SPX261218P04875000
SPX Dec 18 2026 4875.00 Put
optionOPRA
EODOct 23, 2026
5.60USD+64.706%(+2.20)10Vol617OI
SPX261218P04875000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +64.706% | 10 | 617 | 0.000% |
| 2026-10-21 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -12.821% | 1 | 617 | +64.706% |
| 2026-10-15 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +18.182% | 4 | 620 | +43.590% |
| 2026-10-09 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -17.500% | 24 | 596 | +69.697% |
| 2026-10-05 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -9.091% | 3 | 593 | +40.000% |
| 2026-10-02 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -10.204% | 1 | 592 | +27.273% |
| 2026-09-30 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -26.866% | 24 | 593 | +14.286% |
| 2026-09-18 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 0.000% | 1 | 593 | -16.418% |
| 2026-09-17 | 6.7900 | 6.8000 | 6.7000 | 6.7000 | -18.293% | 5 | 593 | -16.418% |
| 2026-09-16 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +1.235% | 1 | 593 | -31.707% |
| 2026-09-14 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -12.903% | 1 | 594 | -30.864% |
| 2026-09-10 | 9.2000 | 9.3000 | 9.2000 | 9.3000 | +17.722% | 2 | 594 | -39.785% |
| 2026-09-09 | 7.8000 | 7.9000 | 7.8000 | 7.9000 | +2.597% | 21 | 593 | -29.114% |
| 2026-09-08 | 7.6000 | 7.7000 | 7.6000 | 7.7000 | +4.054% | 2 | 594 | -27.273% |
| 2026-09-03 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -11.271% | 1 | 595 | -24.324% |
| 2026-09-02 | 8.2800 | 8.3400 | 8.2800 | 8.3400 | -11.277% | 4 | 596 | -32.854% |
| 2026-09-01 | 9.2000 | 9.4000 | 9.2000 | 9.4000 | +10.588% | 11 | 591 | -40.426% |
| 2026-08-28 | 8.4000 | 8.5000 | 8.4000 | 8.5000 | -19.811% | 2 | 591 | -34.118% |
| 2026-08-21 | 10.5000 | 10.6000 | 10.5000 | 10.6000 | -1.852% | 4 | 587 | -47.170% |
| 2026-08-19 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +0.935% | 10 | 589 | -48.148% |
| 2026-08-13 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -10.833% | 1 | 589 | -47.664% |
| 2026-08-07 | 11.9700 | 12.0100 | 11.9700 | 12.0000 | -2.439% | 9 | 588 | -53.333% |
| 2026-08-06 | 12.3200 | 12.3200 | 12.3000 | 12.3000 | -31.054% | 4 | 586 | -54.472% |
| 2026-07-30 | 18.6500 | 18.6500 | 17.8400 | 17.8400 | -12.420% | 20 | 586 | -68.610% |
| 2026-07-29 | 20.3700 | 20.3700 | 20.3700 | 20.3700 | -5.168% | 4 | 586 | -72.509% |
| 2026-07-23 | 21.4800 | 21.4800 | 21.4800 | 21.4800 | +14.560% | 50 | 586 | -73.929% |
| 2026-07-22 | 18.8000 | 18.8000 | 18.7500 | 18.7500 | -6.484% | 20 | 586 | -70.133% |
| 2026-07-17 | 20.0000 | 20.0500 | 20.0000 | 20.0500 | +10.773% | 4 | 586 | -72.070% |
| 2026-07-10 | 18.1000 | 18.1000 | 18.1000 | 18.1000 | -8.954% | 1 | 585 | -69.061% |
| 2026-07-08 | 19.7500 | 19.8800 | 19.7500 | 19.8800 | +6.253% | 2 | 585 | -71.831% |
| 2026-07-07 | 18.7200 | 18.7200 | 18.7100 | 18.7100 | -11.745% | 4 | 587 | -70.069% |
