SPX261218P04775000
SPX Dec 18 2026 4775.00 Put
optionOPRA
EODOct 22, 2026
4.30USD-27.119%(-1.60)4Vol947OI
SPX261218P04775000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -27.119% | 4 | 948 | 0.000% |
| 2026-10-16 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +23.431% | 10 | 948 | -27.119% |
| 2026-09-25 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | -4.400% | 1 | 949 | -10.042% |
| 2026-09-24 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +12.613% | 103 | 933 | -14.000% |
| 2026-09-23 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | -5.532% | 1 | 934 | -3.153% |
| 2026-09-22 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -4.082% | 1 | 933 | -8.511% |
| 2026-09-21 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -14.035% | 1 | 933 | -12.245% |
| 2026-09-18 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -8.065% | 1 | 933 | -24.561% |
| 2026-09-17 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -16.216% | 2 | 931 | -30.645% |
| 2026-09-15 | 7.2000 | 7.4000 | 7.2000 | 7.4000 | 0.000% | 343 | 609 | -41.892% |
| 2026-09-14 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -12.941% | 1 | 608 | -41.892% |
| 2026-09-10 | 8.3000 | 8.5000 | 8.3000 | 8.5000 | +18.056% | 22 | 608 | -49.412% |
| 2026-09-09 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +2.857% | 1 | 618 | -40.278% |
| 2026-09-08 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +2.941% | 1 | 618 | -38.571% |
| 2026-09-04 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 0.000% | 1 | 617 | -36.765% |
| 2026-09-03 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -20.930% | 1 | 616 | -36.765% |
| 2026-09-01 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +10.398% | 1 | 616 | -50.000% |
| 2026-08-31 | 7.7900 | 7.7900 | 7.7900 | 7.7900 | +1.169% | 4 | 616 | -44.801% |
| 2026-08-28 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -32.456% | 1 | 616 | -44.156% |
| 2026-08-05 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -22.449% | 2 | 615 | -62.281% |
| 2026-07-31 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | -14.535% | 1 | 615 | -70.748% |
| 2026-07-21 | 17.0100 | 17.2000 | 17.0100 | 17.2000 | -7.775% | 5 | 617 | -75.000% |
| 2026-07-17 | 18.6200 | 18.6500 | 18.6200 | 18.6500 | +11.012% | 4 | 619 | -76.944% |
| 2026-07-10 | 17.0800 | 17.1200 | 16.8000 | 16.8000 | -8.696% | 5 | 660 | -74.405% |
| 2026-07-08 | 18.8200 | 18.8200 | 18.2000 | 18.4000 | +1.657% | 16 | 649 | -76.630% |
| 2026-07-07 | 17.3400 | 18.1000 | 17.2900 | 18.1000 | -6.218% | 6 | 646 | -76.243% |
| 2026-06-30 | 19.1000 | 19.3000 | 19.1000 | 19.3000 | -5.900% | 2 | 645 | -77.720% |
| 2026-06-29 | 20.5200 | 20.5200 | 20.5100 | 20.5100 | -11.974% | 4 | 645 | -79.035% |
