SPX261218P04275000
SPX Dec 18 2026 4275.00 Put
optionOPRA
InactiveSep 4, 2026
4.00USD-17.184%(-0.83)3Vol817OI
SPX261218P04275000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-04 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -17.184% | 3 | 814 | 0.000% |
| 2026-09-02 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | -12.182% | 4 | 816 | -17.184% |
| 2026-08-26 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -11.290% | 1 | 816 | -27.273% |
| 2026-08-19 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -7.463% | 4 | 816 | -35.484% |
| 2026-08-12 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -10.667% | 1 | 816 | -40.299% |
| 2026-08-06 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -3.846% | 5 | 821 | -46.667% |
| 2026-08-05 | 7.7500 | 7.8000 | 7.7500 | 7.8000 | -33.447% | 3 | 823 | -48.718% |
| 2026-07-20 | 11.7100 | 11.7200 | 11.7100 | 11.7200 | -10.603% | 2 | 823 | -65.870% |
| 2026-07-17 | 13.1300 | 13.1300 | 13.1100 | 13.1100 | +14.000% | 4 | 823 | -69.489% |
| 2026-07-14 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +0.877% | 1 | 822 | -65.217% |
| 2026-07-10 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -6.557% | 1 | 822 | -64.912% |
| 2026-07-07 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -26.506% | 3 | 822 | -67.213% |
| 2026-06-24 | 16.5700 | 16.6000 | 16.5700 | 16.6000 | -3.544% | 2 | 821 | -75.904% |
| 2026-06-23 | 17.2100 | 17.2200 | 17.1900 | 17.2100 | +6.828% | 114 | 776 | -76.758% |
| 2026-06-18 | 16.1100 | 16.1100 | 16.1100 | 16.1100 | +4.339% | 2 | 775 | -75.171% |
| 2026-06-16 | 15.4400 | 15.4400 | 15.4400 | 15.4400 | -15.165% | 1 | 776 | -74.093% |
| 2026-06-12 | 18.3000 | 18.6000 | 18.2000 | 18.2000 | -14.594% | 3 | 775 | -78.022% |
| 2026-06-11 | 21.2600 | 21.3100 | 21.2600 | 21.3100 | +23.823% | 2 | 774 | -81.229% |
| 2026-06-01 | 17.2100 | 17.2100 | 17.2100 | 17.2100 | -13.518% | 2 | 774 | -76.758% |
| 2026-05-21 | 19.9000 | 19.9000 | 19.9000 | 19.9000 | -10.762% | 1 | 774 | -79.899% |
| 2026-05-19 | 22.8500 | 22.8500 | 22.3000 | 22.3000 | -3.879% | 230 | 848 | -82.063% |
| 2026-05-15 | 23.2000 | 23.2000 | 23.2000 | 23.2000 | +1.310% | 22 | 826 | -82.759% |
| 2026-05-08 | 22.8400 | 22.9000 | 22.8400 | 22.9000 | -5.372% | 2 | 825 | -82.533% |
| 2026-05-06 | 24.2000 | 24.2000 | 24.2000 | 24.2000 | -3.854% | 10 | 815 | -83.471% |
| 2026-05-01 | 25.5900 | 25.6100 | 25.1700 | 25.1700 | -3.192% | 34 | 800 | -84.108% |
| 2026-04-30 | 26.3800 | 26.3800 | 26.0000 | 26.0000 | -17.643% | 2 | 800 | -84.615% |
| 2026-04-23 | 29.8500 | 31.5700 | 29.8500 | 31.5700 | +5.233% | 72 | 800 | -87.330% |
| 2026-04-22 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | +1.386% | 2 | 770 | -86.667% |
| 2026-04-21 | 29.5300 | 29.5900 | 29.5300 | 29.5900 | -5.160% | 4 | 768 | -86.482% |
| 2026-04-15 | 31.4200 | 31.4200 | 31.2000 | 31.2000 | -7.965% | 32 | 768 | -87.179% |
| 2026-04-13 | 33.9000 | 33.9000 | 33.9000 | 33.9000 | -4.237% | 1 | 768 | -88.201% |
| 2026-04-09 | 35.3800 | 35.4000 | 35.3800 | 35.4000 | -5.246% | 4 | 768 | -88.701% |
| 2026-04-08 | 37.3500 | 37.3600 | 37.3500 | 37.3600 | -22.969% | 4 | 768 | -89.293% |
