SPX261218P04825000
SPX Dec 18 2026 4825.00 Put
optionOPRA
EODOct 26, 2026
3.67USD+11.212%(+0.37)25Vol769OI
SPX261218P04825000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | +11.212% | 25 | 772 | 0.000% |
| 2026-10-21 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -9.589% | 1 | 772 | +11.212% |
| 2026-10-15 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +1.389% | 1 | 772 | +0.548% |
| 2026-10-05 | 3.6500 | 3.6500 | 3.6000 | 3.6000 | -21.739% | 3 | 768 | +1.944% |
| 2026-09-22 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -13.208% | 1 | 769 | -20.217% |
| 2026-09-21 | 5.2000 | 5.3000 | 5.2000 | 5.3000 | -14.516% | 3 | 768 | -30.755% |
| 2026-09-18 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -4.615% | 1 | 767 | -40.806% |
| 2026-09-17 | 6.6000 | 6.6000 | 6.5000 | 6.5000 | -16.667% | 2 | 765 | -43.538% |
| 2026-09-16 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | 0.000% | 1 | 764 | -52.949% |
| 2026-09-15 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -1.266% | 2 | 764 | -52.949% |
| 2026-09-14 | 7.8000 | 7.9000 | 7.8000 | 7.9000 | -11.236% | 3 | 763 | -53.544% |
| 2026-09-10 | 8.8000 | 8.9000 | 8.8000 | 8.9000 | +18.667% | 2 | 761 | -58.764% |
| 2026-09-09 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +4.167% | 1 | 763 | -51.067% |
| 2026-09-08 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +1.408% | 1 | 762 | -49.028% |
| 2026-09-04 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | 0.000% | 1 | 761 | -48.310% |
| 2026-09-03 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -21.111% | 1 | 760 | -48.310% |
| 2026-09-01 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +13.208% | 1 | 759 | -59.222% |
| 2026-08-31 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -3.049% | 8 | 759 | -53.836% |
| 2026-08-28 | 8.1000 | 8.2000 | 8.1000 | 8.2000 | -26.916% | 3 | 759 | -55.244% |
| 2026-08-11 | 11.2200 | 11.2200 | 11.2200 | 11.2200 | -4.103% | 4 | 761 | -67.291% |
| 2026-08-06 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -1.681% | 14 | 769 | -68.632% |
| 2026-08-05 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -14.388% | 1 | 769 | -69.160% |
| 2026-08-03 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -13.665% | 1 | 769 | -73.597% |
| 2026-07-31 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | -4.110% | 1 | 768 | -77.205% |
| 2026-07-29 | 16.7200 | 16.7900 | 16.7200 | 16.7900 | -10.691% | 4 | 768 | -78.142% |
| 2026-07-27 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | -5.528% | 8 | 760 | -80.479% |
| 2026-07-24 | 18.7000 | 19.9000 | 18.7000 | 19.9000 | -3.725% | 6 | 762 | -81.558% |
| 2026-07-23 | 20.4000 | 20.7000 | 20.3700 | 20.6700 | +15.539% | 30 | 762 | -82.245% |
| 2026-07-21 | 17.9400 | 17.9700 | 17.8900 | 17.8900 | -6.531% | 6 | 762 | -79.486% |
| 2026-07-17 | 19.5700 | 19.6000 | 19.0600 | 19.1400 | +0.209% | 10 | 765 | -80.825% |
| 2026-07-08 | 18.9000 | 19.2000 | 18.9000 | 19.1000 | -1.900% | 5 | 765 | -80.785% |
