Dark

SPX20261218P1000
SPX Dec 18 2026 1000.00 Put (SPX261218P01000000)
option OPRA

EOD

Sep 10, 2026

0.05000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0500	0.0500	0.0500	0.0500	0.000%	1	27,504	0.000%
2026-09-09	0.0500	0.0500	0.0500	0.0500	0.000%	5	27,504	0.000%
2026-09-04	0.0500	0.0500	0.0500	0.0500	-37.500%	5	27,784	0.000%
2026-09-02	0.0800	0.0800	0.0800	0.0800	0.000%	3	27,784	-37.500%
2026-09-01	0.0800	0.0800	0.0800	0.0800	+60.000%	5	27,781	-37.500%
2026-08-31	0.0700	0.0700	0.0500	0.0500	-50.000%	32	27,776	0.000%
2026-08-28	0.1000	0.1000	0.1000	0.1000	0.000%	14	27,779	-50.000%
2026-08-26	0.1000	0.1000	0.1000	0.1000	0.000%	5	27,779	-50.000%
2026-08-25	0.1500	0.1500	0.1000	0.1000	0.000%	24	27,784	-50.000%
2026-08-24	0.1500	0.1500	0.1000	0.1000	-16.667%	13	27,789	-50.000%
2026-08-21	0.1500	0.1600	0.1000	0.1200	-20.000%	12	27,786	-58.333%
2026-08-20	0.1500	0.1500	0.1500	0.1500	-6.250%	1	27,777	-66.667%
2026-08-19	0.1500	0.1600	0.1500	0.1600	+6.667%	17	27,777	-68.750%
2026-08-18	0.1500	0.1500	0.1500	0.1500	0.000%	9	27,762	-66.667%
2026-08-17	0.1400	0.2000	0.1400	0.1500	+25.000%	36	27,753	-66.667%
2026-08-14	0.1200	0.1200	0.1200	0.1200	0.000%	7	27,726	-58.333%
2026-08-13	0.1200	0.1200	0.1200	0.1200	-25.000%	1	27,719	-58.333%
2026-08-12	0.1600	0.1600	0.1600	0.1600	-20.000%	10	27,718	-68.750%
2026-08-11	0.2000	0.2000	0.2000	0.2000	+100.000%	1	27,708	-75.000%
2026-08-07	0.1500	0.1500	0.1000	0.1000	-33.333%	6	27,708	-50.000%
2026-08-05	0.1500	0.2000	0.1400	0.1500	-25.000%	11	27,705	-66.667%
2026-08-03	0.2000	0.2000	0.2000	0.2000	-20.000%	10	27,696	-75.000%
2026-07-30	0.1700	0.2500	0.1700	0.2500	0.000%	35	27,696	-80.000%
2026-07-29	0.2300	0.2500	0.2200	0.2500	-16.667%	6	27,698	-80.000%
2026-07-27	0.3000	0.3000	0.3000	0.3000	0.000%	1	27,698	-83.333%
2026-07-24	0.3000	0.3000	0.3000	0.3000	+76.471%	2,000	27,697	-83.333%
2026-07-22	0.1700	0.1700	0.1700	0.1700	-15.000%	4	28,627	-70.588%
2026-07-21	0.2500	0.2500	0.2000	0.2000	0.000%	111	28,627	-75.000%
2026-07-20	0.2000	0.2000	0.2000	0.2000	-9.091%	19	28,627	-75.000%
2026-07-13	0.2000	0.2200	0.2000	0.2200	-12.000%	31	28,627	-77.273%
2026-07-10	0.2500	0.2500	0.2500	0.2500	+13.636%	35	28,596	-80.000%
2026-07-07	0.2300	0.2300	0.2200	0.2200	0.000%	58	28,582	-77.273%
2026-07-06	0.2200	0.2500	0.2200	0.2200	-18.519%	205	28,562	-77.273%
2026-07-02	0.2500	0.2700	0.2500	0.2700	+8.000%	6	28,357	-81.481%
2026-07-01	0.3000	0.3000	0.2500	0.2500	-7.407%	21	28,357	-80.000%
