SPX261218P04725000
SPX Dec 18 2026 4725.00 Put
optionOPRA
EODOct 21, 2026
2.95USD-51.639%(-3.15)100Vol772OI
SPX261218P04725000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 2.9000 | 2.9500 | 2.9000 | 2.9500 | -51.639% | 100 | 771 | 0.000% |
| 2026-10-16 | 6.1000 | 6.2000 | 5.8000 | 6.1000 | +84.848% | 22 | 752 | -51.639% |
| 2026-10-15 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +17.857% | 1 | 751 | -10.606% |
| 2026-10-09 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -9.677% | 44 | 752 | +5.357% |
| 2026-10-08 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -23.457% | 1 | 751 | -4.839% |
| 2026-09-29 | 4.1000 | 4.1000 | 4.0500 | 4.0500 | -30.172% | 12 | 747 | -27.160% |
| 2026-09-17 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -18.310% | 2 | 779 | -49.138% |
| 2026-09-15 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -1.389% | 1 | 779 | -58.451% |
| 2026-09-14 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -11.111% | 1 | 778 | -59.028% |
| 2026-09-10 | 7.5500 | 8.1000 | 7.5500 | 8.1000 | +24.615% | 501 | 303 | -63.580% |
| 2026-09-08 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +8.333% | 4 | 303 | -54.615% |
| 2026-09-04 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -7.692% | 2 | 301 | -50.833% |
| 2026-09-03 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -12.162% | 1 | 300 | -54.615% |
| 2026-09-02 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | 0.000% | 1 | 299 | -60.135% |
| 2026-08-28 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -20.430% | 1 | 299 | -60.135% |
| 2026-08-21 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -12.264% | 10 | 294 | -68.280% |
| 2026-08-07 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -8.621% | 2 | 294 | -72.170% |
| 2026-08-04 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -30.120% | 1 | 294 | -74.569% |
| 2026-07-28 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | -10.270% | 15 | 282 | -82.229% |
| 2026-07-17 | 18.4700 | 18.5000 | 18.4700 | 18.5000 | +12.121% | 4 | 280 | -84.054% |
| 2026-07-14 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -3.283% | 6 | 281 | -82.121% |
| 2026-07-09 | 17.0900 | 17.0900 | 17.0600 | 17.0600 | -3.068% | 4 | 281 | -82.708% |
| 2026-07-08 | 17.5000 | 17.6000 | 17.5000 | 17.6000 | +1.734% | 13 | 275 | -83.239% |
| 2026-07-07 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | +1.170% | 1 | 275 | -82.948% |
| 2026-07-06 | 16.9000 | 17.1000 | 16.8000 | 17.1000 | -9.043% | 11 | 269 | -82.749% |
