SPX261218P04625000
SPX Dec 18 2026 4625.00 Put
optionOPRA
EODOct 20, 2026
3.27USD+9.000%(+0.27)1Vol360OI
SPX261218P04625000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | +9.000% | 1 | 359 | 0.000% |
| 2026-10-15 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -23.077% | 4 | 360 | +9.000% |
| 2026-10-01 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -4.878% | 1 | 361 | -16.154% |
| 2026-09-25 | 3.9000 | 4.1000 | 3.9000 | 4.1000 | -16.327% | 3 | 368 | -20.244% |
| 2026-09-18 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -7.547% | 1 | 368 | -33.265% |
| 2026-09-17 | 5.2000 | 5.3000 | 5.2000 | 5.3000 | -15.873% | 5 | 362 | -38.302% |
| 2026-09-15 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -1.563% | 1 | 362 | -48.095% |
| 2026-09-14 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -4.478% | 2 | 362 | -48.906% |
| 2026-09-02 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -10.667% | 1 | 367 | -51.194% |
| 2026-09-01 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +0.671% | 20 | 347 | -56.400% |
| 2026-08-26 | 7.4000 | 7.4500 | 7.4000 | 7.4500 | -12.353% | 6 | 347 | -56.107% |
| 2026-08-21 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -14.141% | 18 | 347 | -61.529% |
| 2026-08-06 | 10.2100 | 10.2200 | 9.9000 | 9.9000 | -1.000% | 25 | 371 | -66.970% |
| 2026-08-05 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -6.542% | 1 | 371 | -67.300% |
| 2026-08-04 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -26.207% | 2 | 371 | -69.439% |
| 2026-07-30 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -8.228% | 3 | 368 | -77.448% |
| 2026-07-24 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -10.886% | 15 | 368 | -79.304% |
| 2026-07-23 | 17.7300 | 17.7300 | 17.7300 | 17.7300 | +16.568% | 1 | 368 | -81.557% |
| 2026-07-21 | 15.4900 | 15.4900 | 15.1900 | 15.2100 | -11.570% | 5 | 368 | -78.501% |
| 2026-07-17 | 17.2400 | 17.2700 | 16.3500 | 17.2000 | +19.444% | 22 | 356 | -80.988% |
| 2026-07-15 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | -4.000% | 3 | 356 | -77.292% |
| 2026-07-14 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -8.537% | 2 | 354 | -78.200% |
| 2026-07-08 | 16.2000 | 16.4000 | 16.2000 | 16.4000 | +7.120% | 4 | 351 | -80.061% |
| 2026-07-07 | 15.3200 | 15.3200 | 15.3100 | 15.3100 | -7.492% | 4 | 353 | -78.641% |
| 2026-07-02 | 16.4900 | 16.5500 | 16.4900 | 16.5500 | -2.647% | 2 | 352 | -80.242% |
| 2026-06-30 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -7.306% | 1 | 352 | -80.765% |
| 2026-06-29 | 18.3400 | 18.3400 | 18.3400 | 18.3400 | -9.655% | 10 | 347 | -82.170% |
| 2026-06-26 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | -4.695% | 1 | 347 | -83.892% |
| 2026-06-25 | 21.2000 | 21.3000 | 21.2000 | 21.3000 | +3.448% | 2 | 347 | -84.648% |
| 2026-06-18 | 20.9100 | 20.9500 | 20.5600 | 20.5900 | -1.906% | 4 | 346 | -84.119% |
