SPX261218P04925000
SPX Dec 18 2026 4925.00 Put
optionOPRA
EODOct 28, 2026
3.10USD-12.181%(-0.43)4Vol1,151OI
SPX261218P04925000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -12.181% | 4 | 1,147 | 0.000% |
| 2026-10-27 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | -19.773% | 50 | 1,197 | -12.181% |
| 2026-10-26 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -17.757% | 2 | 1,195 | -29.545% |
| 2026-10-23 | 5.5000 | 5.9500 | 5.3000 | 5.3500 | +2.687% | 95 | 1,120 | -42.056% |
| 2026-10-22 | 5.6000 | 5.6000 | 5.1400 | 5.2100 | +13.015% | 8 | 1,117 | -40.499% |
| 2026-10-19 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | -34.143% | 1 | 1,118 | -32.755% |
| 2026-10-16 | 6.9000 | 7.0000 | 6.9000 | 7.0000 | +79.487% | 3 | 1,120 | -55.714% |
| 2026-10-15 | 4.1000 | 4.1000 | 3.9000 | 3.9000 | -15.217% | 28 | 1,119 | -20.513% |
| 2026-10-02 | 4.7000 | 4.7000 | 4.6000 | 4.6000 | -15.441% | 21 | 1,119 | -32.609% |
| 2026-10-01 | 5.4000 | 5.4400 | 5.4000 | 5.4400 | +3.817% | 300 | 844 | -43.015% |
| 2026-09-28 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | -1.132% | 200 | 698 | -40.840% |
| 2026-09-25 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -10.169% | 10 | 688 | -41.509% |
| 2026-09-24 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +3.509% | 6 | 682 | -47.458% |
| 2026-09-23 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -6.557% | 10 | 672 | -45.614% |
| 2026-09-21 | 6.0000 | 6.1000 | 6.0000 | 6.1000 | -12.857% | 19 | 670 | -49.180% |
| 2026-09-18 | 6.8000 | 7.0000 | 6.8000 | 7.0000 | -18.605% | 4 | 666 | -55.714% |
| 2026-09-16 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -1.149% | 1 | 665 | -63.953% |
| 2026-09-14 | 8.1800 | 8.7000 | 8.1800 | 8.7000 | -9.375% | 5 | 662 | -64.368% |
| 2026-09-10 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +15.663% | 2 | 665 | -67.708% |
| 2026-09-09 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +3.750% | 1 | 664 | -62.651% |
| 2026-09-08 | 7.9000 | 8.0000 | 7.9000 | 8.0000 | +3.896% | 2 | 665 | -61.250% |
| 2026-09-03 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -9.412% | 1 | 665 | -59.740% |
| 2026-09-02 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -13.265% | 1 | 664 | -63.529% |
| 2026-09-01 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +10.360% | 1 | 664 | -68.367% |
| 2026-08-28 | 8.8800 | 8.8800 | 8.8800 | 8.8800 | -19.273% | 1 | 664 | -65.090% |
| 2026-08-21 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -0.452% | 5 | 660 | -71.818% |
| 2026-08-19 | 11.2000 | 11.2000 | 11.0500 | 11.0500 | -14.540% | 16 | 668 | -71.946% |
| 2026-08-06 | 12.9300 | 12.9300 | 12.9300 | 12.9300 | +0.233% | 98 | 572 | -76.025% |
| 2026-08-05 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -15.686% | 2 | 572 | -75.969% |
