SPX261218P04525000
SPX Dec 18 2026 4525.00 Put
optionOPRA
EODOct 19, 2026
3.06USD+11.273%(+0.31)132Vol830OI
SPX261218P04525000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 3.0300 | 3.0600 | 3.0300 | 3.0600 | +11.273% | 132 | 830 | 0.000% |
| 2026-10-15 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -21.429% | 3 | 833 | +11.273% |
| 2026-10-01 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -41.667% | 1 | 834 | -12.571% |
| 2026-09-14 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -3.226% | 1 | 834 | -49.000% |
| 2026-08-27 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -26.190% | 19 | 820 | -50.645% |
| 2026-08-12 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -2.326% | 2 | 820 | -63.571% |
| 2026-08-11 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -6.522% | 28 | 820 | -64.419% |
| 2026-08-06 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -1.075% | 6 | 831 | -66.739% |
| 2026-08-05 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -5.102% | 5 | 835 | -67.097% |
| 2026-08-04 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -10.828% | 4 | 835 | -68.776% |
| 2026-08-03 | 11.3600 | 11.3600 | 10.9800 | 10.9900 | -24.726% | 3 | 835 | -72.157% |
| 2026-07-27 | 13.8100 | 15.5000 | 13.8100 | 14.6000 | -9.317% | 23 | 816 | -79.041% |
| 2026-07-23 | 16.2800 | 16.2800 | 16.1000 | 16.1000 | +14.184% | 2 | 816 | -80.994% |
| 2026-07-21 | 14.6200 | 14.6200 | 14.1000 | 14.1000 | -11.321% | 142 | 674 | -78.298% |
| 2026-07-17 | 15.3700 | 15.9000 | 15.3700 | 15.9000 | +10.417% | 13 | 665 | -80.755% |
| 2026-07-16 | 13.7100 | 14.4000 | 13.7100 | 14.4000 | +2.857% | 21 | 645 | -78.750% |
| 2026-07-14 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -2.778% | 2 | 643 | -78.143% |
| 2026-07-09 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | -3.356% | 1 | 642 | -78.750% |
| 2026-07-06 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | -7.968% | 18 | 624 | -79.463% |
| 2026-06-30 | 16.1000 | 16.2200 | 16.1000 | 16.1900 | -21.787% | 41 | 624 | -81.099% |
| 2026-06-24 | 19.2700 | 20.7000 | 19.2700 | 20.7000 | 0.000% | 43 | 615 | -85.217% |
| 2026-06-17 | 19.8000 | 20.7000 | 19.4900 | 20.7000 | +13.115% | 108 | 661 | -85.217% |
| 2026-06-15 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | -16.438% | 1 | 662 | -83.279% |
| 2026-06-08 | 21.9000 | 21.9000 | 21.9000 | 21.9000 | +12.308% | 3 | 662 | -86.027% |
| 2026-06-04 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | -5.340% | 4 | 662 | -84.308% |
| 2026-06-02 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | -0.483% | 17 | 645 | -85.146% |