| 2026-07-01 | 21.2000 | 21.2000 | 21.2000 | 21.2000 | -15.806% | 1 | 587 | -73.585% |
| 2026-06-26 | 25.1800 | 25.1800 | 25.1800 | 25.1800 | +3.451% | 4 | 587 | -77.760% |
| 2026-06-18 | 24.9400 | 25.0000 | 24.2800 | 24.3400 | +2.097% | 6 | 585 | -76.993% |
| 2026-06-15 | 23.9400 | 23.9400 | 23.8400 | 23.8400 | -24.317% | 4 | 584 | -76.510% |
| 2026-06-10 | 31.5000 | 31.5000 | 31.5000 | 31.5000 | -4.430% | 2 | 586 | -82.222% |
| 2026-06-09 | 32.7000 | 32.9600 | 32.7000 | 32.9600 | +14.843% | 11 | 586 | -83.010% |
| 2026-06-08 | 28.8000 | 28.8000 | 28.7000 | 28.7000 | +8.384% | 4 | 585 | -80.488% |
| 2026-05-29 | 26.4800 | 26.4800 | 26.4800 | 26.4800 | -8.278% | 4 | 587 | -78.852% |
| 2026-05-27 | 29.2700 | 29.2700 | 28.8600 | 28.8700 | -6.266% | 8 | 591 | -80.603% |
| 2026-05-22 | 30.8000 | 30.8000 | 30.8000 | 30.8000 | -9.145% | 4 | 587 | -81.818% |
| 2026-05-20 | 34.1000 | 34.1000 | 33.9000 | 33.9000 | -4.507% | 2 | 586 | -83.481% |
| 2026-05-19 | 35.1000 | 35.5000 | 35.0000 | 35.5000 | +3.108% | 4 | 583 | -84.225% |
| 2026-05-18 | 34.4200 | 34.4300 | 34.4200 | 34.4300 | +2.409% | 4 | 585 | -83.735% |
| 2026-05-14 | 34.6000 | 34.6000 | 33.6200 | 33.6200 | -6.351% | 18 | 583 | -83.343% |
| 2026-05-08 | 35.9000 | 35.9000 | 35.9000 | 35.9000 | -4.036% | 1 | 584 | -84.401% |
| 2026-05-07 | 37.5000 | 37.5000 | 37.2800 | 37.4100 | -11.309% | 4 | 584 | -85.031% |
| 2026-05-04 | 40.0900 | 42.1800 | 40.0000 | 42.1800 | +7.192% | 58 | 565 | -86.724% |
| 2026-05-01 | 39.3300 | 39.3500 | 39.3300 | 39.3500 | -11.374% | 2 | 569 | -85.769% |
| 2026-04-29 | 44.2500 | 44.4000 | 44.1900 | 44.4000 | -1.574% | 9 | 569 | -87.387% |
| 2026-04-27 | 45.0900 | 45.1100 | 45.0900 | 45.1100 | -0.199% | 4 | 564 | -87.586% |
| 2026-04-24 | 45.2000 | 45.2000 | 45.2000 | 45.2000 | -4.440% | 110 | 566 | -87.611% |
| 2026-04-23 | 47.9700 | 48.3100 | 45.7000 | 47.3000 | +1.720% | 47 | 456 | -88.161% |
| 2026-04-22 | 46.5700 | 47.0000 | 46.4000 | 46.5000 | -5.353% | 221 | 461 | -87.957% |
| 2026-04-21 | 49.1300 | 49.1300 | 49.1300 | 49.1300 | +3.650% | 4 | 328 | -88.602% |
| 2026-04-20 | 47.3000 | 47.4000 | 47.2000 | 47.4000 | +1.695% | 19 | 328 | -88.186% |
| 2026-04-17 | 45.6900 | 46.6100 | 45.3400 | 46.6100 | -7.575% | 140 | 332 | -87.985% |
| 2026-04-15 | 50.3400 | 50.4300 | 50.3400 | 50.4300 | -1.963% | 2 | 274 | -88.895% |
| 2026-04-14 | 50.2000 | 51.5000 | 50.1100 | 51.4400 | -34.388% | 10 | 273 | -89.114% |
| 2026-04-01 | 78.4000 | 78.4000 | 78.4000 | 78.4000 | -11.462% | 2 | 273 | -92.857% |
| 2026-03-31 | 95.9100 | 95.9100 | 88.4300 | 88.5500 | -18.612% | 8 | 271 | -93.676% |
| 2026-03-30 | 106.2600 | 109.1000 | 106.0800 | 108.8000 | -1.716% | 54 | 272 | -94.853% |
| 2026-03-27 | 104.5600 | 110.7000 | 104.5300 | 110.7000 | +32.575% | 6 | 233 | -94.941% |
| 2026-03-25 | 83.5000 | 83.5000 | 83.5000 | 83.5000 | -4.375% | 5 | 232 | -93.293% |