| 2026-08-03 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | -26.087% | 26 | 580 | -79.739% |
| 2026-07-24 | 21.1000 | 21.1000 | 20.7000 | 20.7000 | -11.538% | 9 | 580 | -85.024% |
| 2026-07-23 | 22.8000 | 23.4000 | 22.8000 | 23.4000 | +11.429% | 16 | 572 | -86.752% |
| 2026-07-17 | 21.1000 | 21.1000 | 21.0000 | 21.0000 | +12.480% | 3 | 569 | -85.238% |
| 2026-07-16 | 18.6700 | 18.6700 | 18.6700 | 18.6700 | -2.557% | 1 | 568 | -83.396% |
| 2026-07-10 | 19.1700 | 19.1700 | 19.1600 | 19.1600 | -5.289% | 4 | 570 | -83.820% |
| 2026-07-06 | 20.2300 | 20.2300 | 20.2300 | 20.2300 | -22.933% | 4 | 572 | -84.676% |
| 2026-06-26 | 26.3900 | 26.4200 | 26.2500 | 26.2500 | -2.162% | 6 | 571 | -88.190% |
| 2026-06-25 | 26.7800 | 26.8300 | 26.7800 | 26.8300 | -5.362% | 4 | 569 | -88.446% |
| 2026-06-23 | 28.2900 | 28.3500 | 28.2900 | 28.3500 | -5.908% | 4 | 567 | -89.065% |
| 2026-06-12 | 30.1300 | 30.1300 | 30.1300 | 30.1300 | -4.045% | 2 | 567 | -89.711% |
| 2026-06-11 | 36.2000 | 36.2000 | 31.4000 | 31.4000 | -2.181% | 9 | 564 | -90.127% |
| 2026-06-09 | 32.2000 | 32.2000 | 32.1000 | 32.1000 | +9.932% | 4 | 564 | -90.343% |
| 2026-06-08 | 29.2200 | 29.2200 | 29.2000 | 29.2000 | -3.535% | 100 | 464 | -89.384% |
| 2026-05-27 | 30.2700 | 30.2700 | 30.2700 | 30.2700 | -14.006% | 4 | 464 | -89.759% |
| 2026-05-20 | 35.4000 | 35.4000 | 35.2000 | 35.2000 | -4.865% | 2 | 465 | -91.193% |
| 2026-05-19 | 36.2900 | 37.0000 | 36.2900 | 37.0000 | +3.352% | 5 | 464 | -91.622% |
| 2026-05-18 | 36.2000 | 36.2000 | 35.8000 | 35.8000 | -2.717% | 2 | 463 | -91.341% |
| 2026-05-14 | 36.8000 | 36.8000 | 36.8000 | 36.8000 | -1.075% | 1 | 462 | -91.576% |
| 2026-05-13 | 37.2000 | 37.2000 | 37.2000 | 37.2000 | -1.064% | 2 | 460 | -91.667% |
| 2026-05-12 | 37.5700 | 37.6000 | 37.5700 | 37.6000 | 0.000% | 2 | 459 | -91.755% |
| 2026-05-08 | 37.6000 | 37.6000 | 37.6000 | 37.6000 | -3.836% | 1 | 458 | -91.755% |
| 2026-05-07 | 39.1000 | 39.1000 | 39.1000 | 39.1000 | +0.051% | 1 | 457 | -92.072% |
| 2026-05-06 | 39.1000 | 39.2200 | 39.0200 | 39.0800 | -6.930% | 116 | 431 | -92.068% |
| 2026-05-05 | 41.1900 | 41.9900 | 41.1900 | 41.9900 | -4.220% | 8 | 429 | -92.617% |
| 2026-05-04 | 41.6700 | 44.2600 | 41.5500 | 43.8400 | +6.641% | 128 | 424 | -92.929% |
| 2026-05-01 | 41.1100 | 41.1100 | 41.1100 | 41.1100 | -10.162% | 2 | 424 | -92.459% |
| 2026-04-30 | 45.4400 | 45.7600 | 45.2100 | 45.7600 | -1.929% | 6 | 424 | -93.226% |
| 2026-04-29 | 46.5400 | 46.6600 | 46.5400 | 46.6600 | +0.996% | 10 | 422 | -93.356% |
| 2026-04-28 | 47.0700 | 47.1500 | 46.2000 | 46.2000 | -0.302% | 3 | 422 | -93.290% |
| 2026-04-27 | 46.6300 | 46.6300 | 46.3400 | 46.3400 | -5.041% | 7 | 423 | -93.310% |
| 2026-04-22 | 48.5900 | 48.8000 | 48.5900 | 48.8000 | -6.692% | 6 | 424 | -93.648% |
