SPX261218P04675000
SPX Dec 18 2026 4675.00 Put
optionOPRA
InactiveOct 15, 2026
3.20USD+6.667%(+0.20)2Vol678OI
SPX261218P04675000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +6.667% | 2 | 680 | 0.000% |
| 2026-10-08 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 0.000% | 3 | 683 | +6.667% |
| 2026-10-05 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -25.000% | 2 | 683 | +6.667% |
| 2026-10-01 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 0.000% | 23 | 706 | -20.000% |
| 2026-09-22 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -24.528% | 3 | 703 | -20.000% |
| 2026-09-18 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -7.018% | 1 | 704 | -39.623% |
| 2026-09-17 | 5.5900 | 5.7000 | 5.5900 | 5.7000 | -16.176% | 47 | 703 | -43.860% |
| 2026-09-16 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -1.449% | 1 | 702 | -52.941% |
| 2026-09-14 | 6.8000 | 6.9000 | 6.8000 | 6.9000 | +8.833% | 47 | 670 | -53.623% |
| 2026-09-11 | 6.3400 | 6.3400 | 6.3400 | 6.3400 | -17.662% | 46 | 624 | -49.527% |
| 2026-09-10 | 7.6000 | 7.7000 | 7.6000 | 7.7000 | +10.000% | 3 | 622 | -58.442% |
| 2026-09-02 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -1.408% | 1 | 623 | -54.286% |
| 2026-08-31 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | 0.000% | 1 | 624 | -54.930% |
| 2026-08-28 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -20.225% | 1 | 624 | -54.930% |
| 2026-08-21 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -13.592% | 11 | 621 | -64.045% |
| 2026-08-06 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -1.905% | 21 | 622 | -68.932% |
| 2026-08-05 | 10.8100 | 10.8100 | 10.5000 | 10.5000 | -39.024% | 3 | 622 | -69.524% |
| 2026-07-27 | 17.1900 | 17.2200 | 17.1900 | 17.2200 | -1.600% | 4 | 624 | -81.417% |
| 2026-07-24 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -6.617% | 1 | 624 | -81.714% |
| 2026-07-23 | 18.7400 | 18.7400 | 18.7400 | 18.7400 | +18.608% | 1 | 625 | -82.924% |
| 2026-07-22 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | +2.865% | 15 | 610 | -79.747% |
| 2026-07-16 | 15.3600 | 15.3600 | 15.3600 | 15.3600 | -1.538% | 1 | 610 | -79.167% |
| 2026-07-14 | 15.7000 | 15.7000 | 15.6000 | 15.6000 | +0.645% | 10 | 601 | -79.487% |
| 2026-07-10 | 15.7700 | 15.7700 | 15.5000 | 15.5000 | -8.824% | 2 | 599 | -79.355% |
| 2026-07-08 | 16.8000 | 17.0000 | 16.8000 | 17.0000 | +1.796% | 7 | 598 | -81.176% |
| 2026-07-07 | 16.1200 | 16.7000 | 16.1200 | 16.7000 | +3.727% | 14 | 589 | -80.838% |
| 2026-07-06 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | -10.902% | 1 | 588 | -80.124% |
| 2026-07-02 | 17.9600 | 18.0700 | 17.9600 | 18.0700 | +2.090% | 2 | 588 | -82.291% |
| 2026-06-30 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | -16.114% | 1 | 588 | -81.921% |
| 2026-06-26 | 21.1000 | 21.1000 | 21.1000 | 21.1000 | -4.525% | 1 | 587 | -84.834% |
| 2026-06-25 | 21.9000 | 22.1000 | 21.9000 | 22.1000 | +2.839% | 4 | 585 | -85.520% |
| 2026-06-18 | 21.6400 | 21.7000 | 21.4900 | 21.4900 | -1.286% | 6 | 585 | -85.109% |