2026-06-29	0.2700	0.2700	0.2700	0.2700	+8.000%	6	28,337	-81.481%
2026-06-25	0.2500	0.2500	0.2500	0.2500	-21.875%	111	28,331	-80.000%
2026-06-24	0.3000	0.3200	0.3000	0.3200	-5.882%	12	28,420	-84.375%
2026-06-23	0.3500	0.3500	0.3400	0.3400	+36.000%	11	28,409	-85.294%
2026-06-18	0.2500	0.2500	0.2500	0.2500	-28.571%	1	27,086	-80.000%
2026-06-17	0.3000	0.3500	0.3000	0.3500	+40.000%	857	27,086	-85.714%
2026-06-16	0.2500	0.2500	0.2500	0.2500	-39.024%	856	27,086	-80.000%
2026-06-11	0.4000	0.4100	0.4000	0.4100	-8.889%	4	27,037	-87.805%
2026-06-05	0.4500	0.4500	0.4500	0.4500	+28.571%	40	27,035	-88.889%
2026-06-01	0.3500	0.3500	0.3500	0.3500	-22.222%	2	26,995	-85.714%
2026-05-29	0.4500	0.4500	0.4500	0.4500	+12.500%	2	26,993	-88.889%
2026-05-28	0.3500	0.4000	0.3500	0.4000	-27.273%	8	26,991	-87.500%
2026-05-22	0.4500	0.5500	0.4500	0.5500	+22.222%	3	26,994	-90.909%
2026-05-21	0.6000	0.6000	0.4500	0.4500	-10.000%	4	26,993	-88.889%
2026-05-20	0.5000	0.5500	0.5000	0.5000	0.000%	107	26,993	-90.000%
2026-05-19	0.5000	0.5200	0.5000	0.5000	-13.793%	5,820	21,308	-90.000%
2026-05-18	0.5700	0.5800	0.5700	0.5800	+9.434%	10	21,308	-91.379%
2026-05-13	0.5300	0.5300	0.5300	0.5300	-5.357%	100	21,308	-90.566%
2026-05-12	0.5500	0.5600	0.5500	0.5600	-13.846%	4	21,308	-91.071%
2026-05-11	0.5500	0.6500	0.5500	0.6500	+18.182%	179	21,308	-92.308%
2026-05-07	0.5500	0.6000	0.5200	0.5500	+5.769%	9	21,239	-90.909%
2026-05-06	0.5000	0.5500	0.5000	0.5200	0.000%	10	21,231	-90.385%
2026-05-05	0.5200	0.5200	0.5200	0.5200	-17.460%	5	21,222	-90.385%
2026-05-04	0.5800	0.6300	0.5800	0.6300	+8.621%	4	21,217	-92.063%
2026-05-01	0.5600	0.5800	0.5600	0.5800	-3.333%	272	21,111	-91.379%
2026-04-30	0.6700	0.6800	0.6000	0.6000	-14.286%	119	21,111	-91.667%
2026-04-29	0.6700	0.7000	0.5700	0.7000	+7.692%	22	20,996	-92.857%
2026-04-28	0.6900	0.6900	0.6500	0.6500	-13.333%	23	20,993	-92.308%
2026-04-27	0.7500	0.7500	0.7500	0.7500	0.000%	3	20,985	-93.333%
2026-04-24	0.7500	0.7500	0.7500	0.7500	-6.250%	1	20,982	-93.333%
2026-04-23	0.8000	0.8000	0.8000	0.8000	+14.286%	66	20,981	-93.750%
2026-04-22	0.6500	0.7000	0.6500	0.7000	-1.408%	13	20,974	-92.857%
2026-04-21	0.7100	0.7100	0.7100	0.7100	+14.516%	3,800	17,173	-92.958%
2026-04-20	0.6300	0.6500	0.6200	0.6200	+8.772%	220	17,173	-91.935%
2026-04-17	0.5900	0.5900	0.5700	0.5700	-16.176%	3	17,175	-91.228%
2026-04-16	0.6800	0.6800	0.6800	0.6800	-9.333%	4	17,177	-92.647%
2026-04-15	0.7000	0.7700	0.6900	0.7500	-2.597%	1,156	17,177	-93.333%