| 2026-04-21 | 48.9300 | 52.9000 | 48.9200 | 52.3000 | +7.835% | 13 | 434 | -94.073% |
| 2026-04-20 | 48.4800 | 48.5000 | 48.4800 | 48.5000 | +0.539% | 4 | 434 | -93.608% |
| 2026-04-17 | 47.5600 | 48.2400 | 47.2000 | 48.2400 | -7.763% | 103 | 436 | -93.574% |
| 2026-04-15 | 52.0500 | 52.4300 | 51.9000 | 52.3000 | -13.123% | 49 | 470 | -94.073% |
| 2026-04-13 | 61.0000 | 61.0000 | 60.2000 | 60.2000 | -5.197% | 2 | 477 | -94.850% |
| 2026-04-08 | 63.0000 | 63.5000 | 63.0000 | 63.5000 | -18.422% | 95 | 476 | -95.118% |
| 2026-04-06 | 77.3900 | 77.8400 | 77.3900 | 77.8400 | -3.854% | 2 | 426 | -96.017% |
| 2026-04-01 | 85.8100 | 86.3100 | 80.8500 | 80.9600 | -19.992% | 4 | 426 | -96.171% |
| 2026-03-31 | 98.4400 | 102.6600 | 98.4400 | 101.1900 | -8.475% | 20 | 426 | -96.936% |
| 2026-03-30 | 110.7100 | 110.7100 | 110.5600 | 110.5600 | -3.492% | 14 | 426 | -97.196% |
| 2026-03-27 | 108.8200 | 114.9600 | 108.4700 | 114.5600 | +21.485% | 12 | 433 | -97.294% |
| 2026-03-26 | 91.0000 | 94.3000 | 91.0000 | 94.3000 | +6.795% | 9 | 438 | -96.713% |
| 2026-03-23 | 83.1100 | 91.0100 | 82.9200 | 88.3000 | -13.346% | 34 | 445 | -96.489% |
| 2026-03-20 | 101.9000 | 101.9000 | 101.9000 | 101.9000 | +11.818% | 1 | 446 | -96.958% |
| 2026-03-18 | 90.1600 | 91.1300 | 89.9700 | 91.1300 | +13.346% | 60 | 446 | -96.598% |
| 2026-03-17 | 78.3000 | 80.4000 | 78.3000 | 80.4000 | -4.400% | 12 | 426 | -96.144% |
| 2026-03-16 | 84.1000 | 84.1000 | 84.1000 | 84.1000 | -8.448% | 6 | 416 | -96.314% |
| 2026-03-13 | 92.0700 | 92.0700 | 91.8600 | 91.8600 | +9.357% | 2 | 416 | -96.625% |
| 2026-03-11 | 84.2000 | 84.2000 | 84.0000 | 84.0000 | -9.871% | 2 | 416 | -96.310% |
| 2026-03-09 | 100.6000 | 100.8800 | 89.6500 | 93.2000 | +23.772% | 10 | 418 | -96.674% |
| 2026-03-05 | 74.8000 | 75.3000 | 74.8000 | 75.3000 | -15.431% | 6 | 418 | -95.883% |
| 2026-03-03 | 88.4400 | 89.0400 | 88.4400 | 89.0400 | +18.879% | 2 | 417 | -96.518% |
| 2026-03-02 | 73.6000 | 74.9000 | 73.6000 | 74.9000 | +10.358% | 7 | 418 | -95.861% |
| 2026-02-25 | 67.8100 | 67.8700 | 67.8100 | 67.8700 | -6.759% | 2 | 411 | -95.432% |
| 2026-02-23 | 72.8200 | 72.8200 | 72.7900 | 72.7900 | +0.469% | 2 | 411 | -95.741% |
| 2026-02-18 | 72.4600 | 72.4600 | 72.4500 | 72.4500 | +10.611% | 2 | 412 | -95.721% |
| 2026-02-09 | 65.5000 | 65.5000 | 65.5000 | 65.5000 | -11.630% | 1 | 412 | -95.267% |
| 2026-01-20 | 74.1200 | 74.1200 | 74.1200 | 74.1200 | +12.252% | 1 | 144 | -95.818% |
| 2026-01-15 | 66.0300 | 66.0300 | 66.0300 | 66.0300 | -4.691% | 2 | 144 | -95.305% |
| 2025-12-23 | 69.5600 | 69.5600 | 69.2500 | 69.2800 | -2.285% | 30 | 144 | -95.525% |
| 2025-12-22 | 70.8000 | 70.9000 | 70.8000 | 70.9000 | -13.505% | 4 | 140 | -95.628% |
| 2025-12-17 | 81.9700 | 81.9700 | 81.9700 | 81.9700 | -3.881% | 1 | 140 | -96.218% |