| 2026-06-26 | 22.8000 | 23.3000 | 22.8000 | 23.3000 | -2.510% | 2 | 645 | -81.545% |
| 2026-06-25 | 23.6000 | 23.9000 | 23.6000 | 23.9000 | -10.117% | 6 | 645 | -82.008% |
| 2026-06-23 | 26.2800 | 26.5900 | 26.2500 | 26.5900 | +15.609% | 36 | 641 | -83.829% |
| 2026-06-18 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -1.751% | 10 | 631 | -81.304% |
| 2026-06-17 | 23.4100 | 23.4100 | 23.4100 | 23.4100 | -15.487% | 1 | 631 | -81.632% |
| 2026-06-11 | 27.8000 | 27.8000 | 27.7000 | 27.7000 | +17.872% | 4 | 635 | -84.477% |
| 2026-06-04 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | -2.083% | 1 | 635 | -81.702% |
| 2026-05-29 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | -16.667% | 1 | 635 | -82.083% |
| 2026-05-21 | 29.0000 | 29.0000 | 28.8000 | 28.8000 | -7.987% | 4 | 639 | -85.069% |
| 2026-05-20 | 31.6000 | 31.6000 | 31.3000 | 31.3000 | -4.573% | 2 | 639 | -86.262% |
| 2026-05-19 | 32.4000 | 32.8000 | 32.4000 | 32.8000 | +2.181% | 4 | 639 | -86.890% |
| 2026-05-14 | 32.9000 | 32.9000 | 32.1000 | 32.1000 | -3.313% | 3 | 637 | -86.604% |
| 2026-05-08 | 33.4000 | 33.5000 | 33.2000 | 33.2000 | -4.488% | 7 | 630 | -87.048% |
| 2026-05-06 | 34.7900 | 34.7900 | 34.7600 | 34.7600 | -9.785% | 4 | 630 | -87.629% |
| 2026-04-30 | 38.5300 | 38.5300 | 38.5300 | 38.5300 | -12.828% | 1 | 630 | -88.840% |
| 2026-04-23 | 43.2600 | 44.2000 | 43.1000 | 44.2000 | +2.079% | 5 | 632 | -90.271% |
| 2026-04-22 | 43.2000 | 43.6000 | 43.1000 | 43.3000 | -7.479% | 21 | 629 | -90.069% |
| 2026-04-21 | 42.9500 | 46.8000 | 42.9300 | 46.8000 | +7.760% | 9 | 610 | -90.812% |
| 2026-04-20 | 43.0700 | 43.4300 | 43.0700 | 43.4300 | +3.850% | 64 | 610 | -90.099% |
| 2026-04-17 | 43.2100 | 43.2900 | 41.8200 | 41.8200 | -9.284% | 46 | 636 | -89.718% |
| 2026-04-15 | 46.2000 | 46.5000 | 45.4800 | 46.1000 | -11.550% | 22 | 657 | -90.672% |
| 2026-04-13 | 52.1500 | 52.1500 | 52.1200 | 52.1200 | -2.761% | 2 | 646 | -91.750% |
| 2026-04-10 | 53.6000 | 53.6000 | 53.6000 | 53.6000 | -3.493% | 4 | 646 | -91.978% |
| 2026-04-08 | 55.6400 | 55.6600 | 55.5400 | 55.5400 | -16.694% | 128 | 642 | -92.258% |
| 2026-04-06 | 66.6100 | 66.6700 | 66.6100 | 66.6700 | -11.272% | 2 | 588 | -93.550% |
| 2026-04-01 | 74.9400 | 75.3500 | 74.8600 | 75.1400 | -12.932% | 16 | 589 | -94.277% |
| 2026-03-31 | 86.3000 | 86.3000 | 86.3000 | 86.3000 | +1.291% | 5 | 591 | -95.017% |
| 2026-03-26 | 80.0700 | 85.2000 | 80.0700 | 85.2000 | +10.220% | 3 | 289 | -94.953% |
| 2026-03-25 | 77.4900 | 77.4900 | 77.3000 | 77.3000 | -5.915% | 2 | 288 | -94.437% |
| 2026-03-24 | 84.4500 | 84.9000 | 82.1600 | 82.1600 | -3.715% | 6 | 289 | -94.766% |
| 2026-03-20 | 86.2000 | 86.2000 | 85.3300 | 85.3300 | -0.548% | 2 | 290 | -94.961% |