| 2026-06-01 | 20.7000 | 20.7000 | 20.7000 | 20.7000 | -1.896% | 10 | 635 | -85.217% |
| 2026-05-28 | 21.3300 | 21.3300 | 21.1000 | 21.1000 | -5.888% | 7 | 628 | -85.498% |
| 2026-05-27 | 22.5000 | 22.5000 | 22.3900 | 22.4200 | -0.356% | 20 | 620 | -86.351% |
| 2026-05-26 | 22.4000 | 22.5000 | 22.4000 | 22.5000 | -4.255% | 3 | 620 | -86.400% |
| 2026-05-22 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | -13.951% | 10 | 610 | -86.979% |
| 2026-05-19 | 27.3200 | 27.3200 | 27.3100 | 27.3100 | -1.763% | 2 | 610 | -88.795% |
| 2026-05-18 | 27.0200 | 27.8000 | 26.9400 | 27.8000 | -0.358% | 6 | 610 | -88.993% |
| 2026-05-15 | 27.9000 | 27.9000 | 27.9000 | 27.9000 | +1.825% | 1 | 609 | -89.032% |
| 2026-05-14 | 27.4000 | 27.4000 | 27.4000 | 27.4000 | 0.000% | 1 | 609 | -88.832% |
| 2026-05-13 | 27.3900 | 27.4000 | 27.3700 | 27.4000 | -2.143% | 3 | 619 | -88.832% |
| 2026-05-12 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | +1.083% | 10 | 619 | -89.071% |
| 2026-05-08 | 27.7000 | 27.7000 | 27.7000 | 27.7000 | -12.673% | 1 | 618 | -88.953% |
| 2026-04-30 | 31.7200 | 31.7200 | 31.7200 | 31.7200 | -12.133% | 1 | 618 | -90.353% |
| 2026-04-23 | 36.2300 | 36.2300 | 36.1000 | 36.1000 | +0.951% | 6 | 618 | -91.524% |
| 2026-04-22 | 35.7200 | 35.7600 | 35.7200 | 35.7600 | -3.612% | 2 | 614 | -91.443% |
| 2026-04-16 | 38.8900 | 38.8900 | 37.1000 | 37.1000 | -18.640% | 9 | 615 | -91.752% |
| 2026-04-08 | 45.4300 | 45.6400 | 45.4300 | 45.6000 | -20.557% | 10 | 614 | -93.289% |
| 2026-04-01 | 57.6000 | 57.6000 | 57.4000 | 57.4000 | -16.082% | 48 | 662 | -94.669% |
| 2026-03-31 | 70.0000 | 70.0000 | 68.4000 | 68.4000 | -15.136% | 13 | 657 | -95.526% |
| 2026-03-30 | 77.1600 | 81.3000 | 77.1600 | 80.6000 | -0.580% | 52 | 664 | -96.203% |
| 2026-03-27 | 75.9400 | 81.0700 | 75.9400 | 81.0700 | +14.183% | 7 | 643 | -96.225% |
| 2026-03-26 | 64.7000 | 71.0000 | 64.7000 | 71.0000 | +7.073% | 8 | 648 | -95.690% |
| 2026-03-24 | 67.0900 | 67.6400 | 66.3100 | 66.3100 | -11.587% | 19 | 644 | -95.385% |
| 2026-03-20 | 71.6600 | 75.0000 | 71.6600 | 75.0000 | +7.759% | 6 | 651 | -95.920% |
| 2026-03-19 | 69.6000 | 69.6000 | 69.6000 | 69.6000 | +15.365% | 2 | 646 | -95.603% |
| 2026-03-18 | 60.5100 | 60.5100 | 60.1200 | 60.3300 | +3.838% | 4 | 646 | -94.928% |
| 2026-03-17 | 56.9100 | 58.1000 | 56.8400 | 58.1000 | -6.772% | 77 | 648 | -94.733% |
| 2026-03-12 | 62.2900 | 62.3200 | 62.2900 | 62.3200 | +1.498% | 2 | 630 | -95.090% |
| 2026-03-11 | 60.9000 | 61.4000 | 60.9000 | 61.4000 | +0.163% | 7 | 631 | -95.016% |