| 2026-06-30 | 18.4000 | 18.8000 | 18.4000 | 18.8000 | -16.071% | 2 | 269 | -84.309% |
| 2026-06-26 | 22.2000 | 22.4000 | 22.2000 | 22.4000 | -2.609% | 2 | 268 | -86.830% |
| 2026-06-25 | 22.6000 | 23.0000 | 22.6000 | 23.0000 | +2.633% | 13 | 260 | -87.174% |
| 2026-06-18 | 22.2700 | 22.4100 | 22.2700 | 22.4100 | +1.449% | 2 | 260 | -86.836% |
| 2026-06-17 | 22.6100 | 22.6100 | 22.0000 | 22.0900 | +5.190% | 4 | 260 | -86.646% |
| 2026-06-16 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -0.897% | 8 | 260 | -85.952% |
| 2026-06-15 | 21.1900 | 21.1900 | 21.1900 | 21.1900 | -28.893% | 2 | 260 | -86.078% |
| 2026-06-10 | 29.8000 | 29.8000 | 29.8000 | 29.8000 | +31.858% | 2 | 260 | -90.101% |
| 2026-06-04 | 22.6000 | 22.6000 | 22.6000 | 22.6000 | -5.082% | 1 | 260 | -86.947% |
| 2026-06-02 | 23.8100 | 23.8100 | 23.8100 | 23.8100 | +0.804% | 1 | 260 | -87.610% |
| 2026-06-01 | 23.6100 | 23.6200 | 23.6100 | 23.6200 | +2.696% | 4 | 262 | -87.511% |
| 2026-05-29 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -17.563% | 1 | 262 | -87.174% |
| 2026-05-21 | 27.8000 | 27.9000 | 27.6000 | 27.9000 | -7.921% | 6 | 261 | -89.427% |
| 2026-05-20 | 30.4000 | 30.4000 | 30.3000 | 30.3000 | -4.717% | 2 | 261 | -90.264% |
| 2026-05-19 | 31.3000 | 31.9000 | 31.2000 | 31.8000 | +5.788% | 7 | 261 | -90.723% |
| 2026-05-14 | 31.7000 | 31.7000 | 30.0600 | 30.0600 | -6.588% | 6 | 261 | -90.186% |
| 2026-05-11 | 32.2700 | 32.2700 | 32.1800 | 32.1800 | -3.940% | 2 | 261 | -90.833% |
| 2026-05-06 | 33.4400 | 33.5400 | 33.4400 | 33.5000 | -4.066% | 6 | 260 | -91.194% |
| 2026-05-01 | 34.9200 | 34.9200 | 34.9200 | 34.9200 | -4.329% | 1 | 260 | -91.552% |
| 2026-04-30 | 36.9100 | 36.9100 | 36.5000 | 36.5000 | -7.360% | 6 | 260 | -91.918% |
| 2026-04-29 | 39.4000 | 39.4000 | 39.4000 | 39.4000 | -7.294% | 1 | 264 | -92.513% |
| 2026-04-23 | 42.5000 | 42.5000 | 42.5000 | 42.5000 | +2.163% | 1 | 264 | -93.059% |
| 2026-04-22 | 41.6000 | 41.6000 | 41.5000 | 41.6000 | -6.935% | 4 | 265 | -92.909% |
| 2026-04-21 | 43.0300 | 44.7000 | 43.0300 | 44.7000 | +8.759% | 3 | 264 | -93.400% |
| 2026-04-17 | 41.2900 | 41.2900 | 40.1700 | 41.1000 | -7.391% | 32 | 264 | -92.822% |
| 2026-04-16 | 44.3800 | 44.3800 | 44.3800 | 44.3800 | -0.716% | 3 | 269 | -93.353% |
| 2026-04-15 | 44.7000 | 44.7000 | 44.7000 | 44.7000 | +0.880% | 2 | 269 | -93.400% |
| 2026-04-14 | 44.3300 | 44.3300 | 44.3100 | 44.3100 | -10.304% | 4 | 269 | -93.342% |
