SPX261218P04425000
SPX Dec 18 2026 4425.00 Put
optionOPRA
EODOct 22, 2026
2.95USD-60.135%(-4.45)2Vol738OI
SPX261218P04425000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 3.4000 | 3.4000 | 2.9500 | 2.9500 | -60.135% | 2 | 736 | 0.000% |
| 2026-08-13 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -12.941% | 1 | 735 | -60.135% |
| 2026-08-06 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 0.000% | 3 | 736 | -65.294% |
| 2026-08-05 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -40.972% | 1 | 736 | -65.294% |
| 2026-07-24 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | +13.565% | 1 | 737 | -79.514% |
| 2026-07-16 | 12.6800 | 12.6800 | 12.6800 | 12.6800 | -1.246% | 1 | 737 | -76.735% |
| 2026-07-14 | 12.8200 | 12.8400 | 12.8200 | 12.8400 | -6.277% | 2 | 736 | -77.025% |
| 2026-07-07 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -8.667% | 1 | 735 | -78.467% |
| 2026-07-01 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -18.033% | 1 | 734 | -80.333% |
| 2026-06-25 | 17.6600 | 18.3000 | 17.6100 | 18.3000 | +3.977% | 17 | 720 | -83.880% |
| 2026-06-22 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | -0.565% | 15 | 705 | -83.239% |
| 2026-06-18 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | -0.562% | 1 | 704 | -83.333% |
| 2026-06-17 | 18.0800 | 18.0800 | 17.8000 | 17.8000 | -11.000% | 2 | 704 | -83.427% |
| 2026-06-12 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +3.627% | 1 | 703 | -85.250% |
| 2026-06-01 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | -2.030% | 2 | 704 | -84.715% |
| 2026-05-28 | 19.7000 | 19.7000 | 19.7000 | 19.7000 | -7.250% | 4 | 708 | -85.025% |
| 2026-05-26 | 21.2200 | 21.2400 | 21.2200 | 21.2400 | -15.006% | 2 | 708 | -86.111% |
| 2026-05-18 | 25.5100 | 25.6000 | 24.5100 | 24.9900 | -3.811% | 60 | 689 | -88.195% |
| 2026-05-07 | 25.9800 | 25.9800 | 25.9800 | 25.9800 | -8.842% | 680 | 868 | -88.645% |
| 2026-05-05 | 28.4900 | 28.5000 | 28.4900 | 28.5000 | -3.716% | 4 | 868 | -89.649% |
| 2026-05-04 | 29.6000 | 29.6000 | 29.6000 | 29.6000 | +0.305% | 1 | 868 | -90.034% |
| 2026-04-30 | 29.5100 | 29.5100 | 29.5100 | 29.5100 | -11.381% | 1 | 868 | -90.003% |
| 2026-04-23 | 33.8000 | 33.8000 | 33.3000 | 33.3000 | -5.879% | 2 | 867 | -91.141% |
| 2026-04-14 | 35.0800 | 35.3800 | 35.0800 | 35.3800 | -11.771% | 5 | 865 | -91.662% |
| 2026-04-10 | 39.6000 | 40.1000 | 39.6000 | 40.1000 | -18.892% | 2 | 865 | -92.643% |
| 2026-04-06 | 49.4100 | 49.4400 | 49.4100 | 49.4400 | -22.019% | 2 | 866 | -94.033% |
| 2026-03-31 | 63.4000 | 63.4000 | 63.4000 | 63.4000 | -9.480% | 14 | 866 | -95.347% |
| 2026-03-30 | 69.6100 | 70.0400 | 69.6100 | 70.0400 | +8.758% | 12 | 861 | -95.788% |