| 2026-06-17 | 21.7700 | 21.7700 | 21.7700 | 21.7700 | +6.716% | 2 | 585 | -85.301% |
| 2026-06-15 | 20.4600 | 20.4700 | 20.3700 | 20.4000 | -29.655% | 4 | 585 | -84.314% |
| 2026-06-10 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | +12.972% | 20 | 596 | -88.966% |
| 2026-06-09 | 26.9500 | 27.5600 | 25.6100 | 25.6700 | +15.631% | 28 | 583 | -87.534% |
| 2026-05-29 | 22.2000 | 22.2000 | 22.2000 | 22.2000 | -11.554% | 1 | 582 | -85.586% |
| 2026-05-27 | 25.1300 | 25.1300 | 25.1000 | 25.1000 | -13.746% | 4 | 580 | -87.251% |
| 2026-05-20 | 29.3000 | 29.3000 | 29.1000 | 29.1000 | -4.276% | 2 | 578 | -89.003% |
| 2026-05-19 | 30.4000 | 30.5000 | 30.1000 | 30.4000 | +2.013% | 7 | 574 | -89.474% |
| 2026-05-14 | 29.8000 | 29.8000 | 29.8000 | 29.8000 | -7.281% | 2 | 574 | -89.262% |
| 2026-05-06 | 32.1300 | 32.1400 | 32.1300 | 32.1400 | -4.231% | 4 | 576 | -90.044% |
| 2026-05-01 | 33.5600 | 33.5600 | 33.5600 | 33.5600 | -5.491% | 1 | 576 | -90.465% |
| 2026-04-30 | 35.5100 | 35.5100 | 35.5100 | 35.5100 | -7.042% | 1 | 576 | -90.988% |
| 2026-04-24 | 38.5600 | 38.5900 | 38.2000 | 38.2000 | -4.975% | 114 | 575 | -91.623% |
| 2026-04-23 | 40.9000 | 40.9000 | 40.2000 | 40.2000 | -0.741% | 4 | 570 | -92.040% |
| 2026-04-22 | 40.7000 | 40.7000 | 40.5000 | 40.5000 | +1.836% | 3 | 571 | -92.099% |
| 2026-04-20 | 39.7100 | 39.8300 | 39.7000 | 39.7700 | -0.451% | 216 | 568 | -91.954% |
| 2026-04-17 | 39.9100 | 39.9500 | 39.9100 | 39.9500 | -21.942% | 2 | 460 | -91.990% |
| 2026-04-08 | 51.2700 | 51.2700 | 51.1800 | 51.1800 | -25.987% | 2 | 460 | -93.748% |
| 2026-04-01 | 69.0300 | 69.1500 | 69.0300 | 69.1500 | -13.237% | 2 | 460 | -95.372% |
| 2026-03-31 | 79.7000 | 79.7000 | 79.0500 | 79.7000 | -14.850% | 7 | 460 | -95.985% |
| 2026-03-30 | 90.5200 | 93.6000 | 90.5200 | 93.6000 | +23.320% | 8 | 455 | -96.581% |
| 2026-03-26 | 73.5000 | 75.9000 | 73.5000 | 75.9000 | +15.437% | 2 | 452 | -95.784% |
| 2026-03-23 | 65.7500 | 65.7500 | 65.7500 | 65.7500 | -13.917% | 25 | 452 | -95.133% |
| 2026-03-19 | 80.3500 | 80.3500 | 75.8800 | 76.3800 | +16.079% | 6 | 450 | -95.810% |
| 2026-03-17 | 65.8000 | 65.8000 | 65.8000 | 65.8000 | -3.377% | 1 | 449 | -95.137% |
| 2026-03-16 | 68.5000 | 68.9000 | 68.0000 | 68.1000 | -10.630% | 24 | 450 | -95.301% |
| 2026-03-13 | 71.1800 | 76.9000 | 70.8000 | 76.2000 | +16.336% | 5 | 435 | -95.801% |
| 2026-03-05 | 65.5000 | 65.5000 | 65.5000 | 65.5000 | +16.279% | 10 | 437 | -95.115% |
| 2026-02-26 | 56.1400 | 56.3300 | 56.1400 | 56.3300 | -1.573% | 4 | 242 | -94.319% |
| 2026-02-20 | 56.8700 | 57.2300 | 56.8700 | 57.2300 | +6.932% | 4 | 242 | -94.409% |
| 2026-02-09 | 55.0700 | 55.0700 | 53.5000 | 53.5200 | -12.046% | 6 | 244 | -94.021% |
| 2026-01-20 | 60.8500 | 60.8500 | 60.8500 | 60.8500 | +10.636% | 2 | 244 | -94.741% |
| 2026-01-16 | 55.1000 | 55.1000 | 55.0000 | 55.0000 | +0.365% | 2 | 242 | -94.182% |
| 2026-01-06 | 54.8600 | 54.8700 | 54.7900 | 54.8000 | -3.860% | 28 | 242 | -94.161% |
| 2025-12-23 | 57.0100 | 57.0100 | 57.0000 | 57.0000 | -0.315% | 4 | 241 | -94.386% |