| 2026-04-10 | 49.4000 | 49.4000 | 49.4000 | 49.4000 | -1.002% | 1 | 267 | -94.028% |
| 2026-04-09 | 50.5800 | 50.5800 | 49.9000 | 49.9000 | -7.421% | 5 | 266 | -94.088% |
| 2026-04-08 | 54.6000 | 54.6000 | 53.9000 | 53.9000 | -19.672% | 3 | 264 | -94.527% |
| 2026-04-07 | 67.9700 | 67.9700 | 66.5000 | 67.1000 | +5.903% | 5 | 267 | -95.604% |
| 2026-04-06 | 64.4800 | 64.5500 | 63.3600 | 63.3600 | -17.532% | 213 | 267 | -95.344% |
| 2026-04-02 | 76.7400 | 76.8300 | 76.7400 | 76.8300 | +11.672% | 2 | 402 | -96.160% |
| 2026-04-01 | 72.4400 | 72.4400 | 68.5900 | 68.8000 | -11.998% | 11 | 402 | -95.712% |
| 2026-03-31 | 83.4000 | 83.4000 | 78.0500 | 78.1800 | -15.772% | 5 | 399 | -96.227% |
| 2026-03-30 | 92.7100 | 92.8200 | 92.7100 | 92.8200 | -2.377% | 2 | 400 | -96.822% |
| 2026-03-27 | 94.5100 | 95.1900 | 94.5100 | 95.0800 | +13.190% | 213 | 401 | -96.897% |
| 2026-03-26 | 76.4000 | 84.1000 | 76.4000 | 84.0000 | +12.661% | 14 | 218 | -96.488% |
| 2026-03-25 | 74.6100 | 74.6100 | 74.5600 | 74.5600 | -6.072% | 2 | 211 | -96.043% |
| 2026-03-24 | 79.2400 | 79.3800 | 79.2400 | 79.3800 | +5.418% | 2 | 211 | -96.284% |
| 2026-03-23 | 75.8000 | 76.3000 | 75.3000 | 75.3000 | -8.617% | 5 | 211 | -96.082% |
| 2026-03-19 | 82.4000 | 82.4000 | 82.4000 | 82.4000 | +8.966% | 2 | 212 | -96.420% |
| 2026-03-18 | 75.1100 | 75.6200 | 75.1100 | 75.6200 | +12.212% | 2 | 212 | -96.099% |
| 2026-03-17 | 66.4400 | 68.2000 | 66.3900 | 67.3900 | -5.880% | 16 | 212 | -95.622% |
| 2026-03-16 | 70.4100 | 71.8000 | 70.4100 | 71.6000 | -10.399% | 14 | 199 | -95.880% |
| 2026-03-13 | 79.7100 | 79.9100 | 79.7100 | 79.9100 | +1.926% | 2 | 189 | -96.308% |
| 2026-03-12 | 77.7000 | 78.4000 | 77.5000 | 78.4000 | +12.644% | 12 | 189 | -96.237% |
| 2026-03-09 | 85.6000 | 85.6000 | 69.6000 | 69.6000 | -8.613% | 8 | 181 | -95.761% |
| 2026-03-03 | 76.1600 | 76.1600 | 76.1600 | 76.1600 | +20.316% | 2 | 184 | -96.127% |
| 2026-03-02 | 62.2000 | 63.3000 | 62.0000 | 63.3000 | +10.858% | 19 | 186 | -95.340% |
| 2026-02-25 | 57.3000 | 57.3000 | 57.1000 | 57.1000 | -8.640% | 2 | 174 | -94.834% |
| 2026-02-19 | 62.5000 | 62.5000 | 62.5000 | 62.5000 | +12.208% | 1 | 174 | -95.280% |
| 2026-02-09 | 55.7000 | 55.7000 | 55.7000 | 55.7000 | -2.281% | 10 | 173 | -94.704% |
| 2026-01-28 | 57.0000 | 57.0000 | 57.0000 | 57.0000 | -14.798% | 1 | 163 | -94.825% |
| 2026-01-20 | 63.3900 | 66.9000 | 63.3900 | 66.9000 | +18.407% | 3 | 163 | -95.590% |
| 2026-01-15 | 56.5000 | 56.5000 | 56.5000 | 56.5000 | -7.529% | 2 | 163 | -94.779% |