| 2026-03-26 | 61.4000 | 65.3000 | 61.4000 | 64.4000 | +12.391% | 43 | 1,011 | -95.419% |
| 2026-03-25 | 56.3200 | 57.3000 | 56.3000 | 57.3000 | -10.636% | 595 | 968 | -94.852% |
| 2026-03-19 | 64.1200 | 64.1200 | 64.1200 | 64.1200 | +19.627% | 1 | 492 | -95.399% |
| 2026-03-17 | 53.6000 | 53.6000 | 53.6000 | 53.6000 | -9.916% | 1 | 491 | -94.496% |
| 2026-03-12 | 59.4000 | 59.5000 | 59.4000 | 59.5000 | +4.938% | 6 | 491 | -95.042% |
| 2026-03-11 | 56.7000 | 56.7000 | 56.7000 | 56.7000 | -9.033% | 4 | 490 | -94.797% |
| 2026-03-09 | 62.3000 | 62.3300 | 62.3000 | 62.3300 | +5.626% | 2 | 490 | -95.267% |
| 2026-03-06 | 59.0100 | 59.2000 | 58.8000 | 59.0100 | +9.684% | 86 | 489 | -95.001% |
| 2026-03-05 | 53.8000 | 53.8000 | 53.8000 | 53.8000 | +6.198% | 13 | 489 | -94.517% |
| 2026-03-04 | 49.9800 | 50.6600 | 49.9100 | 50.6600 | +1.118% | 8 | 482 | -94.177% |
| 2026-03-02 | 50.1000 | 50.1000 | 50.1000 | 50.1000 | +3.727% | 15 | 486 | -94.112% |
| 2026-02-26 | 49.3100 | 49.4800 | 47.8300 | 48.3000 | -5.238% | 7 | 501 | -93.892% |
| 2026-02-19 | 50.9400 | 50.9700 | 50.9400 | 50.9700 | +10.277% | 2 | 501 | -94.212% |
| 2026-02-18 | 46.2700 | 46.2700 | 46.2200 | 46.2200 | -5.131% | 2 | 501 | -93.617% |
| 2026-02-17 | 48.7200 | 48.7200 | 48.7200 | 48.7200 | -0.875% | 62 | 501 | -93.945% |
| 2026-02-12 | 49.1500 | 49.1500 | 49.1500 | 49.1500 | +8.739% | 2 | 482 | -93.998% |
| 2026-02-06 | 45.2000 | 45.2000 | 45.2000 | 45.2000 | -10.654% | 1 | 484 | -93.473% |
| 2026-02-05 | 50.5900 | 50.5900 | 50.5900 | 50.5900 | +9.171% | 2 | 483 | -94.169% |
| 2026-02-04 | 45.5700 | 50.4600 | 45.2000 | 46.3400 | -3.839% | 532 | 485 | -93.634% |
| 2026-02-03 | 48.1500 | 48.1900 | 47.7000 | 48.1900 | +4.534% | 98 | 807 | -93.878% |
| 2026-01-28 | 46.2300 | 46.2500 | 46.1000 | 46.1000 | +4.725% | 5 | 912 | -93.601% |
| 2026-01-22 | 43.7000 | 45.5000 | 43.7000 | 44.0200 | -5.333% | 198 | 912 | -93.299% |
| 2026-01-21 | 49.1000 | 50.9000 | 45.5000 | 46.5000 | -12.429% | 218 | 714 | -93.656% |
| 2026-01-20 | 50.6000 | 53.1000 | 49.9000 | 53.1000 | +17.530% | 216 | 501 | -94.444% |
| 2025-12-30 | 45.1800 | 45.1800 | 45.1800 | 45.1800 | -3.872% | 1 | 295 | -93.471% |
| 2025-12-22 | 47.0000 | 47.0000 | 47.0000 | 47.0000 | -14.778% | 7 | 295 | -93.723% |
| 2025-12-18 | 55.1100 | 55.1500 | 55.1100 | 55.1500 | +1.304% | 2 | 288 | -94.651% |
| 2025-12-16 | 54.4300 | 54.4400 | 54.4300 | 54.4400 | +0.443% | 2 | 289 | -94.581% |
| 2025-12-15 | 54.2000 | 54.2000 | 54.2000 | 54.2000 | +3.831% | 6 | 288 | -94.557% |
| 2025-12-11 | 52.8200 | 52.8200 | 52.1900 | 52.2000 | -6.619% | 4 | 282 | -94.349% |
| 2025-12-09 | 55.6300 | 55.9000 | 55.6300 | 55.9000 | -25.067% | 2 | 282 | -94.723% |
| 2025-11-21 | 80.4000 | 80.4000 | 74.5200 | 74.6000 | +8.351% | 8 | 282 | -96.046% |