| 2026-06-17 | 19.9500 | 20.9900 | 19.9300 | 20.9900 | +4.117% | 205 | 358 | -84.421% |
| 2026-06-16 | 20.1600 | 20.1600 | 20.1600 | 20.1600 | -16.035% | 1 | 358 | -83.780% |
| 2026-05-26 | 24.0200 | 24.0200 | 24.0100 | 24.0100 | -14.250% | 2 | 358 | -86.381% |
| 2026-05-20 | 28.2000 | 28.2000 | 28.0000 | 28.0000 | -4.762% | 2 | 356 | -88.321% |
| 2026-05-19 | 29.2000 | 29.4000 | 29.0000 | 29.4000 | 0.000% | 4 | 352 | -88.878% |
| 2026-05-14 | 29.4000 | 29.4000 | 29.4000 | 29.4000 | -0.676% | 6 | 346 | -88.878% |
| 2026-05-13 | 29.7000 | 29.7000 | 29.6000 | 29.6000 | -8.217% | 3 | 343 | -88.953% |
| 2026-05-01 | 32.2500 | 32.2500 | 32.2500 | 32.2500 | -5.453% | 1 | 343 | -89.860% |
| 2026-04-30 | 34.1100 | 34.1100 | 34.1100 | 34.1100 | -7.511% | 1 | 343 | -90.413% |
| 2026-04-27 | 36.8100 | 36.8800 | 36.8100 | 36.8800 | -3.278% | 2 | 342 | -91.133% |
| 2026-04-24 | 38.2700 | 38.2700 | 38.1300 | 38.1300 | -1.979% | 4 | 360 | -91.424% |
| 2026-04-23 | 39.1000 | 39.3000 | 38.6000 | 38.9000 | -3.474% | 12 | 356 | -91.594% |
| 2026-04-21 | 40.2000 | 40.3000 | 40.2000 | 40.3000 | -2.610% | 2 | 338 | -91.886% |
| 2026-04-14 | 41.3800 | 41.3800 | 41.3800 | 41.3800 | -16.167% | 1 | 330 | -92.098% |
| 2026-04-08 | 49.3200 | 49.3600 | 49.3200 | 49.3600 | -19.870% | 2 | 328 | -93.375% |
| 2026-04-02 | 64.3000 | 64.3000 | 61.6000 | 61.6000 | -14.705% | 3 | 327 | -94.692% |
| 2026-03-31 | 76.3000 | 76.3000 | 70.1900 | 72.2200 | -17.950% | 43 | 327 | -95.472% |
| 2026-03-30 | 87.8200 | 88.0200 | 87.8200 | 88.0200 | +13.721% | 2 | 321 | -96.285% |
| 2026-03-26 | 70.4100 | 77.4000 | 70.1600 | 77.4000 | +0.259% | 49 | 324 | -95.775% |
| 2026-03-20 | 78.0000 | 78.1000 | 77.2000 | 77.2000 | +12.046% | 3 | 304 | -95.764% |
| 2026-03-19 | 75.7000 | 75.7000 | 68.7000 | 68.9000 | +1.742% | 7 | 303 | -95.254% |
| 2026-03-18 | 67.7100 | 67.7200 | 67.7100 | 67.7200 | +7.322% | 2 | 298 | -95.171% |
| 2026-03-17 | 63.1000 | 63.1000 | 63.1000 | 63.1000 | -9.274% | 1 | 298 | -94.818% |
| 2026-03-13 | 66.6000 | 69.5500 | 66.6000 | 69.5500 | +7.829% | 10 | 298 | -95.298% |
| 2026-03-10 | 64.7000 | 64.7000 | 64.5000 | 64.5000 | +2.057% | 5 | 297 | -94.930% |
| 2026-03-05 | 59.7900 | 63.2000 | 59.7900 | 63.2000 | -10.202% | 5 | 297 | -94.826% |
| 2026-03-03 | 68.7800 | 70.3800 | 68.7500 | 70.3800 | +23.474% | 19 | 295 | -95.354% |
| 2026-03-02 | 57.0000 | 57.0000 | 57.0000 | 57.0000 | +6.762% | 1 | 289 | -94.263% |
| 2026-02-25 | 53.4000 | 53.4800 | 53.3800 | 53.3900 | -9.046% | 200 | 120 | -93.875% |
| 2026-02-19 | 58.8000 | 58.8000 | 58.7000 | 58.7000 | +13.981% | 4 | 120 | -94.429% |
| 2026-02-09 | 51.5000 | 51.5000 | 51.5000 | 51.5000 | -11.785% | 3 | 117 | -93.650% |
| 2026-01-20 | 58.4500 | 58.5000 | 58.2500 | 58.3800 | +10.778% | 50 | 132 | -94.399% |