2026-04-13	0.8700	0.8700	0.7500	0.7700	-9.412%	73	17,174	-93.506%
2026-04-10	0.8800	0.8800	0.8500	0.8500	-7.609%	49	17,174	-94.118%
2026-04-09	0.9200	0.9200	0.9200	0.9200	+2.222%	9	17,174	-94.565%
2026-04-08	0.9000	0.9000	0.8500	0.9000	-28.571%	101	17,174	-94.444%
2026-04-07	1.1000	1.2600	1.1000	1.2600	-0.787%	6	17,173	-96.032%
2026-04-02	1.2000	1.2700	1.2000	1.2700	-1.550%	11	17,171	-96.063%
2026-04-01	1.2000	1.2900	1.2000	1.2900	-4.444%	3,202	17,171	-96.124%
2026-03-31	1.3300	1.3600	1.3000	1.3500	-18.675%	93	13,971	-96.296%
2026-03-30	1.5300	1.7600	1.4500	1.6600	-10.753%	93	13,967	-96.988%
2026-03-27	1.6500	1.8700	1.5100	1.8600	+28.276%	31	13,972	-97.312%
2026-03-26	1.4200	1.4500	1.4100	1.4500	+6.618%	9	14,012	-96.552%
2026-03-25	1.2000	1.3600	1.0000	1.3600	-9.333%	222	14,009	-96.324%
2026-03-24	1.3700	1.5000	1.3500	1.5000	+17.188%	120	13,794	-96.667%
2026-03-23	1.1600	1.4000	1.1600	1.2800	-12.329%	3,479	13,695	-96.094%
2026-03-20	1.1900	1.4700	1.1900	1.4600	+15.873%	84	11,661	-96.575%
2026-03-19	1.2600	1.2600	1.2600	1.2600	+0.800%	1	11,660	-96.032%
2026-03-18	1.3000	1.3000	1.2500	1.2500	+16.822%	75	11,659	-96.000%
2026-03-17	1.0700	1.0700	1.0700	1.0700	-3.604%	2	11,659	-95.327%
2026-03-16	1.1100	1.1100	1.1100	1.1100	-14.615%	6	11,659	-95.495%
2026-03-13	1.2300	1.3000	1.1800	1.3000	+2.362%	19	11,659	-96.154%
2026-03-12	1.3200	1.3400	1.2500	1.2700	+1.600%	208	11,663	-96.063%
2026-03-11	1.3500	1.4000	1.2500	1.2500	+13.636%	12	11,665	-96.000%
2026-03-10	1.4000	1.4000	1.1000	1.1000	-22.535%	528	11,662	-95.455%
2026-03-09	1.6400	1.7400	1.4200	1.4200	+5.185%	274	11,160	-96.479%
2026-03-06	1.4000	1.4800	1.2500	1.3500	+10.656%	21	11,172	-96.296%
2026-03-05	1.2200	1.2200	1.2200	1.2200	+12.963%	2	11,169	-95.902%
2026-03-04	1.0800	1.0800	1.0800	1.0800	-19.403%	6	11,167	-95.370%
2026-03-03	1.3700	1.6000	1.3400	1.3400	+14.530%	46	11,167	-96.269%
2026-03-02	1.1800	1.1800	1.1700	1.1700	+4.464%	4	11,192	-95.726%
2026-02-27	1.1200	1.1200	1.1200	1.1200	+0.901%	6	11,192	-95.536%
2026-02-26	1.1100	1.1100	1.1100	1.1100	+3.738%	6	11,192	-95.495%
2026-02-24	1.0700	1.0700	1.0700	1.0700	-6.957%	10	11,192	-95.327%
2026-02-23	1.1500	1.1500	1.1500	1.1500	-2.542%	6	11,184	-95.652%
2026-02-19	1.2000	1.2000	1.1200	1.1800	+9.259%	8	11,184	-95.763%
2026-02-18	1.0800	1.0800	1.0800	1.0800	-7.692%	10	11,186	-95.370%
2026-02-13	1.2000	1.2000	1.1600	1.1700	+9.346%	260	10,943	-95.726%
2026-02-11	1.1000	1.1000	1.0700	1.0700	+0.943%	8	10,943	-95.327%