| 2026-03-10 | 59.2400 | 61.3000 | 56.7700 | 61.3000 | +3.495% | 7 | 638 | -95.008% |
| 2026-03-05 | 59.2600 | 59.2600 | 59.2300 | 59.2300 | +13.121% | 2 | 641 | -94.834% |
| 2026-03-04 | 52.1900 | 52.3600 | 52.1900 | 52.3600 | -17.139% | 4 | 642 | -94.156% |
| 2026-03-03 | 62.9700 | 63.1900 | 62.9700 | 63.1900 | +22.699% | 2 | 644 | -95.157% |
| 2026-02-24 | 51.5000 | 51.5000 | 51.5000 | 51.5000 | -0.579% | 2 | 646 | -94.058% |
| 2026-02-18 | 50.2500 | 51.8000 | 50.2400 | 51.8000 | -0.880% | 11 | 644 | -94.093% |
| 2026-02-13 | 57.7000 | 57.7000 | 52.1000 | 52.2600 | -4.982% | 306 | 799 | -94.145% |
| 2026-02-12 | 53.7400 | 55.4000 | 52.3000 | 55.0000 | +13.966% | 552 | 799 | -94.436% |
| 2026-02-11 | 48.8500 | 48.9600 | 48.1700 | 48.2600 | -1.711% | 142 | 1,146 | -93.659% |
| 2026-02-10 | 49.1000 | 49.1000 | 49.1000 | 49.1000 | +0.946% | 1 | 1,247 | -93.768% |
| 2026-02-09 | 48.6300 | 48.6400 | 48.6300 | 48.6400 | -0.937% | 4 | 1,255 | -93.709% |
| 2026-02-06 | 49.1000 | 49.1000 | 49.1000 | 49.1000 | +1.867% | 12 | 1,255 | -93.768% |
| 2026-02-02 | 49.2000 | 49.3000 | 47.7000 | 48.2000 | -5.490% | 52 | 1,225 | -93.651% |
| 2026-01-30 | 49.5000 | 52.5000 | 48.9000 | 51.0000 | +3.260% | 416 | 1,177 | -94.000% |
| 2026-01-29 | 50.4400 | 50.4400 | 49.2000 | 49.3900 | -1.022% | 306 | 761 | -93.804% |
| 2026-01-28 | 48.7000 | 49.9000 | 48.5000 | 49.9000 | +3.742% | 81 | 499 | -93.868% |
| 2026-01-27 | 47.2000 | 48.1000 | 46.9000 | 48.1000 | +0.418% | 143 | 573 | -93.638% |
| 2026-01-22 | 47.2000 | 49.0000 | 47.2000 | 47.9000 | -4.391% | 388 | 683 | -93.612% |
| 2026-01-21 | 49.4000 | 51.1000 | 49.1000 | 50.1000 | +4.158% | 41 | 630 | -93.892% |
| 2026-01-15 | 48.1000 | 48.1000 | 48.1000 | 48.1000 | -7.107% | 8 | 599 | -93.638% |
| 2026-01-14 | 51.4000 | 52.2000 | 50.5000 | 51.7800 | +6.763% | 57 | 591 | -94.090% |
| 2026-01-13 | 47.9000 | 49.2000 | 47.9000 | 48.5000 | 0.000% | 31 | 536 | -93.691% |
| 2026-01-08 | 49.1000 | 49.2000 | 48.5000 | 48.5000 | +1.253% | 243 | 536 | -93.691% |
| 2026-01-06 | 47.9000 | 47.9000 | 47.9000 | 47.9000 | -3.622% | 4 | 416 | -93.612% |
| 2026-01-05 | 49.0600 | 49.7000 | 49.0600 | 49.7000 | -0.401% | 276 | 416 | -93.843% |
| 2025-12-26 | 49.9000 | 49.9000 | 49.9000 | 49.9000 | -1.675% | 12 | 157 | -93.868% |
| 2025-12-22 | 50.7500 | 50.7500 | 50.7500 | 50.7500 | -17.116% | 2 | 145 | -93.970% |
| 2025-12-16 | 60.9600 | 61.2300 | 60.9600 | 61.2300 | +3.604% | 2 | 146 | -95.002% |
| 2025-12-15 | 59.1000 | 59.1000 | 59.1000 | 59.1000 | +3.286% | 1 | 145 | -94.822% |
| 2025-12-11 | 57.2200 | 57.2200 | 57.2200 | 57.2200 | -2.819% | 2 | 145 | -94.652% |