| 2026-03-24 | 86.2700 | 87.7300 | 86.0200 | 87.3200 | -7.077% | 10 | 232 | -93.587% |
| 2026-03-20 | 93.9100 | 93.9700 | 93.9100 | 93.9700 | +7.653% | 2 | 236 | -94.041% |
| 2026-03-18 | 87.4400 | 87.4400 | 87.2900 | 87.2900 | -0.919% | 2 | 235 | -93.585% |
| 2026-03-13 | 88.5500 | 88.5500 | 88.1000 | 88.1000 | +2.086% | 23 | 234 | -93.644% |
| 2026-03-12 | 84.6500 | 86.3000 | 84.2400 | 86.3000 | -8.386% | 10 | 214 | -93.511% |
| 2026-03-09 | 94.2000 | 94.5000 | 94.2000 | 94.2000 | +15.328% | 3 | 210 | -94.055% |
| 2026-03-03 | 81.3900 | 81.6800 | 81.3900 | 81.6800 | +13.444% | 2 | 211 | -93.144% |
| 2026-03-02 | 71.9400 | 72.0000 | 71.8600 | 72.0000 | +6.163% | 7 | 210 | -92.222% |
| 2026-02-20 | 67.8100 | 67.8200 | 67.8100 | 67.8200 | -5.543% | 2 | 210 | -91.743% |
| 2026-02-19 | 71.8000 | 71.8000 | 71.8000 | 71.8000 | +5.186% | 1 | 209 | -92.201% |
| 2026-02-18 | 68.2800 | 68.2800 | 68.2600 | 68.2600 | -7.381% | 2 | 208 | -91.796% |
| 2026-02-12 | 69.5200 | 73.7000 | 69.5200 | 73.7000 | +14.087% | 15 | 215 | -92.402% |
| 2026-02-10 | 64.6000 | 64.6000 | 64.6000 | 64.6000 | +2.703% | 2 | 210 | -91.331% |
| 2026-02-09 | 62.9000 | 62.9000 | 62.8100 | 62.9000 | -7.541% | 3 | 212 | -91.097% |
| 2026-02-06 | 67.7800 | 68.0300 | 67.7800 | 68.0300 | -2.981% | 2 | 211 | -91.768% |
| 2026-02-05 | 70.9400 | 71.1800 | 70.1200 | 70.1200 | -0.680% | 6 | 210 | -92.014% |
| 2026-02-03 | 66.4700 | 70.6000 | 66.2900 | 70.6000 | +6.325% | 4 | 203 | -92.068% |
| 2026-01-30 | 66.4000 | 66.4000 | 66.4000 | 66.4000 | +2.786% | 2 | 202 | -91.566% |
| 2026-01-29 | 64.3000 | 64.6000 | 64.3000 | 64.6000 | +1.413% | 2 | 201 | -91.331% |
| 2026-01-28 | 63.7000 | 63.7000 | 63.7000 | 63.7000 | +0.315% | 2 | 201 | -91.209% |
| 2026-01-27 | 63.0000 | 63.6000 | 63.0000 | 63.5000 | 0.000% | 5 | 199 | -91.181% |
| 2026-01-23 | 63.0100 | 63.5000 | 62.9100 | 63.5000 | +0.794% | 44 | 197 | -91.181% |
| 2026-01-22 | 63.0000 | 63.0000 | 63.0000 | 63.0000 | -2.022% | 5 | 170 | -91.111% |
| 2026-01-16 | 64.5000 | 64.8000 | 64.2000 | 64.3000 | -0.924% | 11 | 175 | -91.291% |
| 2026-01-15 | 64.9000 | 64.9000 | 64.9000 | 64.9000 | -2.406% | 1 | 175 | -91.371% |
| 2026-01-14 | 68.9000 | 68.9000 | 66.5000 | 66.5000 | +2.529% | 5 | 174 | -91.579% |
| 2026-01-13 | 64.6000 | 64.8600 | 64.6000 | 64.8600 | +6.678% | 13 | 171 | -91.366% |
| 2026-01-12 | 60.7000 | 60.8000 | 60.7000 | 60.8000 | -3.569% | 5 | 166 | -90.789% |
| 2026-01-09 | 63.0600 | 63.0600 | 63.0500 | 63.0500 | -12.309% | 2 | 164 | -91.118% |
| 2025-12-19 | 71.9000 | 71.9000 | 71.9000 | 71.9000 | -10.683% | 8 | 163 | -92.211% |
| 2025-12-16 | 80.5700 | 80.5700 | 80.5000 | 80.5000 | -1.348% | 2 | 163 | -93.043% |
| 2025-12-10 | 81.6000 | 81.6000 | 81.6000 | 81.6000 | -25.000% | 10 | 163 | -93.137% |
| 2025-11-19 | 108.8000 | 108.8000 | 108.8000 | 108.8000 | +0.101% | 1 | 153 | -94.853% |
