | 924 | -96.880% |
| 2025-11-13 | 55.0400 | 59.3000 | 55.0100 | 59.3000 | +12.438% | 30 | 903 | -96.965% |
| 2025-11-12 | 52.7500 | 52.7500 | 52.7400 | 52.7400 | -1.236% | 6 | 877 | -96.587% |
| 2025-11-11 | 53.2000 | 53.4000 | 53.2000 | 53.4000 | +0.945% | 16 | 884 | -96.629% |
| 2025-11-10 | 53.4000 | 53.5300 | 52.3000 | 52.9000 | -7.030% | 59 | 884 | -96.597% |
| 2025-11-07 | 60.2900 | 62.7000 | 56.9000 | 56.9000 | -1.727% | 185 | 825 | -96.837% |
| 2025-11-06 | 54.6000 | 58.6000 | 54.0100 | 57.9000 | +9.659% | 277 | 649 | -96.891% |
| 2025-11-05 | 54.2800 | 59.3200 | 51.4000 | 52.8000 | -5.376% | 143 | 411 | -96.591% |
| 2025-11-04 | 55.4700 | 57.1000 | 54.3600 | 55.8000 | +14.485% | 162 | 286 | -96.774% |
| 2025-10-28 | 48.6700 | 48.7700 | 48.6700 | 48.7400 | +0.619% | 4 | 134 | -96.307% |
| 2025-10-27 | 48.4700 | 48.4700 | 48.4000 | 48.4400 | -10.578% | 16 | 124 | -96.284% |
| 2025-10-23 | 54.1700 | 54.1700 | 54.1700 | 54.1700 | -1.848% | 1 | 124 | -96.677% |
| 2025-10-21 | 55.2700 | 55.2700 | 55.1900 | 55.1900 | -10.537% | 2 | 123 | -96.739% |
| 2025-10-10 | 53.6100 | 61.8400 | 53.2600 | 61.6900 | +5.363% | 123 | 74 | -97.082% |
| 2025-09-05 | 58.5500 | 58.5500 | 58.5500 | 58.5500 | -13.643% | 1 | 18 | -96.926% |
| 2025-08-04 | 67.9300 | 67.9300 | 67.8000 | 67.8000 | -25.240% | 8 | 17 | -97.345% |
| 2025-06-18 | 90.6900 | 90.6900 | 90.6900 | 90.6900 | -2.693% | 1 | 16 | -98.015% |
| 2025-06-17 | 93.2000 | 93.2000 | 93.2000 | 93.2000 | -1.584% | 3 | 16 | -98.069% |
| 2025-06-13 | 94.7000 | 94.7000 | 94.7000 | 94.7000 | +9.606% | 6 | 13 | -98.099% |
| 2025-06-12 | 86.4000 | 86.4000 | 86.4000 | 86.4000 | -0.917% | 3 | 10 | -97.917% |
| 2025-06-11 | 87.2000 | 87.2000 | 87.2000 | 87.2000 | -30.684% | 3 | 7 | -97.936% |
| 2025-05-09 | 125.5000 | 125.8000 | 125.5000 | 125.8000 | -47.866% | 4 | 4 | -98.569% |
| 2025-04-09 | 241.3000 | 241.3000 | 241.3000 | 241.3000 | +15.344% | 1 | 4 | -99.254% |
| 2025-04-08 | 209.8000 | 209.8000 | 209.1000 | 209.2000 | 0.000% | 3 | 3 | -99.140% |