SPX261218P04325000
SPX Dec 18 2026 4325.00 Put
optionOPRA
EODOct 27, 2026
1.75USD0.000%(0.00)30Vol515OI
SPX261218P04325000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 0.000% | 30 | 545 | 0.000% |
| 2026-10-13 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -39.655% | 5 | 550 | 0.000% |
| 2026-09-22 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -52.459% | 5 | 553 | -39.655% |
| 2026-08-25 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -14.085% | 6 | 554 | -71.311% |
| 2026-08-18 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | 0.000% | 3 | 554 | -75.352% |
| 2026-08-12 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -8.974% | 2 | 554 | -75.352% |
| 2026-08-06 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -3.704% | 11 | 554 | -77.564% |
| 2026-08-05 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -7.955% | 1 | 555 | -78.395% |
| 2026-08-04 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -5.376% | 1 | 557 | -80.114% |
| 2026-08-03 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -29.492% | 1 | 556 | -81.183% |
| 2026-07-29 | 13.2200 | 13.2200 | 13.1900 | 13.1900 | -0.528% | 4 | 556 | -86.732% |
| 2026-07-17 | 13.2700 | 13.2700 | 13.2600 | 13.2600 | +8.689% | 4 | 556 | -86.802% |
| 2026-07-09 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -3.937% | 1 | 557 | -85.656% |
| 2026-07-07 | 12.5000 | 12.7000 | 12.5000 | 12.7000 | -2.607% | 7 | 556 | -86.220% |
| 2026-07-02 | 13.0400 | 13.0400 | 13.0400 | 13.0400 | -6.857% | 2 | 558 | -86.580% |
| 2026-07-01 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -15.254% | 1 | 558 | -87.500% |
| 2026-06-26 | 16.6000 | 16.6000 | 16.5200 | 16.5200 | -8.729% | 6 | 558 | -89.407% |
| 2026-06-24 | 17.4000 | 18.1000 | 16.6000 | 18.1000 | +0.556% | 14 | 544 | -90.331% |
| 2026-06-23 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +5.263% | 15 | 544 | -90.278% |
| 2026-06-17 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | +7.547% | 15 | 544 | -89.766% |
| 2026-06-16 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | -2.454% | 1 | 595 | -88.994% |
| 2026-06-15 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | -23.186% | 48 | 595 | -89.264% |
| 2026-06-09 | 21.2200 | 21.2200 | 21.2200 | 21.2200 | +11.099% | 2 | 595 | -91.753% |
| 2026-06-08 | 18.5000 | 19.1000 | 18.3000 | 19.1000 | +13.690% | 573 | 878 | -90.838% |
| 2026-06-04 | 17.6000 | 17.7000 | 16.8000 | 16.8000 | -8.646% | 570 | 1,332 | -89.583% |
| 2026-06-03 | 18.3700 | 18.3900 | 18.3700 | 18.3900 | +2.737% | 2 | 1,331 | -90.484% |
| 2026-06-01 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | -8.158% | 1 | 1,330 | -90.223% |
| 2026-05-27 | 19.4700 | 19.4900 | 19.4700 | 19.4900 | -8.883% | 2 | 1,329 | -91.021% |
| 2026-05-21 | 22.4100 | 22.4100 | 21.0900 | 21.3900 | -4.081% | 50 | 1,279 | -91.819% |
| 2026-05-20 | 22.6000 | 22.7000 | 22.2000 | 22.3000 | -6.303% | 242 | 1,037 | -92.152% |
| 2026-05-19 | 23.8000 | 23.8000 | 23.8000 | 23.8000 | +0.847% | 10 | 1,037 | -92.647% |
| 2026-05-11 | 23.5800 | 23.6000 | 23.5800 | 23.6000 | -3.279% | 6 | 1,034 | -92.585% |
| 2026-05-07 | 24.4000 | 24.4300 | 24.4000 | 24.4000 | -7.925% | 4 | 1,034 | -92.828% |