| 2026-04-07 | 46.5800 | 48.5000 | 46.5800 | 48.5000 | +9.753% | 6 | 770 | -91.753% |
| 2026-04-06 | 44.1900 | 44.1900 | 44.1400 | 44.1900 | -4.640% | 8 | 770 | -90.948% |
| 2026-04-02 | 46.3400 | 46.3400 | 46.3400 | 46.3400 | -1.194% | 7 | 775 | -91.368% |
| 2026-04-01 | 46.9000 | 46.9000 | 46.9000 | 46.9000 | -9.616% | 1 | 775 | -91.471% |
| 2026-03-31 | 56.5500 | 57.5000 | 51.8900 | 51.8900 | -21.164% | 25 | 774 | -92.291% |
| 2026-03-30 | 64.8000 | 65.8200 | 64.8000 | 65.8200 | +5.922% | 8 | 747 | -93.923% |
| 2026-03-27 | 62.1400 | 62.1400 | 62.1400 | 62.1400 | +14.228% | 1 | 747 | -93.563% |
| 2026-03-26 | 54.0000 | 54.4000 | 54.0000 | 54.4000 | +7.595% | 5 | 746 | -92.647% |
| 2026-03-25 | 50.3500 | 50.5600 | 50.2900 | 50.5600 | -4.730% | 42 | 746 | -92.089% |
| 2026-03-24 | 55.2500 | 55.4400 | 52.4300 | 53.0700 | -3.579% | 184 | 726 | -92.463% |
| 2026-03-20 | 54.8800 | 55.0400 | 54.8800 | 55.0400 | -0.524% | 4 | 549 | -92.733% |
| 2026-03-19 | 58.2100 | 58.2400 | 55.3300 | 55.3300 | +17.225% | 8 | 549 | -92.771% |
| 2026-03-17 | 47.2000 | 47.2000 | 47.2000 | 47.2000 | -5.030% | 1 | 547 | -91.525% |
| 2026-03-16 | 49.7000 | 49.7000 | 49.7000 | 49.7000 | -3.307% | 1 | 547 | -91.952% |
| 2026-03-10 | 50.8000 | 51.9000 | 50.4000 | 51.4000 | -8.181% | 12 | 547 | -92.218% |
| 2026-03-09 | 55.8900 | 55.9800 | 55.8900 | 55.9800 | +31.162% | 2 | 557 | -92.855% |
| 2026-03-04 | 42.7300 | 42.7300 | 42.6800 | 42.6800 | -1.043% | 8 | 557 | -90.628% |
| 2026-03-02 | 43.1300 | 43.1300 | 43.1300 | 43.1300 | +4.684% | 4 | 557 | -90.726% |
| 2026-02-25 | 41.1000 | 41.2000 | 41.1000 | 41.2000 | +2.386% | 53 | 541 | -90.291% |
| 2026-02-09 | 40.3000 | 40.3000 | 40.2400 | 40.2400 | -9.267% | 2 | 541 | -90.060% |
| 2026-02-05 | 44.3500 | 44.3500 | 44.3500 | 44.3500 | +12.563% | 1 | 542 | -90.981% |
| 2026-02-02 | 39.4000 | 39.4000 | 39.4000 | 39.4000 | -1.770% | 1 | 542 | -89.848% |
| 2026-01-22 | 40.0100 | 40.1100 | 40.0100 | 40.1100 | -0.323% | 2 | 681 | -90.027% |
| 2026-01-16 | 40.3900 | 40.3900 | 40.2400 | 40.2400 | +0.349% | 2 | 682 | -90.060% |
| 2026-01-08 | 40.2000 | 40.2000 | 40.1000 | 40.1000 | +1.777% | 26 | 513 | -90.025% |
| 2026-01-07 | 39.2000 | 39.4000 | 39.1000 | 39.4000 | -2.956% | 152 | 528 | -89.848% |
| 2025-12-24 | 41.2000 | 41.2700 | 40.6000 | 40.6000 | -1.456% | 210 | 679 | -90.148% |
| 2025-12-23 | 41.3000 | 41.9300 | 41.0000 | 41.2000 | -13.970% | 1,140 | 679 | -90.291% |
| 2025-12-18 | 47.1400 | 48.6100 | 47.1400 | 47.8900 | -1.683% | 4 | 1,538 | -91.648% |
| 2025-12-17 | 48.6200 | 48.7100 | 48.6200 | 48.7100 | -0.673% | 2 | 1,538 | -91.788% |
| 2025-12-16 | 49.9000 | 50.9000 | 49.0000 | 49.0400 | +0.471% | 156 | 1,546 | -91.843% |
| 2025-12-15 | 48.1000 | 48.8100 | 48.1000 | 48.8100 | +3.214% | 5 | 1,682 | -91.805% |
| 2025-12-11 | 48.4300 | 48.5000 | 47.2900 | 47.2900 | -4.387% | 6 | 1,679 | -91.542% |
| 2025-12-09 | 49.5100 | 49.5100 | 49.4600 | 49.4600 | +0.182% | 2 | 1,679 | -91.913% |
| 2025-12-08 | 49.4300 | 49.4300 | 49.3700 | 49.3700 | -4.005% | 2 | 1,679 | -91.898% |
| 2025-12-03 | 51.5600 | 51.5600 | 51.4300 | 51.4300 | -25.464% | 2 | 1,679 | -92.222% |