| 2026-07-01 | 19.5100 | 19.5100 | 19.4700 | 19.4700 | -1.667% | 2 | 765 | -81.150% |
| 2026-06-30 | 19.8000 | 19.8000 | 19.8000 | 19.8000 | -16.456% | 1 | 765 | -81.465% |
| 2026-06-26 | 24.2800 | 24.2800 | 23.7000 | 23.7000 | -4.819% | 9 | 761 | -84.515% |
| 2026-06-25 | 24.6000 | 24.9000 | 24.6000 | 24.9000 | -5.143% | 3 | 761 | -85.261% |
| 2026-06-23 | 26.4000 | 26.4000 | 26.2500 | 26.2500 | +10.853% | 6 | 761 | -86.019% |
| 2026-06-22 | 23.7100 | 23.7100 | 23.6800 | 23.6800 | -23.415% | 2 | 762 | -84.502% |
| 2026-06-09 | 32.1100 | 32.2200 | 30.7800 | 30.9200 | +9.568% | 16 | 754 | -88.131% |
| 2026-05-27 | 28.2200 | 28.2200 | 28.2200 | 28.2200 | -13.436% | 4 | 756 | -86.995% |
| 2026-05-20 | 32.7000 | 32.7000 | 32.6000 | 32.6000 | -4.678% | 2 | 756 | -88.742% |
| 2026-05-19 | 33.6000 | 34.2000 | 33.6000 | 34.2000 | -0.581% | 4 | 756 | -89.269% |
| 2026-05-13 | 34.5000 | 34.5000 | 34.4000 | 34.4000 | -15.083% | 3 | 756 | -89.331% |
| 2026-05-04 | 40.4800 | 40.5100 | 40.4800 | 40.5100 | +6.605% | 4 | 754 | -90.941% |
| 2026-05-01 | 38.0000 | 38.0000 | 38.0000 | 38.0000 | -5.684% | 2 | 754 | -90.342% |
| 2026-04-30 | 40.5100 | 40.5300 | 40.2900 | 40.2900 | -7.909% | 168 | 754 | -90.891% |
| 2026-04-27 | 43.4300 | 43.8400 | 43.4300 | 43.7500 | +0.806% | 4 | 772 | -91.611% |
| 2026-04-24 | 43.5000 | 43.5000 | 43.4000 | 43.4000 | -4.405% | 4 | 772 | -91.544% |
| 2026-04-23 | 46.0000 | 46.0000 | 45.3000 | 45.4000 | -5.809% | 3 | 772 | -91.916% |
| 2026-04-21 | 48.5000 | 48.8000 | 48.2000 | 48.2000 | +5.011% | 7 | 764 | -92.386% |
| 2026-04-20 | 45.0500 | 46.2000 | 45.0500 | 45.9000 | +5.179% | 102 | 764 | -92.004% |
| 2026-04-17 | 44.0000 | 44.0000 | 43.5700 | 43.6400 | -10.021% | 66 | 720 | -91.590% |
| 2026-04-15 | 48.6600 | 48.6600 | 48.1400 | 48.5000 | -16.667% | 9 | 687 | -92.433% |
| 2026-04-08 | 58.2000 | 58.2000 | 58.2000 | 58.2000 | -24.278% | 25 | 682 | -93.694% |
| 2026-04-07 | 75.2300 | 76.9800 | 75.2000 | 76.8600 | -10.701% | 28 | 663 | -95.225% |
| 2026-03-31 | 93.0000 | 94.0200 | 85.3400 | 86.0700 | -17.081% | 107 | 650 | -95.736% |
| 2026-03-30 | 104.2000 | 104.2000 | 103.4000 | 103.8000 | +3.904% | 7 | 591 | -96.464% |
| 2026-03-27 | 100.1000 | 100.4000 | 99.7000 | 99.9000 | +8.587% | 6 | 584 | -96.326% |
| 2026-03-26 | 91.6000 | 92.0000 | 91.5000 | 92.0000 | +13.538% | 57 | 581 | -96.011% |
| 2026-03-25 | 81.1300 | 81.1300 | 81.0300 | 81.0300 | -0.516% | 2 | 537 | -95.471% |
| 2026-03-23 | 81.5100 | 81.5100 | 81.4500 | 81.4500 | -6.680% | 2 | 537 | -95.494% |
| 2026-03-20 | 85.9500 | 87.2800 | 85.9500 | 87.2800 | +4.165% | 4 | 538 | -95.795% |
| 2026-03-18 | 80.9000 | 83.7900 | 80.9000 | 83.7900 | +14.687% | 4 | 538 | -95.620% |
| 2026-03-17 | 73.0300 | 73.0600 | 73.0300 | 73.0600 | -6.692% | 2 | 537 | -94.977% |
| 2026-03-16 | 78.3000 | 78.3000 | 78.3000 | 78.3000 | -4.906% | 1 | 538 | -95.313% |
| 2026-03-13 | 82.0900 | 82.3400 | 82.0900 | 82.3400 | -0.435% | 2 | 539 | -95.543% |