| 2025-11-17 | 68.6500 | 68.8500 | 68.6500 | 68.8500 | +1.057% | 2 | 281 | -95.715% |
| 2025-11-14 | 68.1300 | 68.1300 | 68.1300 | 68.1300 | +10.439% | 2 | 281 | -95.670% |
| 2025-11-12 | 61.7900 | 62.3400 | 61.6400 | 61.6900 | -15.505% | 6 | 281 | -95.218% |
| 2025-11-07 | 70.7700 | 73.0100 | 70.7700 | 73.0100 | +12.082% | 72 | 287 | -95.959% |
| 2025-11-04 | 64.9700 | 65.1400 | 64.9700 | 65.1400 | +9.405% | 2 | 281 | -95.471% |
| 2025-10-30 | 59.5700 | 59.5700 | 59.5400 | 59.5400 | +1.448% | 2 | 282 | -95.045% |
| 2025-10-28 | 57.4000 | 58.7900 | 57.4000 | 58.6900 | -1.212% | 132 | 282 | -94.974% |
| 2025-10-24 | 59.2600 | 59.4100 | 59.2600 | 59.4100 | -4.501% | 2 | 218 | -95.035% |
| 2025-10-23 | 65.4900 | 65.4900 | 62.2100 | 62.2100 | -15.037% | 4 | 217 | -95.258% |
| 2025-10-17 | 73.1600 | 73.2200 | 73.1600 | 73.2200 | +14.585% | 2 | 217 | -95.971% |
| 2025-09-30 | 64.1000 | 64.1000 | 63.9000 | 63.9000 | -1.236% | 23 | 175 | -95.383% |
| 2025-09-29 | 64.7000 | 64.7000 | 64.7000 | 64.7000 | -8.227% | 1 | 152 | -95.440% |
| 2025-08-26 | 70.6000 | 70.6000 | 70.5000 | 70.5000 | -8.322% | 3 | 151 | -95.816% |
| 2025-08-11 | 75.7000 | 76.9000 | 75.7000 | 76.9000 | -3.270% | 22 | 151 | -96.164% |
| 2025-08-04 | 80.7500 | 81.1400 | 79.5000 | 79.5000 | -8.336% | 229 | 148 | -96.289% |
| 2025-07-17 | 86.7300 | 86.7300 | 86.7300 | 86.7300 | +2.155% | 2 | 42 | -96.599% |
| 2025-07-14 | 84.9000 | 84.9000 | 84.9000 | 84.9000 | -1.634% | 1 | 43 | -96.525% |
| 2025-07-03 | 86.3100 | 86.3100 | 86.3100 | 86.3100 | -4.524% | 1 | 42 | -96.582% |
| 2025-07-01 | 90.4000 | 90.4000 | 90.4000 | 90.4000 | -19.069% | 4 | 42 | -96.737% |
| 2025-05-15 | 111.7000 | 111.7000 | 111.7000 | 111.7000 | -0.268% | 10 | 38 | -97.359% |
| 2025-05-14 | 112.0000 | 112.0000 | 112.0000 | 112.0000 | 0.000% | 4 | 28 | -97.366% |
| 2025-05-13 | 112.0000 | 112.0000 | 112.0000 | 112.0000 | -26.073% | 4 | 24 | -97.366% |
| 2025-05-09 | 151.4000 | 151.5000 | 151.4000 | 151.5000 | -5.313% | 6 | 20 | -98.053% |
| 2025-05-07 | 160.0000 | 160.0000 | 160.0000 | 160.0000 | +5.541% | 11 | 17 | -98.156% |
| 2025-05-05 | 155.4000 | 155.7000 | 151.5000 | 151.6000 | -16.289% | 22 | 23 | -98.054% |
| 2025-04-23 | 181.1000 | 181.1000 | 181.1000 | 181.1000 | -26.021% | 1 | 41 | -98.371% |
| 2025-04-21 | 244.6000 | 244.8000 | 244.6000 | 244.8000 | -19.553% | 2 | 41 | -98.795% |
| 2025-04-09 | 304.3000 | 304.3000 | 304.3000 | 304.3000 | +16.814% | 11 | 40 | -99.031% |
| 2025-04-08 | 261.1000 | 261.1000 | 260.5000 | 260.5000 | -4.087% | 2 | 29 | -98.868% |
| 2025-04-07 | 286.5000 | 287.0000 | 271.6000 | 271.6000 | +117.803% | 22 | 29 | -98.914% |
| 2025-03-19 | 124.9000 | 125.0000 | 124.5000 | 124.7000 | 0.000% | 7 | 7 | -97.634% |