| 2026-05-01 | 26.4000 | 26.7000 | 26.1000 | 26.5000 | -9.556% | 452 | 582 | -93.396% |
| 2026-04-29 | 29.1000 | 29.4000 | 29.0000 | 29.3000 | -5.788% | 452 | 582 | -94.027% |
| 2026-04-20 | 31.2200 | 31.2200 | 31.1000 | 31.1000 | +1.237% | 4 | 181 | -94.373% |
| 2026-04-17 | 30.7200 | 30.7200 | 30.7200 | 30.7200 | -5.969% | 8 | 181 | -94.303% |
| 2026-04-16 | 32.6800 | 32.6800 | 32.6700 | 32.6700 | -9.801% | 4 | 177 | -94.643% |
| 2026-04-13 | 36.2700 | 36.2700 | 36.2200 | 36.2200 | -6.408% | 4 | 177 | -95.168% |
| 2026-04-08 | 38.5600 | 38.7000 | 38.5600 | 38.7000 | -16.088% | 41 | 179 | -95.478% |
| 2026-04-06 | 46.8300 | 46.8400 | 46.0500 | 46.1200 | -22.383% | 10 | 156 | -96.206% |
| 2026-03-31 | 59.3700 | 59.4200 | 59.3700 | 59.4200 | -12.566% | 2 | 159 | -97.055% |
| 2026-03-27 | 67.7700 | 67.9800 | 67.7200 | 67.9600 | +19.648% | 60 | 158 | -97.425% |
| 2026-03-26 | 55.8900 | 56.8000 | 55.8600 | 56.8000 | +5.576% | 5 | 128 | -96.919% |
| 2026-03-25 | 53.8000 | 53.8000 | 53.8000 | 53.8000 | -3.133% | 20 | 125 | -96.747% |
| 2026-03-24 | 55.5100 | 55.5400 | 55.5100 | 55.5400 | -10.851% | 2 | 115 | -96.849% |
| 2026-03-20 | 62.3000 | 62.3000 | 62.3000 | 62.3000 | +16.951% | 1 | 115 | -97.191% |
| 2026-03-18 | 53.1100 | 53.2700 | 53.1100 | 53.2700 | +9.767% | 2 | 114 | -96.715% |
| 2026-03-17 | 48.5800 | 48.5800 | 48.5300 | 48.5300 | -6.132% | 4 | 114 | -96.394% |
| 2026-03-16 | 51.7000 | 51.7000 | 51.7000 | 51.7000 | -11.624% | 2 | 114 | -96.615% |
| 2026-03-13 | 58.5000 | 58.5000 | 58.5000 | 58.5000 | +9.694% | 2 | 114 | -97.009% |
| 2026-03-12 | 53.5000 | 53.5000 | 53.3300 | 53.3300 | +6.617% | 2 | 113 | -96.719% |
| 2026-03-10 | 49.9800 | 50.0200 | 49.9800 | 50.0200 | +12.708% | 2 | 113 | -96.501% |
| 2026-03-04 | 44.3500 | 44.3800 | 44.3200 | 44.3800 | -19.162% | 12 | 112 | -96.057% |
| 2026-03-03 | 55.1000 | 55.1000 | 54.9000 | 54.9000 | +28.873% | 2 | 106 | -96.812% |
| 2026-02-25 | 42.6000 | 42.6000 | 42.6000 | 42.6000 | -3.094% | 22 | 95 | -95.892% |
| 2026-02-24 | 43.8800 | 43.9600 | 43.8800 | 43.9600 | -9.547% | 2 | 95 | -96.019% |
| 2026-02-17 | 48.6000 | 48.6000 | 48.6000 | 48.6000 | +8.969% | 7 | 94 | -96.399% |
| 2026-02-13 | 44.6000 | 44.6000 | 44.6000 | 44.6000 | +9.046% | 1 | 86 | -96.076% |
| 2026-02-09 | 41.0000 | 41.0000 | 40.9000 | 40.9000 | -10.523% | 5 | 86 | -95.721% |
| 2026-02-05 | 45.6300 | 46.0600 | 45.6300 | 45.7100 | +3.020% | 8 | 84 | -96.172% |
| 2026-02-04 | 45.5900 | 45.9900 | 44.3400 | 44.3700 | +8.484% | 10 | 82 | -96.056% |
| 2026-02-02 | 40.9000 | 40.9000 | 40.9000 | 40.9000 | -4.439% | 1 | 87 | -95.721% |
| 2026-01-28 | 42.8000 | 42.8000 | 42.8000 | 42.8000 | +3.984% | 3 | 86 | -95.911% |
| 2026-01-27 | 41.0800 | 41.1600 | 41.0800 | 41.1600 | +1.031% | 4 | 88 | -95.748% |
| 2026-01-26 | 40.7400 | 40.7400 | 40.7400 | 40.7400 | -2.302% | 2 | 89 | -95.704% |
| 2026-01-15 | 41.7000 | 41.7000 | 41.6000 | 41.7000 | +0.289% | 7 | 89 | -95.803% |
| 2025-12-30 | 41.5600 | 41.5800 | 41.5600 | 41.5800 | -4.633% | 2 | 82 | -95.791% |
| 2025-12-22 | 43.5300 | 43.6000 | 43.5300 | 43.6000 | -7.115% | 2 | 83 | -95.986% |
| 2025-12-19 | 46.9400 | 46.9400 | 46.9400 | 46.9400 | -6.045% | 57 | 83 | -96.272% |
