SPX261218P04575000
SPX Dec 18 2026 4575.00 Put
optionOPRA
InactiveSep 22, 2026
3.90USD-18.750%(-0.90)2Vol669OI
SPX261218P04575000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-22 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -18.750% | 2 | 669 | 0.000% |
| 2026-09-18 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -4.000% | 1 | 669 | -18.750% |
| 2026-09-17 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -12.281% | 4 | 665 | -22.000% |
| 2026-09-16 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -5.000% | 1 | 664 | -31.579% |
| 2026-09-15 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -1.639% | 1 | 663 | -35.000% |
| 2026-09-14 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +5.172% | 1 | 664 | -36.066% |
| 2026-09-09 | 5.9100 | 5.9100 | 5.8000 | 5.8000 | -9.375% | 91 | 590 | -32.759% |
| 2026-09-02 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -10.490% | 1 | 591 | -39.063% |
| 2026-08-26 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -9.264% | 1 | 590 | -45.455% |
| 2026-08-24 | 7.9000 | 7.9000 | 7.8800 | 7.8800 | -3.902% | 6 | 587 | -50.508% |
| 2026-08-19 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -12.766% | 2 | 589 | -52.439% |
| 2026-08-07 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -32.374% | 1 | 589 | -58.511% |
| 2026-07-30 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -1.418% | 1 | 589 | -71.942% |
| 2026-07-28 | 14.4000 | 14.4000 | 14.1000 | 14.1000 | -3.358% | 21 | 609 | -72.340% |
| 2026-07-21 | 14.5900 | 14.5900 | 14.5900 | 14.5900 | -6.952% | 100 | 575 | -73.269% |
| 2026-07-17 | 15.7100 | 15.7100 | 15.6800 | 15.6800 | +9.958% | 2 | 576 | -75.128% |
| 2026-07-16 | 14.2600 | 14.2600 | 14.2600 | 14.2600 | +3.333% | 1 | 575 | -72.651% |
| 2026-07-15 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -2.542% | 7 | 575 | -71.739% |
| 2026-07-10 | 14.4000 | 14.4000 | 14.1600 | 14.1600 | -9.809% | 3 | 575 | -72.458% |
| 2026-07-07 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | -4.848% | 1 | 574 | -75.159% |
| 2026-07-01 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -6.780% | 1 | 574 | -76.364% |
| 2026-06-29 | 18.5700 | 18.6000 | 17.7000 | 17.7000 | -9.694% | 11 | 575 | -77.966% |
| 2026-06-26 | 19.6000 | 19.6000 | 19.6000 | 19.6000 | -0.709% | 1 | 574 | -80.102% |
| 2026-06-17 | 20.1700 | 20.1700 | 19.7100 | 19.7400 | -10.679% | 9 | 575 | -80.243% |
| 2026-06-03 | 22.1000 | 22.1000 | 22.1000 | 22.1000 | +4.245% | 2 | 573 | -82.353% |
| 2026-06-01 | 21.2000 | 21.2000 | 21.2000 | 21.2000 | -25.352% | 9 | 573 | -81.604% |
| 2026-05-19 | 28.1100 | 28.4000 | 27.8000 | 28.4000 | +2.750% | 6 | 573 | -86.268% |
| 2026-05-18 | 27.5900 | 27.6500 | 26.8200 | 27.6400 | -2.676% | 6 | 573 | -85.890% |
| 2026-05-14 | 28.4000 | 28.4000 | 28.4000 | 28.4000 | -5.648% | 1 | 573 | -86.268% |
| 2026-05-06 | 30.1000 | 30.1000 | 30.1000 | 30.1000 | -7.951% | 25 | 573 | -87.043% |
| 2026-05-04 | 32.7000 | 32.7000 | 32.7000 | 32.7000 | +5.010% | 13 | 573 | -88.073% |
| 2026-05-01 | 31.1400 | 31.1400 | 31.1400 | 31.1400 | -6.486% | 1 | 572 | -87.476% |
