Dark

NDX20261218P25000
NDX Dec 18 2026 25000.00 Put (NDX261218P25000000)
option OPRA

EOD

Sep 15, 2026

270.35+0.869%(+2.33)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	269.3000	270.3500	269.3000	270.3500	+0.869%	6	416	0.000%
2026-09-14	268.0200	268.0200	268.0200	268.0200	+15.926%	5	413	+0.869%
2026-09-08	234.8000	234.8000	223.4000	231.2000	-1.298%	16	410	+16.933%
2026-09-03	230.0000	234.2400	230.0000	234.2400	-14.853%	4	410	+15.416%
2026-09-02	275.1000	275.1000	275.1000	275.1000	-4.413%	5	407	-1.727%
2026-09-01	287.8000	287.8000	287.8000	287.8000	+22.468%	15	412	-6.063%
2026-08-28	235.0000	235.0000	235.0000	235.0000	-27.958%	4	401	+15.043%
2026-08-21	344.2000	344.2000	326.2000	326.2000	-4.452%	5	402	-17.121%
2026-08-18	341.4000	341.4000	341.4000	341.4000	+22.850%	1	401	-20.811%
2026-08-17	277.9000	277.9000	277.9000	277.9000	-5.797%	1	401	-2.717%
2026-08-14	290.0000	295.0000	290.0000	295.0000	+0.837%	2	401	-8.356%
2026-08-13	292.5000	293.0000	292.5000	292.5500	-25.786%	4	400	-7.588%
2026-08-06	423.6700	427.3000	394.2000	394.2000	+4.313%	39	396	-31.418%
2026-08-05	372.5000	377.9000	372.5000	377.9000	-10.873%	6	372	-28.460%
2026-08-04	430.0000	430.0000	424.0000	424.0000	-14.551%	10	376	-36.238%
2026-08-03	588.1800	588.1900	496.2000	496.2000	-15.179%	3	380	-45.516%
2026-07-31	585.0000	585.0000	585.0000	585.0000	-7.334%	10	381	-53.786%
2026-07-30	691.2000	691.2000	631.3000	631.3000	-20.440%	14	371	-57.176%
2026-07-29	793.4900	793.4900	793.4900	793.4900	+11.242%	1	371	-65.929%
2026-07-28	784.4000	784.4000	707.5000	713.3000	+5.440%	29	371	-62.099%
2026-07-27	676.5000	676.5000	676.5000	676.5000	+19.715%	78	359	-60.037%
2026-07-22	565.0900	565.0900	565.0900	565.0900	+0.927%	1	379	-52.158%
2026-07-21	572.9000	572.9000	559.9000	559.9000	-0.018%	5	378	-51.715%
2026-07-16	560.0000	560.0000	560.0000	560.0000	-3.711%	3	374	-51.723%
2026-07-15	581.5800	581.5800	581.5800	581.5800	+12.404%	2	372	-53.515%
2026-07-10	517.4000	517.4000	517.4000	517.4000	-9.923%	2	372	-47.748%
2026-07-01	574.4000	574.4000	574.4000	574.4000	-21.191%	38	372	-52.933%
2026-06-26	775.0000	775.0000	710.2600	728.8500	+4.270%	11	351	-62.907%
2026-06-25	699.0000	699.0000	699.0000	699.0000	-5.153%	1	354	-61.323%
2026-06-24	715.0000	736.9800	715.0000	736.9800	+2.216%	2	364	-63.317%
2026-06-23	721.0000	721.0000	721.0000	721.0000	+23.527%	1	360	-62.503%
2026-06-22	582.4700	584.1600	582.4700	583.6800	-0.853%	40	355	-53.682%
2026-06-18	588.7000	588.7000	588.7000	588.7000	+8.133%	5	352	-54.077%
2026-06-16	544.4200	544.4200	544.4200	544.4200	+2.721%	12	352	-50.342%
2026-06-15	530.0000	530.0000	520.0000	530.0000	-29.549%	24	326	-48.991%