| 2025-12-16 | 85.2500 | 85.2800 | 85.2500 | 85.2800 | +4.702% | 2 | 139 | -96.365% |
| 2025-12-11 | 82.7000 | 82.7000 | 81.4500 | 81.4500 | -0.061% | 2 | 140 | -96.194% |
| 2025-12-08 | 81.5000 | 81.5000 | 81.5000 | 81.5000 | -0.960% | 2 | 140 | -96.196% |
| 2025-12-05 | 81.9000 | 82.3300 | 81.9000 | 82.2900 | -18.726% | 4 | 142 | -96.233% |
| 2025-11-24 | 101.2500 | 101.2500 | 101.2500 | 101.2500 | -19.579% | 1 | 139 | -96.938% |
| 2025-11-20 | 125.9000 | 125.9000 | 125.9000 | 125.9000 | +18.886% | 1 | 139 | -97.538% |
| 2025-11-07 | 105.9000 | 105.9000 | 105.9000 | 105.9000 | +21.181% | 20 | 139 | -97.073% |
| 2025-10-29 | 88.7300 | 88.7300 | 87.3900 | 87.3900 | +2.318% | 2 | 119 | -96.453% |
| 2025-10-27 | 85.5100 | 85.5100 | 85.4100 | 85.4100 | -27.125% | 2 | 118 | -96.370% |
| 2025-10-10 | 95.0600 | 117.2000 | 95.0600 | 117.2000 | +20.205% | 22 | 118 | -97.355% |
| 2025-10-09 | 97.5000 | 97.5000 | 97.4000 | 97.5000 | -1.813% | 4 | 104 | -96.821% |
| 2025-09-30 | 98.7000 | 99.3000 | 98.5200 | 99.3000 | +1.017% | 4 | 100 | -96.878% |
| 2025-09-29 | 97.4100 | 98.6000 | 97.3900 | 98.3000 | +1.550% | 20 | 97 | -96.846% |
| 2025-09-26 | 97.1000 | 97.1000 | 96.8000 | 96.8000 | -5.653% | 9 | 79 | -96.798% |
| 2025-09-08 | 102.6000 | 102.6000 | 102.6000 | 102.6000 | -6.642% | 1 | 73 | -96.979% |
| 2025-09-03 | 107.6000 | 109.9000 | 107.6000 | 109.9000 | +2.614% | 7 | 72 | -97.179% |
| 2025-08-29 | 108.4000 | 108.4000 | 106.8000 | 107.1000 | +1.517% | 13 | 54 | -97.106% |
| 2025-08-27 | 105.5000 | 105.5000 | 105.5000 | 105.5000 | -2.342% | 1 | 54 | -97.062% |
| 2025-08-26 | 107.9600 | 108.0300 | 107.9600 | 108.0300 | -12.597% | 2 | 53 | -97.130% |
| 2025-08-07 | 123.8000 | 123.9000 | 123.5000 | 123.6000 | +2.743% | 13 | 54 | -97.492% |
| 2025-08-06 | 120.3000 | 120.3000 | 120.3000 | 120.3000 | -6.162% | 16 | 54 | -97.423% |
| 2025-07-11 | 128.6000 | 128.6000 | 128.2000 | 128.2000 | +2.070% | 8 | 38 | -97.582% |
| 2025-07-10 | 125.6000 | 125.6000 | 125.6000 | 125.6000 | -16.155% | 1 | 34 | -97.532% |
| 2025-06-25 | 149.5000 | 149.8000 | 149.3000 | 149.8000 | -14.707% | 5 | 33 | -97.931% |
| 2025-05-13 | 175.6300 | 175.6300 | 175.6300 | 175.6300 | -27.665% | 1 | 28 | -98.235% |
| 2025-05-08 | 242.7000 | 243.8000 | 242.7000 | 242.8000 | -3.613% | 9 | 27 | -98.723% |
| 2025-05-07 | 251.9000 | 251.9000 | 251.9000 | 251.9000 | +1.778% | 5 | 35 | -98.769% |
| 2025-05-01 | 250.3000 | 250.3000 | 247.5000 | 247.5000 | -6.179% | 15 | 44 | -98.747% |
| 2025-04-25 | 271.0000 | 271.0000 | 263.8000 | 263.8000 | -17.640% | 24 | 46 | -98.825% |
| 2025-04-17 | 320.3000 | 320.3000 | 320.3000 | 320.3000 | +17.026% | 1 | 42 | -99.032% |
| 2025-04-09 | 451.9000 | 451.9000 | 273.7000 | 273.7000 | +0.220% | 29 | 42 | -98.867% |
| 2025-04-03 | 270.2000 | 273.1000 | 263.5000 | 273.1000 | 0.000% | 13 | 13 | -98.865% |