2026-02-10	1.0700	1.0700	1.0300	1.0600	-7.826%	16	10,935	-95.283%
2026-02-06	1.2500	1.2500	1.1500	1.1500	-4.167%	8	10,948	-95.652%
2026-02-05	1.2000	1.2100	1.1900	1.2000	+4.348%	208	10,945	-95.833%
2026-02-04	1.1500	1.1500	1.1500	1.1500	0.000%	8	10,945	-95.652%
2026-02-03	1.0900	1.1500	1.0900	1.1500	+35.294%	2,400	10,937	-95.652%
2026-02-02	0.8500	0.8500	0.8500	0.8500	-15.842%	16	8,541	-94.118%
2026-01-30	1.0500	1.0500	1.0100	1.0100	-5.607%	23	8,693	-95.050%
2026-01-29	1.0700	1.0700	1.0700	1.0700	+8.081%	6	8,689	-95.327%
2026-01-27	1.0000	1.0000	0.9900	0.9900	-5.714%	218	8,689	-94.949%
2026-01-26	1.0500	1.0500	1.0500	1.0500	+5.000%	11	8,520	-95.238%
2026-01-23	1.0000	1.0000	0.9800	1.0000	+5.263%	26	8,509	-95.000%
2026-01-22	1.0000	1.0000	0.9200	0.9500	-5.000%	22	8,503	-94.737%
2026-01-21	1.0700	1.1500	1.0000	1.0000	-20.000%	35	8,497	-95.000%
2026-01-20	1.1000	1.2500	1.1000	1.2500	+42.045%	10	8,473	-96.000%
2026-01-16	1.0000	1.0000	0.8200	0.8800	-2.222%	1,217	8,124	-94.318%
2026-01-15	0.8500	1.0000	0.8500	0.9000	-8.163%	537	8,124	-94.444%
2026-01-14	1.0000	1.0000	0.9000	0.9800	+11.364%	861	7,672	-94.898%
2026-01-12	0.8800	0.8800	0.8800	0.8800	+1.149%	10	4,803	-94.318%
2026-01-09	1.0000	1.0000	0.8200	0.8700	-10.309%	18	4,803	-94.253%
2026-01-08	0.9700	0.9700	0.9700	0.9700	+10.227%	10	4,803	-94.845%
2026-01-07	0.9200	0.9200	0.8700	0.8800	-16.190%	5	4,798	-94.318%
2026-01-05	1.0000	1.0500	1.0000	1.0500	0.000%	226	5,022	-95.238%
2026-01-02	1.0500	1.0500	1.0500	1.0500	0.000%	16	5,022	-95.238%
2025-12-31	1.0500	1.0500	1.0500	1.0500	+8.247%	2	5,022	-95.238%
2025-12-30	0.9700	0.9700	0.9700	0.9700	-13.393%	1	5,022	-94.845%
2025-12-26	1.0500	1.1600	1.0300	1.1200	+9.804%	24	5,022	-95.536%
2025-12-24	1.0200	1.0200	1.0200	1.0200	+2.000%	300	5,018	-95.098%
2025-12-23	1.0000	1.0000	1.0000	1.0000	-4.762%	3	5,018	-95.000%
2025-12-22	1.0500	1.0500	0.9600	1.0500	-7.895%	501	5,017	-95.238%
2025-12-19	1.2000	1.2000	1.1100	1.1400	-8.800%	12	5,056	-95.614%
2025-12-18	1.2800	1.2900	1.2500	1.2500	-2.344%	55	5,140	-96.000%
2025-12-17	1.3200	1.3300	1.2800	1.2800	-5.185%	5	5,087	-96.094%
2025-12-16	1.3500	1.3500	1.3500	1.3500	-1.460%	1	5,087	-96.296%
2025-12-12	1.4700	1.4700	1.2000	1.3700	+14.167%	23	5,087	-96.350%
2025-12-11	1.2200	1.3500	1.2000	1.2000	-11.111%	10	5,086	-95.833%
2025-12-10	1.3400	1.3500	1.2700	1.3500	+3.846%	16	5,077	-96.296%
2025-12-09	1.3000	1.3000	1.3000	1.3000	+1.563%	225	5,077	-96.154%