| 2026-01-15 | 52.7000 | 52.7000 | 52.7000 | 52.7000 | -9.760% | 1 | 107 | -93.795% |
| 2025-12-19 | 58.4000 | 58.4000 | 58.4000 | 58.4000 | -8.736% | 2 | 107 | -94.401% |
| 2025-12-18 | 63.9400 | 63.9900 | 63.9400 | 63.9900 | -5.396% | 2 | 107 | -94.890% |
| 2025-12-16 | 67.5200 | 67.6400 | 67.5200 | 67.6400 | +7.093% | 2 | 107 | -95.166% |
| 2025-12-12 | 63.1600 | 63.1600 | 63.1600 | 63.1600 | -20.951% | 2 | 108 | -94.823% |
| 2025-11-24 | 79.9000 | 79.9000 | 79.9000 | 79.9000 | -9.101% | 3 | 108 | -95.907% |
| 2025-11-19 | 87.9000 | 87.9000 | 87.9000 | 87.9000 | +12.851% | 3 | 105 | -96.280% |
| 2025-11-14 | 86.2500 | 86.4500 | 77.8900 | 77.8900 | -2.601% | 6 | 104 | -95.802% |
| 2025-11-13 | 76.5400 | 79.9700 | 76.5400 | 79.9700 | +11.023% | 3 | 103 | -95.911% |
| 2025-11-12 | 72.1300 | 72.1300 | 72.0300 | 72.0300 | -4.152% | 4 | 102 | -95.460% |
| 2025-11-10 | 75.2600 | 75.2600 | 75.1500 | 75.1500 | +5.105% | 2 | 104 | -95.649% |
| 2025-11-03 | 71.6700 | 71.6700 | 71.5000 | 71.5000 | +1.347% | 2 | 102 | -95.427% |
| 2025-10-31 | 70.3500 | 70.5500 | 70.3500 | 70.5500 | +0.959% | 2 | 102 | -95.365% |
| 2025-10-30 | 69.9100 | 69.9100 | 69.8800 | 69.8800 | -19.400% | 2 | 101 | -95.321% |
| 2025-10-14 | 86.7000 | 86.7000 | 86.7000 | 86.7000 | +6.133% | 2 | 100 | -96.228% |
| 2025-10-13 | 81.6900 | 81.6900 | 81.6900 | 81.6900 | +9.065% | 1 | 100 | -95.997% |
| 2025-09-30 | 74.9000 | 74.9000 | 74.9000 | 74.9000 | -0.531% | 3 | 100 | -95.634% |
| 2025-09-26 | 75.3000 | 75.3000 | 75.3000 | 75.3000 | -4.490% | 5 | 97 | -95.657% |
| 2025-09-09 | 78.9300 | 78.9300 | 78.8400 | 78.8400 | -4.897% | 2 | 63 | -95.852% |
| 2025-08-29 | 82.9000 | 82.9000 | 82.9000 | 82.9000 | +0.974% | 2 | 62 | -96.055% |
| 2025-08-25 | 82.1000 | 82.1000 | 82.1000 | 82.1000 | -12.937% | 49 | 62 | -96.017% |
| 2025-08-04 | 94.6000 | 94.6000 | 94.3000 | 94.3000 | -2.482% | 5 | 20 | -96.532% |
| 2025-07-10 | 96.7000 | 96.7000 | 96.7000 | 96.7000 | -44.743% | 1 | 20 | -96.618% |
| 2025-05-08 | 175.0000 | 175.0000 | 175.0000 | 175.0000 | -4.110% | 3 | 20 | -98.131% |
| 2025-05-02 | 181.5100 | 182.5000 | 181.5000 | 182.5000 | -25.963% | 14 | 21 | -98.208% |
| 2025-04-17 | 246.5000 | 246.5000 | 246.5000 | 246.5000 | -17.861% | 1 | 28 | -98.673% |
| 2025-04-10 | 300.1000 | 300.1000 | 300.1000 | 300.1000 | +5.558% | 3 | 28 | -98.910% |
| 2025-04-04 | 281.4000 | 284.3000 | 281.4000 | 284.3000 | +107.291% | 14 | 25 | -98.850% |
| 2025-03-24 | 137.1500 | 137.1500 | 137.1500 | 137.1500 | -8.682% | 2 | 20 | -97.616% |
| 2025-03-19 | 151.9000 | 151.9000 | 146.2100 | 150.1900 | +1.638% | 15 | 20 | -97.823% |
| 2025-03-17 | 147.1500 | 147.7700 | 147.1500 | 147.7700 | -19.074% | 2 | 9 | -97.787% |
| 2025-03-13 | 182.5000 | 182.6000 | 181.8000 | 182.6000 | +18.749% | 8 | 2 | -98.209% |
| 2025-03-05 | 154.0500 | 154.0500 | 153.7700 | 153.7700 | 0.000% | 2 | 0 | -97.873% |