| 2025-11-18 | 113.4000 | 113.4000 | 108.5400 | 108.6900 | +21.904% | 12 | 153 | -94.848% |
| 2025-11-11 | 89.0900 | 89.1600 | 89.0900 | 89.1600 | -0.480% | 2 | 153 | -93.719% |
| 2025-11-10 | 89.9700 | 89.9700 | 89.5900 | 89.5900 | +3.933% | 24 | 153 | -93.749% |
| 2025-10-30 | 86.1000 | 86.2000 | 86.1000 | 86.2000 | +5.122% | 2 | 141 | -93.503% |
| 2025-10-27 | 82.0000 | 82.0000 | 82.0000 | 82.0000 | -26.060% | 5 | 135 | -93.171% |
| 2025-10-10 | 105.5000 | 110.9000 | 105.5000 | 110.9000 | +19.504% | 6 | 135 | -94.950% |
| 2025-09-26 | 92.8000 | 92.8000 | 92.8000 | 92.8000 | -11.366% | 1 | 134 | -93.966% |
| 2025-09-03 | 103.2000 | 104.7000 | 103.2000 | 104.7000 | +1.947% | 6 | 133 | -94.651% |
| 2025-08-29 | 102.6000 | 102.8000 | 102.4000 | 102.7000 | +1.482% | 7 | 120 | -94.547% |
| 2025-08-27 | 101.1000 | 101.2000 | 101.1000 | 101.2000 | -3.435% | 2 | 120 | -94.466% |
| 2025-08-18 | 104.8000 | 104.8000 | 104.8000 | 104.8000 | -6.177% | 1 | 118 | -94.656% |
| 2025-08-08 | 111.6000 | 111.7000 | 111.6000 | 111.7000 | -5.818% | 4 | 117 | -94.987% |
| 2025-08-07 | 118.9000 | 118.9000 | 118.5000 | 118.6000 | +2.951% | 5 | 114 | -95.278% |
| 2025-08-06 | 114.9000 | 115.2000 | 114.9000 | 115.2000 | -1.623% | 13 | 112 | -95.139% |
| 2025-08-04 | 117.1000 | 117.1000 | 117.1000 | 117.1000 | -0.077% | 1 | 99 | -95.218% |
| 2025-07-23 | 118.4800 | 118.4800 | 117.1900 | 117.1900 | -4.568% | 20 | 98 | -95.221% |
| 2025-07-11 | 122.8000 | 122.8000 | 122.8000 | 122.8000 | +0.904% | 1 | 98 | -95.440% |
| 2025-07-10 | 121.6000 | 121.7000 | 121.6000 | 121.7000 | -32.911% | 2 | 97 | -95.399% |
| 2025-05-21 | 181.4000 | 181.4000 | 181.4000 | 181.4000 | +7.274% | 3 | 97 | -96.913% |
| 2025-05-15 | 174.2000 | 174.8000 | 169.1000 | 169.1000 | +0.059% | 11 | 110 | -96.688% |
| 2025-05-14 | 167.7000 | 171.3000 | 167.7000 | 169.0000 | -7.448% | 41 | 110 | -96.686% |
| 2025-05-12 | 183.0300 | 183.0300 | 181.4000 | 182.6000 | -25.772% | 18 | 118 | -96.933% |
| 2025-05-07 | 242.7700 | 249.6400 | 240.4000 | 246.0000 | +2.843% | 14 | 118 | -97.724% |
| 2025-05-01 | 239.9000 | 239.9000 | 239.1000 | 239.2000 | -17.801% | 6 | 133 | -97.659% |
| 2025-04-23 | 270.9000 | 291.0000 | 267.5000 | 291.0000 | -19.857% | 10 | 130 | -98.076% |
| 2025-04-21 | 363.1000 | 363.1000 | 363.1000 | 363.1000 | +17.280% | 1 | 126 | -98.458% |
| 2025-04-16 | 309.6000 | 309.6000 | 309.6000 | 309.6000 | +7.388% | 5 | 126 | -98.191% |
| 2025-04-15 | 281.5000 | 290.5000 | 281.5000 | 288.3000 | +0.069% | 34 | 121 | -98.058% |
| 2025-04-14 | 287.3000 | 298.9000 | 286.0000 | 288.1000 | +10.004% | 30 | 87 | -98.056% |
| 2025-04-09 | 433.2000 | 433.2000 | 261.9000 | 261.9000 | -32.949% | 15 | 59 | -97.862% |
| 2025-04-08 | 373.0000 | 390.6000 | 373.0000 | 390.6000 | +131.261% | 2 | 52 | -98.566% |
| 2025-03-24 | 168.9000 | 168.9000 | 168.9000 | 168.9000 | 0.000% | 50 | 50 | -96.684% |