| 2025-12-05 | 58.8200 | 58.8800 | 58.8200 | 58.8800 | -5.032% | 2 | 145 | -94.803% |
| 2025-12-03 | 62.0000 | 62.0000 | 62.0000 | 62.0000 | -3.080% | 2 | 145 | -95.065% |
| 2025-12-01 | 64.0600 | 64.0600 | 63.9700 | 63.9700 | -9.134% | 2 | 143 | -95.217% |
| 2025-11-20 | 70.4000 | 70.4000 | 70.4000 | 70.4000 | -7.001% | 1 | 143 | -95.653% |
| 2025-11-17 | 75.7000 | 75.7000 | 75.7000 | 75.7000 | +11.701% | 5 | 142 | -95.958% |
| 2025-11-12 | 67.4600 | 67.7700 | 67.4600 | 67.7700 | -0.936% | 2 | 137 | -95.485% |
| 2025-11-10 | 69.2100 | 69.2100 | 68.3200 | 68.4100 | -12.742% | 10 | 138 | -95.527% |
| 2025-11-07 | 78.2200 | 78.4000 | 78.2200 | 78.4000 | +17.524% | 2 | 133 | -96.097% |
| 2025-10-31 | 66.6700 | 66.7100 | 66.6700 | 66.7100 | +6.040% | 2 | 132 | -95.413% |
| 2025-10-29 | 62.9700 | 62.9900 | 62.7200 | 62.9100 | -11.269% | 6 | 131 | -95.136% |
| 2025-10-22 | 70.9000 | 70.9000 | 70.9000 | 70.9000 | -16.055% | 4 | 132 | -95.684% |
| 2025-10-17 | 84.5100 | 84.5100 | 84.4600 | 84.4600 | +3.925% | 2 | 132 | -96.377% |
| 2025-10-10 | 81.2700 | 81.2700 | 81.2700 | 81.2700 | +17.783% | 1 | 131 | -96.235% |
| 2025-09-30 | 69.6000 | 69.6000 | 69.0000 | 69.0000 | -10.273% | 10 | 131 | -95.565% |
| 2025-08-26 | 76.9000 | 76.9000 | 76.9000 | 76.9000 | -7.683% | 3 | 121 | -96.021% |
| 2025-08-08 | 83.3000 | 83.3000 | 83.3000 | 83.3000 | -2.857% | 7 | 118 | -96.327% |
| 2025-08-05 | 85.6300 | 85.7500 | 85.6300 | 85.7500 | -2.223% | 4 | 111 | -96.431% |
| 2025-08-04 | 87.8800 | 87.8800 | 87.7000 | 87.7000 | -5.004% | 2 | 111 | -96.511% |
| 2025-07-14 | 92.3200 | 92.3200 | 92.3200 | 92.3200 | -24.594% | 1 | 111 | -96.685% |
| 2025-05-15 | 122.3600 | 122.4300 | 122.3600 | 122.4300 | -31.756% | 2 | 110 | -97.501% |
| 2025-05-06 | 179.4000 | 179.4000 | 179.4000 | 179.4000 | +7.877% | 4 | 109 | -98.294% |
| 2025-05-05 | 169.9000 | 169.9000 | 166.3000 | 166.3000 | -37.925% | 19 | 113 | -98.160% |
| 2025-04-21 | 268.0000 | 268.0000 | 267.9000 | 267.9000 | -14.080% | 2 | 122 | -98.858% |
| 2025-04-09 | 311.8000 | 311.8000 | 311.8000 | 311.8000 | +8.076% | 1 | 120 | -99.019% |
| 2025-04-08 | 288.5000 | 288.5000 | 288.5000 | 288.5000 | +1.656% | 4 | 119 | -98.939% |
| 2025-04-07 | 306.2000 | 313.3000 | 283.8000 | 283.8000 | +106.250% | 19 | 119 | -98.922% |
| 2025-03-19 | 137.7000 | 137.7000 | 137.6000 | 137.6000 | -11.851% | 3 | 100 | -97.776% |
| 2025-03-12 | 156.1000 | 156.1000 | 156.1000 | 156.1000 | -1.787% | 1 | 100 | -98.040% |
| 2025-03-10 | 158.9400 | 158.9400 | 158.9400 | 158.9400 | 0.000% | 1 | 101 | -98.075% |