2026-06-09	794.0000	794.0000	752.3000	752.3000	+13.230%	3	326	-64.064%
2026-06-08	664.5000	664.5000	664.4000	664.4000	+4.630%	2	326	-59.309%
2026-06-05	645.0000	645.0000	635.0000	635.0000	+13.779%	2	324	-57.425%
2026-06-03	547.1900	558.1000	547.1200	558.1000	+1.598%	18	324	-51.559%
2026-05-28	549.3200	549.3200	549.3200	549.3200	-11.300%	1	331	-50.785%
2026-05-22	617.9000	619.3000	617.7000	619.3000	-11.613%	26	332	-56.346%
2026-05-20	700.6700	700.6700	700.6700	700.6700	-4.162%	8	311	-61.416%
2026-05-18	742.0000	747.9000	729.7000	731.1000	+7.531%	17	303	-63.021%
2026-05-14	679.9000	679.9000	679.9000	679.9000	-10.286%	12	303	-60.237%
2026-05-12	755.9000	757.8500	755.9000	757.8500	+7.808%	66	293	-64.327%
2026-05-11	688.8000	702.9600	688.8000	702.9600	-10.405%	59	293	-61.541%
2026-05-07	786.6000	787.2900	780.6500	784.6000	-5.064%	80	305	-65.543%
2026-05-06	822.7000	828.2500	819.3500	826.4500	-5.728%	200	337	-67.288%
2026-05-05	867.4500	883.5800	867.2400	876.6700	-1.818%	80	401	-69.162%
2026-05-04	899.4100	899.4100	887.1000	892.9000	-13.894%	345	481	-69.722%
2026-04-27	1,021.9200	1,038.1000	1,021.9200	1,036.9800	-6.610%	120	728	-73.929%
2026-04-23	1,103.8300	1,110.3700	1,103.8300	1,110.3700	-0.317%	120	839	-75.652%
2026-04-22	1,114.9000	1,114.9000	1,113.9000	1,113.9000	-4.884%	90	983	-75.729%
2026-04-20	1,139.5000	1,171.1000	1,139.5000	1,171.1000	+1.902%	5	1,049	-76.915%
2026-04-17	1,153.1500	1,153.1500	1,149.2400	1,149.2400	-10.175%	10	1,049	-76.476%
2026-04-15	1,278.9400	1,279.4200	1,278.9400	1,279.4200	-24.375%	10	1,059	-78.869%
2026-04-09	1,699.7500	1,714.6700	1,691.8000	1,691.8000	-26.714%	174	1,049	-84.020%
2026-03-31	2,554.0400	2,554.0400	2,308.5000	2,308.5000	+11.174%	5	922	-88.289%
2026-03-19	2,070.5000	2,078.1200	2,069.7700	2,076.4800	+12.465%	20	925	-86.980%
2026-03-18	1,846.1600	1,846.3300	1,846.1600	1,846.3300	-3.191%	10	941	-85.357%
2026-03-13	1,907.3600	1,907.3600	1,905.5900	1,907.1900	+8.686%	15	931	-85.825%
2026-02-24	1,756.5000	1,757.4000	1,753.8000	1,754.7700	-5.029%	7	946	-84.593%
2026-02-17	1,847.7000	1,847.7000	1,847.7000	1,847.7000	-0.688%	1	946	-85.368%
2026-02-13	1,919.0000	1,919.0000	1,860.5000	1,860.5000	+9.869%	11	956	-85.469%
2026-02-11	1,627.1000	1,697.1800	1,627.1000	1,693.3800	+5.398%	30	956	-84.035%
2026-02-10	1,623.8000	1,636.6500	1,606.6500	1,606.6500	-14.635%	135	974	-83.173%
2026-02-05	1,878.6000	1,889.0200	1,861.2000	1,882.1000	+25.224%	30	841	-85.636%
2026-01-29	1,471.6000	1,507.7800	1,468.2200	1,502.9900	+4.146%	150	811	-82.013%
2026-01-28	1,443.1500	1,443.1500	1,443.1500	1,443.1500	-2.391%	2	932	-81.267%
2026-01-23	1,478.5000	1,478.5000	1,478.5000	1,478.5000	-3.990%	1	932	-81.715%