| 2025-12-22 | 57.1800 | 57.2100 | 57.1500 | 57.1800 | -13.364% | 4 | 239 | -94.404% |
| 2025-12-15 | 66.0000 | 66.0000 | 66.0000 | 66.0000 | -4.831% | 3 | 244 | -95.152% |
| 2025-12-04 | 68.6200 | 69.3500 | 68.6000 | 69.3500 | -0.502% | 58 | 241 | -95.386% |
| 2025-12-03 | 69.8000 | 69.8000 | 69.6000 | 69.7000 | -22.983% | 8 | 215 | -95.409% |
| 2025-11-18 | 90.5000 | 90.5000 | 90.5000 | 90.5000 | +7.867% | 2 | 210 | -96.464% |
| 2025-11-14 | 83.9000 | 83.9000 | 83.9000 | 83.9000 | +9.903% | 1 | 210 | -96.186% |
| 2025-11-11 | 76.5500 | 76.5500 | 76.3400 | 76.3400 | +2.511% | 2 | 209 | -95.808% |
| 2025-11-10 | 74.4900 | 74.5200 | 74.4100 | 74.4700 | -1.884% | 24 | 209 | -95.703% |
| 2025-10-31 | 75.9000 | 75.9000 | 75.9000 | 75.9000 | 0.000% | 1 | 210 | -95.784% |
| 2025-10-30 | 75.9000 | 75.9000 | 75.9000 | 75.9000 | +10.352% | 1 | 210 | -95.784% |
| 2025-10-27 | 68.7400 | 68.7800 | 68.7400 | 68.7800 | -10.768% | 2 | 209 | -95.347% |
| 2025-10-21 | 77.1100 | 77.1100 | 77.0800 | 77.0800 | -0.413% | 2 | 209 | -95.848% |
| 2025-10-20 | 77.4000 | 77.4000 | 77.4000 | 77.4000 | -15.038% | 1 | 210 | -95.866% |
| 2025-10-17 | 91.7000 | 91.7000 | 90.8000 | 91.1000 | -6.468% | 5 | 210 | -96.487% |
| 2025-10-16 | 97.4000 | 97.4000 | 97.4000 | 97.4000 | +24.712% | 1 | 210 | -96.715% |
| 2025-09-30 | 78.2000 | 78.2000 | 78.1000 | 78.1000 | -9.397% | 8 | 210 | -95.903% |
| 2025-08-29 | 86.5000 | 86.5000 | 86.2000 | 86.2000 | +0.937% | 7 | 209 | -96.288% |
| 2025-08-27 | 85.4000 | 85.4000 | 85.3000 | 85.4000 | -2.176% | 3 | 209 | -96.253% |
| 2025-08-26 | 87.2000 | 87.3000 | 87.2000 | 87.3000 | -11.371% | 2 | 209 | -96.334% |
| 2025-08-04 | 98.5000 | 98.6000 | 98.5000 | 98.5000 | -4.369% | 4 | 208 | -96.751% |
| 2025-07-11 | 103.2000 | 103.2000 | 103.0000 | 103.0000 | -11.664% | 9 | 208 | -96.893% |
| 2025-06-26 | 116.6000 | 116.7000 | 116.6000 | 116.6000 | -38.599% | 5 | 208 | -97.256% |
| 2025-05-09 | 189.9000 | 189.9000 | 189.9000 | 189.9000 | +3.431% | 6 | 208 | -98.315% |
| 2025-05-08 | 183.6000 | 183.6000 | 183.6000 | 183.6000 | -4.870% | 3 | 211 | -98.257% |
| 2025-05-02 | 192.5000 | 193.0000 | 192.5000 | 193.0000 | -3.884% | 14 | 211 | -98.342% |
| 2025-05-01 | 200.8000 | 200.8000 | 200.8000 | 200.8000 | -10.277% | 1 | 217 | -98.406% |
| 2025-04-24 | 223.8000 | 223.8000 | 223.8000 | 223.8000 | -26.839% | 1 | 20 | -98.570% |
| 2025-04-21 | 305.7000 | 306.0000 | 305.7000 | 305.9000 | +10.314% | 4 | 19 | -98.954% |
| 2025-04-11 | 277.3000 | 277.3000 | 277.3000 | 277.3000 | -1.211% | 6 | 19 | -98.846% |
| 2025-04-10 | 280.7000 | 280.7000 | 280.7000 | 280.7000 | -20.369% | 3 | 17 | -98.860% |
| 2025-04-09 | 352.4000 | 352.7000 | 352.4000 | 352.5000 | +12.154% | 3 | 14 | -99.092% |
| 2025-04-08 | 315.2000 | 315.2000 | 313.4000 | 314.3000 | +12.895% | 8 | 14 | -98.982% |
| 2025-04-04 | 278.4000 | 278.4000 | 278.4000 | 278.4000 | +45.607% | 14 | 9 | -98.851% |
| 2025-03-13 | 191.2000 | 191.2000 | 191.2000 | 191.2000 | 0.000% | 2 | 0 | -98.326% |