| 2025-11-21 | 69.0000 | 69.0000 | 69.0000 | 69.0000 | +19.377% | 1 | 1,679 | -94.203% |
| 2025-11-20 | 57.8000 | 57.8000 | 57.8000 | 57.8000 | -11.485% | 4 | 1,679 | -93.080% |
| 2025-11-18 | 69.7900 | 69.7900 | 64.0000 | 65.3000 | -0.457% | 227 | 1,683 | -93.874% |
| 2025-11-17 | 59.0600 | 65.6000 | 59.0600 | 65.6000 | +8.430% | 74 | 1,459 | -93.902% |
| 2025-11-14 | 63.3900 | 63.3900 | 58.2700 | 60.5000 | -1.642% | 60 | 1,407 | -93.388% |
| 2025-11-13 | 57.0000 | 61.9900 | 55.8000 | 61.5100 | +12.040% | 72 | 1,358 | -93.497% |
| 2025-11-12 | 54.7200 | 56.3000 | 54.7000 | 54.9000 | -1.081% | 199 | 1,288 | -92.714% |
| 2025-11-11 | 55.3000 | 56.0000 | 54.9100 | 55.5000 | +0.181% | 536 | 1,098 | -92.793% |
| 2025-11-10 | 55.9000 | 55.9000 | 54.4000 | 55.4000 | -12.063% | 374 | 644 | -92.780% |
| 2025-11-07 | 63.0000 | 63.0000 | 63.0000 | 63.0000 | +4.478% | 1 | 270 | -93.651% |
| 2025-11-06 | 60.9000 | 60.9000 | 58.5400 | 60.3000 | +12.082% | 53 | 269 | -93.367% |
| 2025-11-05 | 55.6500 | 55.8800 | 53.6000 | 53.8000 | -8.348% | 62 | 216 | -92.565% |
| 2025-11-04 | 57.7000 | 58.7000 | 57.5000 | 58.7000 | +6.534% | 25 | 165 | -93.186% |
| 2025-11-03 | 56.1000 | 56.1000 | 54.8000 | 55.1000 | +4.238% | 25 | 132 | -92.740% |
| 2025-10-31 | 52.9100 | 52.9100 | 52.7900 | 52.8600 | +1.013% | 52 | 132 | -92.433% |
| 2025-10-30 | 52.4300 | 52.4300 | 52.3300 | 52.3300 | +0.211% | 2 | 106 | -92.356% |
| 2025-10-28 | 50.7700 | 52.3500 | 50.5600 | 52.2200 | -22.396% | 150 | 106 | -92.340% |
| 2025-10-17 | 68.6600 | 68.8100 | 67.2900 | 67.2900 | -3.458% | 4 | 35 | -94.056% |
| 2025-10-16 | 61.6800 | 69.7000 | 61.6800 | 69.7000 | +7.645% | 4 | 34 | -94.261% |
| 2025-10-14 | 64.7500 | 64.7500 | 64.7500 | 64.7500 | +3.105% | 2 | 34 | -93.822% |
| 2025-10-10 | 62.8000 | 62.8000 | 62.8000 | 62.8000 | +9.465% | 3 | 34 | -93.631% |
| 2025-10-09 | 57.4100 | 57.4500 | 57.3000 | 57.3700 | -3.271% | 40 | 31 | -93.028% |
| 2025-09-04 | 59.3100 | 59.3100 | 59.3100 | 59.3100 | -11.741% | 1 | 35 | -93.256% |
| 2025-08-11 | 66.9000 | 67.2000 | 66.9000 | 67.2000 | -0.885% | 6 | 37 | -94.048% |
| 2025-08-08 | 67.8000 | 67.8000 | 67.8000 | 67.8000 | -3.281% | 1 | 31 | -94.100% |
| 2025-08-04 | 70.1000 | 70.1000 | 70.1000 | 70.1000 | -4.923% | 3 | 30 | -94.294% |
| 2025-07-11 | 73.7300 | 73.7300 | 73.7300 | 73.7300 | +1.529% | 1 | 27 | -94.575% |
| 2025-07-10 | 72.7000 | 72.7000 | 72.6200 | 72.6200 | -10.742% | 2 | 27 | -94.492% |
| 2025-06-27 | 81.1300 | 81.3600 | 81.1300 | 81.3600 | -27.616% | 4 | 26 | -95.084% |
| 2025-05-23 | 112.4000 | 112.4000 | 112.4000 | 112.4000 | -14.913% | 2 | 24 | -96.441% |
| 2025-05-09 | 131.5000 | 132.1000 | 131.5000 | 132.1000 | -1.711% | 10 | 24 | -96.972% |
| 2025-05-02 | 130.6000 | 134.4000 | 130.6000 | 134.4000 | -3.656% | 10 | 24 | -97.024% |
| 2025-05-01 | 139.5000 | 139.5000 | 139.5000 | 139.5000 | -34.538% | 1 | 20 | -97.133% |
| 2025-04-21 | 213.2000 | 213.2000 | 213.1000 | 213.1000 | -4.225% | 2 | 19 | -98.123% |
| 2025-04-08 | 219.7000 | 231.1000 | 219.0000 | 222.5000 | +97.479% | 16 | 17 | -98.202% |
| 2025-03-05 | 112.6700 | 112.6700 | 112.6700 | 112.6700 | 0.000% | 1 | 1 | -96.450% |