| 2026-04-30 | 33.3000 | 33.3000 | 33.3000 | 33.3000 | -4.585% | 10 | 572 | -88.288% |
| 2026-04-27 | 34.9000 | 34.9000 | 34.9000 | 34.9000 | -6.684% | 1 | 573 | -88.825% |
| 2026-04-23 | 37.0000 | 37.5000 | 37.0000 | 37.4000 | +1.081% | 8 | 572 | -89.572% |
| 2026-04-22 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | -6.329% | 2 | 569 | -89.459% |
| 2026-04-21 | 38.0000 | 39.7000 | 38.0000 | 39.5000 | +6.183% | 14 | 569 | -90.127% |
| 2026-04-20 | 37.2000 | 37.2000 | 37.2000 | 37.2000 | -3.527% | 11 | 569 | -89.516% |
| 2026-04-16 | 38.5600 | 38.5600 | 38.5600 | 38.5600 | -4.103% | 40 | 560 | -89.886% |
| 2026-04-14 | 40.2000 | 40.2100 | 40.2000 | 40.2100 | -3.804% | 4 | 600 | -90.301% |
| 2026-04-13 | 41.8200 | 41.8200 | 41.6400 | 41.8000 | -6.067% | 407 | 624 | -90.670% |
| 2026-04-09 | 44.5000 | 44.5000 | 44.5000 | 44.5000 | -7.292% | 1 | 291 | -91.236% |
| 2026-04-08 | 47.5900 | 48.0000 | 46.3700 | 48.0000 | -15.508% | 25 | 291 | -91.875% |
| 2026-04-06 | 56.7200 | 56.8100 | 56.7200 | 56.8100 | -17.199% | 2 | 298 | -93.135% |
| 2026-03-31 | 68.5500 | 68.6100 | 68.5500 | 68.6100 | -19.895% | 2 | 298 | -94.316% |
| 2026-03-30 | 80.7600 | 85.6500 | 80.5900 | 85.6500 | +1.964% | 39 | 298 | -95.447% |
| 2026-03-27 | 84.0000 | 84.0000 | 84.0000 | 84.0000 | +16.829% | 12 | 314 | -95.357% |
| 2026-03-26 | 71.8000 | 71.9000 | 71.7000 | 71.9000 | +10.293% | 5 | 302 | -94.576% |
| 2026-03-25 | 65.1900 | 65.1900 | 65.1900 | 65.1900 | -2.454% | 11 | 302 | -94.017% |
| 2026-03-24 | 69.6600 | 69.7300 | 66.8300 | 66.8300 | +4.389% | 44 | 291 | -94.164% |
| 2026-03-23 | 66.0200 | 66.0200 | 64.0200 | 64.0200 | -11.096% | 75 | 248 | -93.908% |
| 2026-03-20 | 72.7000 | 72.7000 | 72.0100 | 72.0100 | +15.586% | 7 | 193 | -94.584% |
| 2026-03-18 | 62.4000 | 62.4000 | 62.2300 | 62.3000 | +2.805% | 4 | 188 | -93.740% |
| 2026-03-17 | 60.6000 | 60.6000 | 60.6000 | 60.6000 | -3.503% | 1 | 186 | -93.564% |
| 2026-03-16 | 62.9000 | 62.9000 | 62.8000 | 62.8000 | -6.129% | 4 | 186 | -93.790% |
| 2026-03-12 | 66.2000 | 66.9000 | 66.2000 | 66.9000 | +14.183% | 18 | 186 | -94.170% |
| 2026-03-10 | 61.6700 | 61.6700 | 58.5900 | 58.5900 | +9.412% | 6 | 170 | -93.344% |
| 2026-03-04 | 53.5800 | 53.5800 | 53.5500 | 53.5500 | -15.656% | 4 | 172 | -92.717% |
| 2026-03-03 | 63.4600 | 63.4900 | 63.4600 | 63.4900 | +13.395% | 2 | 170 | -93.857% |
| 2026-03-02 | 56.0200 | 56.2200 | 55.9900 | 55.9900 | +4.459% | 24 | 171 | -93.034% |
| 2026-02-24 | 53.6000 | 53.6000 | 53.6000 | 53.6000 | +8.283% | 1 | 164 | -92.724% |
| 2026-02-09 | 49.5000 | 49.5000 | 49.5000 | 49.5000 | -3.131% | 7 | 163 | -92.121% |
| 2026-02-06 | 51.1000 | 51.1000 | 51.1000 | 51.1000 | +2.405% | 2 | 160 | -92.368% |
| 2026-01-15 | 49.9000 | 49.9000 | 49.9000 | 49.9000 | -8.137% | 1 | 159 | -92.184% |
| 2026-01-14 | 54.5600 | 54.5600 | 54.2600 | 54.3200 | +6.552% | 4 | 158 | -92.820% |
| 2026-01-07 | 50.9900 | 50.9900 | 50.9800 | 50.9800 | -2.075% | 2 | 158 | -92.350% |
| 2025-12-24 | 52.0300 | 52.0600 | 52.0300 | 52.0600 | -15.350% | 2 | 158 | -92.509% |