2026-01-22	1,562.3000	1,564.5000	1,539.9500	1,539.9500	-10.100%	10	933	-82.444%
2026-01-20	1,713.6200	1,740.8000	1,710.2000	1,712.9500	+16.587%	415	943	-84.217%
2026-01-12	1,469.2500	1,469.2500	1,469.2500	1,469.2500	-8.315%	1	538	-81.599%
2025-12-22	1,597.7000	1,602.5000	1,596.6600	1,602.5000	-15.643%	40	497	-83.129%
2025-12-17	1,760.5000	1,899.6600	1,760.5000	1,899.6600	+8.326%	7	497	-85.769%
2025-12-16	1,785.1200	1,832.5500	1,753.6500	1,753.6500	-1.030%	386	497	-84.584%
2025-12-12	1,771.9000	1,771.9000	1,771.9000	1,771.9000	+6.640%	6	113	-84.742%
2025-12-03	1,676.8500	1,676.8500	1,661.5700	1,661.5700	-2.997%	10	107	-83.729%
2025-12-02	1,712.9000	1,712.9000	1,712.9000	1,712.9000	+0.123%	20	102	-84.217%
2025-12-01	1,710.7500	1,710.8000	1,710.7500	1,710.8000	-2.740%	2	92	-84.197%
2025-11-28	1,759.0900	1,759.4200	1,759.0000	1,759.0000	-16.904%	3	92	-84.630%
2025-11-25	2,057.1500	2,116.8200	2,057.1500	2,116.8200	+11.067%	80	92	-87.228%
2025-11-06	1,905.9000	1,905.9000	1,905.9000	1,905.9000	+3.290%	1	28	-85.815%
2025-10-21	1,845.2000	1,845.2000	1,845.2000	1,845.2000	-8.317%	6	27	-85.348%
2025-10-13	2,012.5900	2,012.5900	2,012.5900	2,012.5900	+7.235%	3	21	-86.567%
2025-10-03	1,881.0000	1,881.1000	1,876.8000	1,876.8000	-5.875%	5	18	-85.595%
2025-09-24	2,000.5400	2,000.5400	1,993.9500	1,993.9500	+1.016%	2	13	-86.441%
2025-09-19	1,972.1900	1,973.9000	1,972.1900	1,973.9000	-13.425%	4	11	-86.304%
2025-08-08	2,280.0000	2,280.0000	2,280.0000	2,280.0000	-4.599%	1	7	-88.143%
2025-08-07	2,389.9000	2,389.9000	2,389.9000	2,389.9000	-0.392%	1	7	-88.688%
2025-08-06	2,399.3000	2,399.3000	2,399.3000	2,399.3000	-64.984%	1	7	-88.732%
2025-04-09	6,852.0000	6,852.0000	6,852.0000	6,852.0000	+59.877%	1	7	-96.054%
2024-10-08	4,285.8000	4,285.8000	4,285.8000	4,285.8000	-1.985%	2	8	-93.692%
2024-09-30	4,372.6000	4,372.6000	4,372.6000	4,372.6000	+2.660%	2	0	-93.817%
2024-09-27	4,259.3000	4,259.3000	4,259.3000	4,259.3000	-28.840%	2	0	-93.653%
2024-08-05	5,985.5000	5,985.5000	5,985.5000	5,985.5000	+30.785%	2	0	-95.483%
2024-07-31	4,576.6000	4,576.6000	4,576.6000	4,576.6000	+10.179%	2	0	-94.093%
2024-07-23	4,153.8000	4,153.8000	4,153.8000	4,153.8000	-0.753%	2	0	-93.492%
2024-07-22	4,185.3000	4,185.3000	4,185.3000	4,185.3000	-15.823%	2	0	-93.540%
2024-04-11	4,972.0000	4,972.0000	4,972.0000	4,972.0000	0.000%	2	0	-94.563%

.dark-mode .NMRpmH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NMRpmH{ color: #333333; background-color: white; border: 2px solid #333333; }NDX20261218P25000NDX Dec 18 2026 25000.00 Put (NDX261218P25000000)option OPRA

NDX20261218P25000
NDX Dec 18 2026 25000.00 Put (NDX261218P25000000)
option OPRA