| 2025-12-17 | 49.9000 | 49.9600 | 49.9000 | 49.9600 | -5.504% | 2 | 128 | -96.497% |
| 2025-12-16 | 52.7700 | 52.8700 | 52.7700 | 52.8700 | +3.687% | 2 | 126 | -96.690% |
| 2025-12-15 | 51.1000 | 51.1000 | 50.9800 | 50.9900 | +3.156% | 11 | 126 | -96.568% |
| 2025-12-12 | 49.4300 | 49.4300 | 49.4300 | 49.4300 | -4.814% | 1 | 126 | -96.460% |
| 2025-12-08 | 52.0700 | 52.0700 | 51.9300 | 51.9300 | -3.296% | 4 | 126 | -96.630% |
| 2025-12-03 | 53.7000 | 53.7000 | 53.7000 | 53.7000 | -27.628% | 2 | 125 | -96.741% |
| 2025-11-21 | 74.2000 | 74.2000 | 74.2000 | 74.2000 | +9.343% | 1 | 123 | -97.642% |
| 2025-11-18 | 67.5600 | 67.8600 | 67.5600 | 67.8600 | +10.701% | 2 | 122 | -97.421% |
| 2025-11-14 | 65.5800 | 65.6800 | 61.2500 | 61.3000 | +8.881% | 4 | 121 | -97.145% |
| 2025-11-03 | 56.3900 | 56.3900 | 56.3000 | 56.3000 | +1.772% | 2 | 120 | -96.892% |
| 2025-10-31 | 55.3500 | 55.3500 | 55.3200 | 55.3200 | +3.305% | 57 | 120 | -96.837% |
| 2025-10-29 | 53.7600 | 53.7700 | 53.5000 | 53.5500 | +1.344% | 6 | 63 | -96.732% |
| 2025-10-28 | 52.7400 | 52.8400 | 52.7400 | 52.8400 | +0.667% | 4 | 71 | -96.688% |
| 2025-10-27 | 52.4800 | 52.4900 | 52.4800 | 52.4900 | -3.988% | 2 | 74 | -96.666% |
| 2025-10-24 | 54.5800 | 54.6700 | 54.5800 | 54.6700 | -9.186% | 2 | 74 | -96.799% |
| 2025-10-22 | 60.2000 | 60.2000 | 60.2000 | 60.2000 | +3.704% | 1 | 75 | -97.093% |
| 2025-10-21 | 58.0700 | 58.0700 | 58.0500 | 58.0500 | -1.107% | 2 | 74 | -96.985% |
| 2025-10-20 | 58.7000 | 58.7000 | 58.7000 | 58.7000 | -16.203% | 1 | 73 | -97.019% |
| 2025-10-17 | 71.3400 | 71.4800 | 69.9600 | 70.0500 | +6.849% | 28 | 73 | -97.502% |
| 2025-10-15 | 65.5600 | 65.5600 | 65.5600 | 65.5600 | +9.816% | 2 | 61 | -97.331% |
| 2025-09-30 | 59.7000 | 59.7000 | 59.7000 | 59.7000 | -14.714% | 2 | 63 | -97.069% |
| 2025-08-11 | 70.0000 | 70.0000 | 69.7000 | 70.0000 | -0.850% | 10 | 61 | -97.500% |
| 2025-08-08 | 70.6000 | 70.6000 | 70.6000 | 70.6000 | -9.429% | 1 | 54 | -97.521% |
| 2025-07-14 | 77.9500 | 77.9500 | 77.9500 | 77.9500 | -23.353% | 1 | 54 | -97.755% |
| 2025-06-20 | 104.6000 | 104.6000 | 101.7000 | 101.7000 | +0.693% | 114 | 59 | -98.279% |
| 2025-06-13 | 101.0000 | 101.0000 | 101.0000 | 101.0000 | +6.394% | 2 | 20 | -98.267% |
| 2025-06-11 | 94.9300 | 94.9300 | 94.9300 | 94.9300 | -8.103% | 2 | 19 | -98.157% |
| 2025-05-14 | 102.7000 | 103.3000 | 102.7000 | 103.3000 | -25.253% | 3 | 17 | -98.306% |
| 2025-05-09 | 137.8000 | 138.2000 | 137.8000 | 138.2000 | -5.213% | 6 | 14 | -98.734% |
| 2025-05-01 | 145.8000 | 145.8000 | 145.8000 | 145.8000 | -34.707% | 1 | 14 | -98.800% |
| 2025-04-21 | 223.3000 | 223.3000 | 223.3000 | 223.3000 | -2.913% | 1 | 13 | -99.216% |
| 2025-04-08 | 231.7000 | 231.7000 | 228.9000 | 230.0000 | +119.256% | 8 | 12 | -99.239% |
| 2025-03-26 | 101.1000 | 104.9000 | 101.1000 | 104.9000 | -21.187% | 6 | 9 | -98.332% |
| 2025-03-10 | 133.1000 | 133.1000 | 133.1000 | 133.1000 | +3.960% | 1 | 4 | -98.685% |
| 2025-03-07 | 128.0300 | 128.0300 | 128.0300 | 128.0300 | +21.275% | 2 | 4 | -98.633% |
| 2025-03-03 | 105.8500 | 105.8500 | 105.5700 | 105.5700 | 0.000% | 6 | 3 | -98.342% |