| 2026-03-12 | 81.0600 | 82.8000 | 80.7200 | 82.7000 | +6.026% | 33 | 541 | -95.562% |
| 2026-03-10 | 71.2100 | 78.0000 | 71.1700 | 78.0000 | -1.540% | 3 | 520 | -95.295% |
| 2026-03-06 | 80.8200 | 80.8200 | 79.2200 | 79.2200 | +10.642% | 4 | 521 | -95.367% |
| 2026-03-03 | 83.4600 | 83.7600 | 70.6000 | 71.6000 | +5.605% | 6 | 521 | -94.874% |
| 2026-03-02 | 65.9400 | 67.8000 | 65.9400 | 67.8000 | +2.883% | 8 | 518 | -94.587% |
| 2026-02-27 | 68.4000 | 68.4000 | 65.9000 | 65.9000 | +7.680% | 3 | 519 | -94.431% |
| 2026-02-25 | 61.8000 | 61.8000 | 61.2000 | 61.2000 | -11.047% | 3 | 544 | -94.003% |
| 2026-02-23 | 65.8100 | 69.8000 | 65.6300 | 68.8000 | +7.416% | 93 | 544 | -94.666% |
| 2026-02-20 | 64.0500 | 64.0500 | 64.0500 | 64.0500 | -5.111% | 1 | 498 | -94.270% |
| 2026-02-19 | 68.2600 | 68.9000 | 67.5000 | 67.5000 | -3.073% | 9 | 500 | -94.563% |
| 2026-02-17 | 69.6200 | 69.6400 | 69.6200 | 69.6400 | +5.836% | 2 | 498 | -94.730% |
| 2026-02-13 | 65.8000 | 65.8000 | 65.8000 | 65.8000 | +9.049% | 1 | 497 | -94.422% |
| 2026-02-09 | 60.6300 | 60.6700 | 60.3400 | 60.3400 | -11.395% | 4 | 497 | -93.918% |
| 2026-02-05 | 68.1000 | 68.1000 | 68.1000 | 68.1000 | +3.448% | 2 | 495 | -94.611% |
| 2026-02-04 | 65.8300 | 65.8300 | 65.8300 | 65.8300 | +9.352% | 1 | 493 | -94.425% |
| 2026-02-02 | 60.6500 | 60.6500 | 60.2000 | 60.2000 | -0.033% | 2 | 492 | -93.904% |
| 2026-01-27 | 60.2600 | 60.2600 | 60.2200 | 60.2200 | -0.954% | 2 | 492 | -93.906% |
| 2026-01-22 | 60.4000 | 61.2000 | 60.4000 | 60.8000 | -4.101% | 4 | 491 | -93.964% |
| 2026-01-21 | 63.4000 | 63.4000 | 63.4000 | 63.4000 | +1.440% | 1 | 489 | -94.211% |
| 2026-01-15 | 62.5000 | 62.5000 | 62.5000 | 62.5000 | +2.291% | 1 | 488 | -94.128% |
| 2026-01-07 | 61.1000 | 61.1000 | 61.1000 | 61.1000 | -0.489% | 3 | 487 | -93.993% |
| 2026-01-06 | 61.1000 | 61.4000 | 61.1000 | 61.4000 | -3.307% | 6 | 487 | -94.023% |
| 2026-01-05 | 63.5000 | 63.5000 | 63.5000 | 63.5000 | -4.798% | 12 | 483 | -94.220% |
| 2025-12-31 | 65.6000 | 66.7000 | 65.6000 | 66.7000 | +6.041% | 5 | 470 | -94.498% |
| 2025-12-30 | 62.3000 | 62.9000 | 62.2000 | 62.9000 | -0.789% | 105 | 470 | -94.165% |
| 2025-12-26 | 63.4000 | 63.4000 | 63.4000 | 63.4000 | +0.158% | 1 | 496 | -94.211% |
| 2025-12-24 | 63.3000 | 63.3000 | 63.3000 | 63.3000 | -0.472% | 4 | 495 | -94.202% |
| 2025-12-23 | 64.4600 | 64.4900 | 63.6000 | 63.6000 | -11.667% | 6 | 495 | -94.230% |
| 2025-12-12 | 72.0000 | 72.0000 | 72.0000 | 72.0000 | -0.690% | 10 | 493 | -94.903% |
| 2025-12-11 | 72.5000 | 72.5000 | 72.5000 | 72.5000 | -6.476% | 3 | 483 | -94.938% |
| 2025-12-08 | 77.5700 | 77.5700 | 77.5200 | 77.5200 | -1.374% | 2 | 481 | -95.266% |
| 2025-12-03 | 78.8000 | 78.8000 | 78.6000 | 78.6000 | -18.074% | 6 | 481 | -95.331% |
| 2025-11-13 | 95.9200 | 95.9400 | 95.9200 | 95.9400 | +8.493% | 2 | 485 | -96.175% |
| 2025-11-10 | 88.8700 | 88.8800 | 88.4300 | 88.4300 | -9.303% | 8 | 484 | -95.850% |
| 2025-11-07 | 97.5000 | 97.5000 | 97.5000 | 97.5000 | +18.498% | 1 | 488 | -96.236% |