| 2026-01-14 | 61.1000 | 61.1000 | 61.1000 | 61.1000 | +6.502% | 3 | 163 | -95.172% |
| 2026-01-13 | 57.3500 | 57.3700 | 57.3500 | 57.3700 | -3.742% | 2 | 163 | -94.858% |
| 2025-12-23 | 59.5000 | 59.6000 | 59.5000 | 59.6000 | -6.289% | 2 | 169 | -95.050% |
| 2025-12-19 | 63.7000 | 64.1000 | 63.6000 | 63.6000 | -7.692% | 9 | 169 | -95.362% |
| 2025-12-18 | 68.8000 | 70.7000 | 67.3700 | 68.9000 | -7.018% | 12 | 172 | -95.718% |
| 2025-12-17 | 73.4000 | 74.1000 | 73.3200 | 74.1000 | +6.619% | 3 | 162 | -96.019% |
| 2025-12-15 | 69.5000 | 69.5000 | 69.5000 | 69.5000 | -2.250% | 4 | 163 | -95.755% |
| 2025-12-09 | 71.1000 | 71.1000 | 71.1000 | 71.1000 | -2.201% | 20 | 163 | -95.851% |
| 2025-12-03 | 72.7000 | 72.7000 | 72.7000 | 72.7000 | -3.453% | 1 | 163 | -95.942% |
| 2025-11-26 | 75.3000 | 75.3000 | 75.3000 | 75.3000 | -23.631% | 3 | 160 | -96.082% |
| 2025-11-21 | 98.6000 | 98.6000 | 98.6000 | 98.6000 | +7.291% | 1 | 160 | -97.008% |
| 2025-11-17 | 91.9000 | 91.9000 | 91.9000 | 91.9000 | +5.149% | 2 | 162 | -96.790% |
| 2025-11-14 | 85.1600 | 87.4000 | 84.6000 | 87.4000 | -0.795% | 6 | 160 | -96.625% |
| 2025-11-13 | 88.1000 | 88.1000 | 88.1000 | 88.1000 | +12.703% | 1 | 157 | -96.652% |
| 2025-11-12 | 78.4600 | 78.4600 | 78.1700 | 78.1700 | -9.734% | 4 | 156 | -96.226% |
| 2025-11-06 | 86.6000 | 86.6000 | 86.6000 | 86.6000 | +1.584% | 1 | 155 | -96.594% |
| 2025-11-04 | 85.2300 | 85.2500 | 85.2300 | 85.2500 | +7.775% | 2 | 155 | -96.540% |
| 2025-10-31 | 79.1000 | 79.1000 | 79.1000 | 79.1000 | +0.127% | 1 | 155 | -96.271% |
| 2025-10-30 | 79.0000 | 79.0000 | 79.0000 | 79.0000 | +8.966% | 1 | 155 | -96.266% |
| 2025-10-27 | 72.5000 | 72.5000 | 72.5000 | 72.5000 | -3.333% | 1 | 154 | -95.931% |
| 2025-10-24 | 76.0900 | 76.0900 | 75.0000 | 75.0000 | -13.194% | 3 | 154 | -96.067% |
| 2025-10-22 | 86.4000 | 86.4000 | 86.4000 | 86.4000 | +7.196% | 1 | 151 | -96.586% |
| 2025-10-21 | 80.6000 | 80.6000 | 80.6000 | 80.6000 | -11.603% | 1 | 150 | -96.340% |
| 2025-10-17 | 91.4900 | 91.4900 | 91.1800 | 91.1800 | +2.542% | 2 | 149 | -96.765% |
| 2025-10-13 | 89.3400 | 89.3900 | 88.9200 | 88.9200 | -5.905% | 3 | 157 | -96.682% |
| 2025-10-10 | 80.7000 | 94.5000 | 80.7000 | 94.5000 | +17.391% | 9 | 156 | -96.878% |
| 2025-10-09 | 80.5000 | 80.5000 | 80.5000 | 80.5000 | -3.012% | 1 | 153 | -96.335% |
| 2025-10-07 | 83.0000 | 83.0000 | 83.0000 | 83.0000 | +2.469% | 1 | 151 | -96.446% |
| 2025-09-30 | 81.4000 | 81.4000 | 81.0000 | 81.0000 | -1.794% | 8 | 151 | -96.358% |