| 2026-03-19 | 85.8000 | 85.8000 | 85.8000 | 85.8000 | +21.050% | 2 | 290 | -94.988% |
| 2026-03-17 | 70.0900 | 71.5000 | 70.0200 | 70.8800 | -5.870% | 15 | 288 | -93.933% |
| 2026-03-16 | 75.4000 | 75.4000 | 74.7000 | 75.3000 | -3.807% | 14 | 288 | -94.290% |
| 2026-03-12 | 76.6600 | 78.2800 | 76.6600 | 78.2800 | +3.136% | 2 | 286 | -94.507% |
| 2026-03-10 | 71.1400 | 76.2000 | 68.1000 | 75.9000 | +3.406% | 15 | 285 | -94.335% |
| 2026-03-09 | 86.9000 | 87.0000 | 72.6000 | 73.4000 | -12.096% | 16 | 274 | -94.142% |
| 2026-03-06 | 81.1000 | 83.6000 | 81.1000 | 83.5000 | +27.074% | 7 | 273 | -94.850% |
| 2026-03-02 | 65.6800 | 65.7100 | 65.6800 | 65.7100 | +5.643% | 2 | 266 | -93.456% |
| 2026-02-24 | 64.4800 | 64.5000 | 62.1000 | 62.2000 | -6.042% | 6 | 265 | -93.087% |
| 2026-02-19 | 66.2000 | 66.2000 | 66.2000 | 66.2000 | +8.525% | 2 | 263 | -93.505% |
| 2026-02-18 | 61.2600 | 61.3600 | 61.0000 | 61.0000 | -4.088% | 12 | 261 | -92.951% |
| 2026-02-17 | 63.6000 | 63.6000 | 63.6000 | 63.6000 | -5.917% | 1 | 261 | -93.239% |
| 2026-02-13 | 63.4000 | 68.4000 | 63.4000 | 67.6000 | +11.995% | 4 | 260 | -93.639% |
| 2026-02-12 | 59.3600 | 60.3600 | 59.3600 | 60.3600 | +4.069% | 6 | 260 | -92.876% |
| 2026-02-09 | 58.0000 | 58.0000 | 58.0000 | 58.0000 | +0.346% | 1 | 263 | -92.586% |
| 2026-02-02 | 57.8000 | 57.8000 | 57.8000 | 57.8000 | +0.522% | 1 | 262 | -92.561% |
| 2026-01-26 | 57.5900 | 57.5900 | 57.5000 | 57.5000 | -2.872% | 2 | 262 | -92.522% |
| 2026-01-15 | 58.4000 | 59.2000 | 58.4000 | 59.2000 | -7.399% | 3 | 262 | -92.736% |
| 2026-01-14 | 63.7800 | 63.9300 | 63.7800 | 63.9300 | +6.586% | 2 | 262 | -93.274% |
| 2026-01-13 | 59.9100 | 59.9800 | 59.9100 | 59.9800 | -1.267% | 10 | 263 | -92.831% |
| 2025-12-26 | 60.8100 | 60.8100 | 60.7500 | 60.7500 | -2.394% | 2 | 228 | -92.922% |
| 2025-12-23 | 61.9100 | 62.6200 | 61.8400 | 62.2400 | -0.575% | 8 | 228 | -93.091% |
| 2025-12-22 | 62.5000 | 62.6000 | 62.5000 | 62.6000 | -6.147% | 7 | 227 | -93.131% |
| 2025-12-19 | 67.6000 | 67.6000 | 66.2200 | 66.7000 | -8.215% | 126 | 220 | -93.553% |
| 2025-12-17 | 72.6000 | 72.6700 | 72.6000 | 72.6700 | -1.930% | 2 | 116 | -94.083% |
| 2025-12-16 | 74.1000 | 74.1000 | 74.1000 | 74.1000 | +2.066% | 4 | 116 | -94.197% |
| 2025-12-15 | 72.6000 | 72.6000 | 72.6000 | 72.6000 | -0.779% | 4 | 116 | -94.077% |
| 2025-12-08 | 73.1000 | 73.1700 | 73.1000 | 73.1700 | -1.521% | 2 | 114 | -94.123% |
| 2025-12-03 | 74.3000 | 74.3000 | 74.3000 | 74.3000 | -2.493% | 3 | 115 | -94.213% |
| 2025-12-02 | 76.2000 | 76.2000 | 76.2000 | 76.2000 | -1.039% | 3 | 114 | -94.357% |
| 2025-11-28 | 77.0000 | 77.0000 | 77.0000 | 77.0000 | -10.152% | 3 | 114 | -94.416% |
| 2025-11-20 | 85.7000 | 85.7000 | 85.7000 | 85.7000 | -4.778% | 5 | 114 | -94.982% |