| 2025-10-31 | 82.2800 | 82.2800 | 82.2800 | 82.2800 | +0.219% | 5 | 488 | -95.540% |
| 2025-10-30 | 82.7600 | 83.0000 | 81.6300 | 82.1000 | +3.141% | 26 | 488 | -95.530% |
| 2025-10-29 | 79.6000 | 79.6000 | 79.6000 | 79.6000 | +0.252% | 2 | 484 | -95.389% |
| 2025-10-28 | 78.9700 | 79.4000 | 78.9700 | 79.4000 | +1.146% | 38 | 485 | -95.378% |
| 2025-10-27 | 78.0800 | 78.7000 | 77.9600 | 78.5000 | -12.271% | 8 | 485 | -95.325% |
| 2025-10-20 | 89.3200 | 89.4800 | 89.3200 | 89.4800 | -13.286% | 2 | 485 | -95.899% |
| 2025-10-17 | 106.0000 | 106.0000 | 102.0000 | 103.1900 | +1.266% | 4 | 485 | -96.443% |
| 2025-10-16 | 101.9000 | 101.9000 | 101.9000 | 101.9000 | +5.323% | 1 | 485 | -96.398% |
| 2025-10-14 | 96.7500 | 96.7500 | 96.7500 | 96.7500 | +7.739% | 5 | 484 | -96.207% |
| 2025-10-09 | 89.5000 | 90.3000 | 89.5000 | 89.8000 | +0.899% | 11 | 489 | -95.913% |
| 2025-09-26 | 89.0000 | 89.0000 | 89.0000 | 89.0000 | -4.721% | 4 | 416 | -95.876% |
| 2025-09-23 | 93.4100 | 93.4100 | 93.4100 | 93.4100 | +5.227% | 3 | 416 | -96.071% |
| 2025-09-19 | 88.7700 | 88.7700 | 88.7700 | 88.7700 | +0.260% | 1 | 419 | -95.866% |
| 2025-09-18 | 88.5400 | 88.5400 | 88.5400 | 88.5400 | -12.163% | 3 | 419 | -95.855% |
| 2025-09-03 | 99.0000 | 100.8000 | 99.0000 | 100.8000 | -11.656% | 7 | 416 | -96.359% |
| 2025-08-07 | 114.2000 | 114.2000 | 114.0000 | 114.1000 | +3.258% | 6 | 416 | -96.784% |
| 2025-08-06 | 110.5000 | 110.5000 | 110.5000 | 110.5000 | -1.603% | 9 | 416 | -96.679% |
| 2025-08-04 | 112.3000 | 112.3000 | 112.3000 | 112.3000 | -4.426% | 3 | 407 | -96.732% |
| 2025-07-11 | 117.5000 | 117.5000 | 117.5000 | 117.5000 | -14.359% | 1 | 227 | -96.877% |
| 2025-06-25 | 137.2000 | 137.2000 | 137.2000 | 137.2000 | -12.063% | 1 | 227 | -97.325% |
| 2025-06-17 | 156.0200 | 156.0200 | 156.0200 | 156.0200 | -2.609% | 5 | 226 | -97.648% |
| 2025-05-20 | 160.1000 | 160.2000 | 160.1000 | 160.2000 | -1.415% | 2 | 221 | -97.709% |
| 2025-05-14 | 162.8000 | 162.8000 | 162.0000 | 162.5000 | +1.057% | 5 | 219 | -97.742% |
| 2025-05-13 | 160.8000 | 160.8000 | 160.8000 | 160.8000 | -7.904% | 5 | 220 | -97.718% |
| 2025-05-12 | 174.6000 | 174.6000 | 174.6000 | 174.6000 | -24.579% | 5 | 220 | -97.898% |
| 2025-05-07 | 234.5000 | 236.2000 | 230.7000 | 231.5000 | +0.915% | 21 | 220 | -98.415% |
| 2025-05-01 | 229.4000 | 229.4000 | 229.4000 | 229.4000 | -17.837% | 1 | 136 | -98.400% |
| 2025-04-14 | 288.0000 | 288.0000 | 277.2000 | 279.2000 | -7.976% | 14 | 136 | -98.686% |
| 2025-04-11 | 303.4000 | 303.4000 | 303.4000 | 303.4000 | -0.525% | 10 | 125 | -98.790% |
| 2025-04-10 | 304.0000 | 305.0000 | 304.0000 | 305.0000 | +13.257% | 14 | 120 | -98.797% |
| 2025-04-09 | 304.7600 | 304.7600 | 269.3000 | 269.3000 | -24.777% | 8 | 113 | -98.637% |
| 2025-04-08 | 358.5000 | 358.5000 | 356.3000 | 358.0000 | +78.598% | 5 | 106 | -98.975% |
| 2025-03-31 | 200.4500 | 200.4500 | 200.4500 | 200.4500 | 0.000% | 1 | 101 | -98.169% |