| 2025-09-29 | 81.4600 | 82.5100 | 81.3300 | 82.4800 | +0.585% | 26 | 143 | -96.423% |
| 2025-09-26 | 82.1000 | 82.1000 | 82.0000 | 82.0000 | -7.345% | 10 | 143 | -96.402% |
| 2025-09-05 | 88.2000 | 88.5000 | 88.2000 | 88.5000 | -0.673% | 16 | 133 | -96.667% |
| 2025-08-27 | 89.1000 | 89.1000 | 89.1000 | 89.1000 | -2.303% | 1 | 132 | -96.689% |
| 2025-08-26 | 91.0000 | 91.2000 | 91.0000 | 91.2000 | -6.748% | 9 | 131 | -96.765% |
| 2025-08-08 | 97.8000 | 97.8000 | 97.8000 | 97.8000 | -6.411% | 1 | 134 | -96.984% |
| 2025-08-07 | 104.7000 | 104.7000 | 104.5000 | 104.5000 | +1.654% | 8 | 134 | -97.177% |
| 2025-08-04 | 102.8000 | 102.8000 | 102.8000 | 102.8000 | +6.001% | 2 | 134 | -97.130% |
| 2025-07-30 | 97.3000 | 97.3000 | 96.9800 | 96.9800 | -10.037% | 8 | 134 | -96.958% |
| 2025-07-11 | 107.7000 | 107.8000 | 107.7000 | 107.8000 | -2.062% | 4 | 143 | -97.263% |
| 2025-07-03 | 110.0700 | 110.0700 | 110.0700 | 110.0700 | -13.467% | 13 | 154 | -97.320% |
| 2025-06-24 | 127.2000 | 127.2000 | 127.2000 | 127.2000 | -15.041% | 10 | 154 | -97.681% |
| 2025-05-21 | 149.7200 | 149.7200 | 149.7200 | 149.7200 | +0.349% | 1 | 42 | -98.030% |
| 2025-05-20 | 149.2000 | 149.2000 | 149.2000 | 149.2000 | -2.420% | 7 | 41 | -98.023% |
| 2025-05-15 | 152.7000 | 152.9000 | 151.6000 | 152.9000 | -20.115% | 12 | 41 | -98.071% |
| 2025-05-08 | 193.1000 | 193.1000 | 191.4000 | 191.4000 | -12.603% | 10 | 41 | -98.459% |
| 2025-05-06 | 217.5000 | 219.0000 | 217.5000 | 219.0000 | +8.416% | 7 | 42 | -98.653% |
| 2025-05-02 | 205.6500 | 205.6500 | 202.0000 | 202.0000 | -3.534% | 14 | 49 | -98.540% |
| 2025-05-01 | 209.4000 | 209.4000 | 209.4000 | 209.4000 | -10.360% | 1 | 52 | -98.591% |
| 2025-04-24 | 234.5000 | 234.5000 | 233.6000 | 233.6000 | -17.775% | 2 | 51 | -98.737% |
| 2025-04-22 | 283.5000 | 284.1000 | 283.5000 | 284.1000 | +5.496% | 7 | 49 | -98.962% |
| 2025-04-17 | 276.6000 | 278.7000 | 269.3000 | 269.3000 | -8.151% | 10 | 35 | -98.905% |
| 2025-04-16 | 293.2000 | 293.2000 | 293.2000 | 293.2000 | -2.234% | 5 | 35 | -98.994% |
| 2025-04-10 | 295.6000 | 299.9000 | 295.6000 | 299.9000 | -8.817% | 10 | 33 | -99.016% |
| 2025-04-08 | 266.0000 | 329.0000 | 266.0000 | 328.9000 | +17.674% | 11 | 23 | -99.103% |
| 2025-04-04 | 279.5000 | 279.5000 | 279.5000 | 279.5000 | +77.044% | 14 | 13 | -98.945% |
| 2025-04-02 | 157.8700 | 157.8700 | 157.8700 | 157.8700 | -10.626% | 6 | 12 | -98.131% |
| 2025-03-18 | 176.6400 | 176.6400 | 176.6400 | 176.6400 | 0.000% | 6 | 6 | -98.330% |