| 2025-11-14 | 90.0000 | 90.0000 | 90.0000 | 90.0000 | +11.029% | 5 | 109 | -95.222% |
| 2025-11-12 | 81.1900 | 81.1900 | 81.0600 | 81.0600 | -1.267% | 2 | 104 | -94.695% |
| 2025-11-11 | 82.1000 | 82.1000 | 82.1000 | 82.1000 | +0.490% | 10 | 94 | -94.762% |
| 2025-11-10 | 85.0900 | 85.1900 | 81.7000 | 81.7000 | -10.101% | 38 | 94 | -94.737% |
| 2025-11-07 | 90.9900 | 90.9900 | 90.8800 | 90.8800 | +12.615% | 2 | 79 | -95.268% |
| 2025-10-31 | 80.7000 | 80.7000 | 80.7000 | 80.7000 | +5.119% | 2 | 79 | -94.672% |
| 2025-10-28 | 76.6600 | 76.7700 | 76.5800 | 76.7700 | +1.952% | 24 | 88 | -94.399% |
| 2025-10-27 | 75.3000 | 75.3000 | 75.3000 | 75.3000 | -19.551% | 1 | 76 | -94.290% |
| 2025-10-14 | 98.6200 | 98.7100 | 93.6000 | 93.6000 | +10.299% | 39 | 76 | -95.406% |
| 2025-09-29 | 84.8900 | 84.8900 | 84.8600 | 84.8600 | -7.257% | 4 | 60 | -94.933% |
| 2025-09-05 | 91.5000 | 91.5000 | 91.5000 | 91.5000 | -15.978% | 8 | 62 | -95.301% |
| 2025-08-07 | 108.9000 | 108.9000 | 108.9000 | 108.9000 | +1.491% | 2 | 58 | -96.051% |
| 2025-08-04 | 107.4000 | 107.4000 | 107.3000 | 107.3000 | -4.537% | 4 | 57 | -95.993% |
| 2025-07-11 | 112.5000 | 112.5000 | 112.4000 | 112.4000 | -2.346% | 2 | 57 | -96.174% |
| 2025-07-03 | 115.1000 | 115.1000 | 115.1000 | 115.1000 | -8.214% | 1 | 58 | -96.264% |
| 2025-06-27 | 125.4000 | 125.4000 | 125.4000 | 125.4000 | -9.752% | 1 | 58 | -96.571% |
| 2025-06-09 | 138.9500 | 138.9500 | 138.9500 | 138.9500 | -9.302% | 8 | 58 | -96.905% |
| 2025-05-20 | 155.9000 | 155.9000 | 153.2000 | 153.2000 | +2.819% | 11 | 67 | -97.193% |
| 2025-05-16 | 151.2000 | 151.2000 | 149.0000 | 149.0000 | -2.423% | 14 | 66 | -97.114% |
| 2025-05-15 | 154.1000 | 154.2000 | 152.7000 | 152.7000 | -1.420% | 14 | 66 | -97.184% |
| 2025-05-14 | 155.6000 | 155.6000 | 154.6000 | 154.9000 | -25.814% | 10 | 79 | -97.224% |
| 2025-05-09 | 208.3000 | 208.8000 | 208.3000 | 208.8000 | +3.726% | 14 | 83 | -97.941% |
| 2025-05-08 | 201.5000 | 201.5000 | 201.3000 | 201.3000 | -40.091% | 10 | 81 | -97.864% |
| 2025-04-21 | 315.8000 | 336.0100 | 315.8000 | 336.0100 | +14.173% | 14 | 51 | -98.720% |
| 2025-04-17 | 288.9000 | 294.3000 | 288.9000 | 294.3000 | +4.251% | 12 | 28 | -98.539% |
| 2025-04-16 | 281.1000 | 282.3000 | 281.1000 | 282.3000 | -5.173% | 10 | 28 | -98.477% |
| 2025-04-11 | 297.7000 | 297.7000 | 297.7000 | 297.7000 | +2.939% | 10 | 19 | -98.556% |
| 2025-04-10 | 292.0000 | 292.0000 | 289.2000 | 289.2000 | -15.611% | 10 | 14 | -98.513% |
| 2025-04-08 | 342.7000 | 342.7000 | 342.7000 | 342.7000 | +95.271% | 1 | 4 | -98.745% |
| 2025-03-19 | 175.5000 | 175.5000 | 175.5000 | 175.5000 | -16.349% | 1 | 3 | -97.550% |
| 2025-03-13 | 209.8000 | 209.8000 | 209.8000 | 209.8000 | 0.000% | 2 | 0 | -97.950% |