| 2025-12-15 | 61.5000 | 61.5000 | 61.5000 | 61.5000 | -0.453% | 2 | 160 | -93.659% |
| 2025-12-12 | 61.7600 | 61.7800 | 61.7600 | 61.7800 | -2.555% | 2 | 160 | -93.687% |
| 2025-12-03 | 64.5000 | 64.5000 | 63.4000 | 63.4000 | -25.324% | 12 | 161 | -93.849% |
| 2025-11-21 | 84.9000 | 84.9000 | 84.9000 | 84.9000 | -0.188% | 3 | 152 | -95.406% |
| 2025-11-18 | 84.6500 | 85.0600 | 84.6500 | 85.0600 | +14.220% | 2 | 152 | -95.415% |
| 2025-11-13 | 74.0500 | 74.4700 | 74.0500 | 74.4700 | +5.706% | 4 | 153 | -94.763% |
| 2025-11-12 | 70.2800 | 70.5200 | 70.1300 | 70.4500 | +0.772% | 28 | 153 | -94.464% |
| 2025-11-11 | 69.7800 | 69.9500 | 69.7800 | 69.9100 | +2.163% | 134 | 139 | -94.421% |
| 2025-10-30 | 66.2100 | 68.4400 | 66.2100 | 68.4300 | +4.825% | 4 | 110 | -94.301% |
| 2025-10-28 | 65.2000 | 65.2800 | 65.2000 | 65.2800 | -12.140% | 2 | 110 | -94.026% |
| 2025-10-22 | 77.3400 | 77.3400 | 74.3000 | 74.3000 | -4.866% | 5 | 110 | -94.751% |
| 2025-10-13 | 78.1000 | 78.1000 | 78.1000 | 78.1000 | +9.078% | 1 | 106 | -95.006% |
| 2025-09-30 | 71.8000 | 71.8000 | 71.5000 | 71.6000 | -0.968% | 26 | 112 | -94.553% |
| 2025-09-26 | 72.3000 | 72.3000 | 72.3000 | 72.3000 | -9.057% | 4 | 99 | -94.606% |
| 2025-08-29 | 79.5000 | 79.5000 | 79.5000 | 79.5000 | +1.403% | 5 | 82 | -95.094% |
| 2025-08-27 | 78.4000 | 78.4000 | 78.4000 | 78.4000 | -2.122% | 12 | 82 | -95.026% |
| 2025-08-26 | 80.2000 | 80.2000 | 80.1000 | 80.1000 | -7.077% | 3 | 82 | -95.131% |
| 2025-08-08 | 86.0800 | 86.2000 | 86.0500 | 86.2000 | -4.646% | 3 | 80 | -95.476% |
| 2025-08-04 | 90.5000 | 90.5000 | 90.4000 | 90.4000 | -2.270% | 4 | 81 | -95.686% |
| 2025-07-10 | 92.5000 | 92.5000 | 92.5000 | 92.5000 | -28.239% | 1 | 79 | -95.784% |
| 2025-05-20 | 128.6000 | 128.9000 | 128.2000 | 128.9000 | +1.978% | 13 | 78 | -96.974% |
| 2025-05-19 | 126.4000 | 126.4000 | 126.4000 | 126.4000 | -27.440% | 5 | 81 | -96.915% |
| 2025-05-09 | 174.0000 | 174.2000 | 174.0000 | 174.2000 | -6.545% | 4 | 84 | -97.761% |
| 2025-05-06 | 186.2000 | 187.4000 | 186.2000 | 186.4000 | +8.246% | 22 | 82 | -97.908% |
| 2025-05-02 | 173.1000 | 173.1000 | 172.1000 | 172.2000 | -6.260% | 28 | 91 | -97.735% |
| 2025-05-01 | 183.7000 | 183.7000 | 183.7000 | 183.7000 | -7.222% | 2 | 93 | -97.877% |
| 2025-04-24 | 198.0000 | 198.0000 | 198.0000 | 198.0000 | -21.893% | 1 | 93 | -98.030% |
| 2025-04-22 | 246.6000 | 253.5000 | 240.5000 | 253.5000 | -3.722% | 18 | 92 | -98.462% |
| 2025-04-21 | 263.3000 | 263.3000 | 263.3000 | 263.3000 | +4.472% | 2 | 79 | -98.519% |
| 2025-04-11 | 252.0300 | 252.0300 | 252.0300 | 252.0300 | -13.481% | 4 | 77 | -98.453% |
| 2025-04-08 | 282.9000 | 322.4800 | 282.9000 | 291.3000 | -1.355% | 22 | 77 | -98.661% |
| 2025-04-07 | 355.1400 | 355.1400 | 295.2000 | 295.3000 | +5.239% | 7 | 66 | -98.679% |
| 2025-04-04 | 260.1200 | 280.6000 | 260.1200 | 280.6000 | +99.843% | 108 | 61 | -98.610% |
| 2025-03-17 | 147.7900 | 148.9500 | 140.4100 | 140.4100 | -19.536% | 4 | 7 | -97.222% |
| 2025-03-13 | 173.8000 | 174.5000 | 173.3000 | 174.5000 | 0.000% | 5 | 0 | -97.765% |