2025-12-08	1.2800	1.2800	1.2800	1.2800	-3.030%	1	4,852	-96.094%
2025-12-05	1.4000	1.4000	1.3200	1.3200	-5.714%	14	4,852	-96.212%
2025-12-03	1.4000	1.4000	1.4000	1.4000	-1.408%	4	4,852	-96.429%
2025-12-02	1.4200	1.4200	1.4200	1.4200	-3.401%	1	4,848	-96.479%
2025-12-01	1.4700	1.4700	1.4700	1.4700	-13.529%	16	4,847	-96.599%
2025-11-12	1.6500	1.7000	1.6500	1.7000	+4.938%	4	4,831	-97.059%
2025-11-11	1.6200	1.6200	1.6200	1.6200	-7.429%	39	4,827	-96.914%
2025-10-30	1.7000	1.7500	1.7000	1.7500	+6.061%	2	4,788	-97.143%
2025-10-29	1.6000	1.6500	1.6000	1.6500	+3.125%	3	4,788	-96.970%
2025-10-28	1.5700	1.6000	1.5700	1.6000	-3.030%	2	4,788	-96.875%
2025-10-27	1.5700	1.6500	1.5700	1.6500	-2.941%	20	4,788	-96.970%
2025-10-24	1.7200	1.7200	1.7000	1.7000	-5.556%	5	4,788	-97.059%
2025-10-23	1.8700	1.8700	1.8000	1.8000	0.000%	9	4,789	-97.222%
2025-10-21	1.8000	1.8000	1.8000	1.8000	-7.692%	11	4,788	-97.222%
2025-10-20	2.0500	2.0500	1.8700	1.9500	-9.302%	121	4,789	-97.436%
2025-10-17	2.2200	2.2200	2.1500	2.1500	+13.757%	102	4,910	-97.674%
2025-10-15	1.8900	1.8900	1.8900	1.8900	-1.563%	2	4,808	-97.354%
2025-10-14	1.9000	1.9200	1.9000	1.9200	-16.522%	319	4,808	-97.396%
2025-10-10	1.7000	2.3000	1.7000	2.3000	+35.294%	4	4,569	-97.826%
2025-10-08	1.7000	1.7000	1.7000	1.7000	-8.108%	40	4,509	-97.059%
2025-10-06	1.8500	1.8500	1.8500	1.8500	+1.648%	20	4,469	-97.297%
2025-09-30	1.8200	1.8200	1.8200	1.8200	-2.674%	1	4,449	-97.253%
2025-09-26	1.8700	1.8700	1.8700	1.8700	-5.076%	1	4,457	-97.326%
2025-09-25	1.9700	1.9700	1.9000	1.9700	-1.500%	18	4,450	-97.462%
2025-09-24	2.0000	2.0000	2.0000	2.0000	+8.108%	1	4,449	-97.500%
2025-09-18	1.8500	1.9000	1.8500	1.8500	-6.091%	3	4,449	-97.297%
2025-09-16	1.9700	2.0000	1.9700	1.9700	0.000%	12	4,449	-97.462%
2025-09-15	1.9200	1.9700	1.9200	1.9700	-1.500%	2	4,449	-97.462%
2025-09-12	2.0000	2.0000	2.0000	2.0000	-2.439%	2	4,449	-97.500%
2025-09-11	2.0200	2.1000	2.0000	2.0500	-3.302%	22	4,449	-97.561%
2025-09-09	2.1000	2.2000	2.1000	2.1200	0.000%	22	4,448	-97.642%
2025-09-08	2.1500	2.1500	2.0000	2.1200	-7.826%	54	4,448	-97.642%
2025-09-05	2.1500	2.3000	2.1500	2.3000	0.000%	2	4,448	-97.826%
2025-09-03	2.3000	2.3000	2.2700	2.3000	+2.222%	8	4,448	-97.826%
2025-08-29	2.2000	2.2500	2.2000	2.2500	+3.687%	4	4,448	-97.778%
2025-08-28	2.1700	2.1700	2.1700	2.1700	+3.333%	30	4,448	-97.696%
2025-08-25	2.1000	2.1000	2.1000	2.1000	0.000%	1	4,418	-97.619%
2025-08-22	2.2500	2.2500	2.1000	2.1000	-3.226%	4	4,417	-97.619%
2025-08-20	2.1800	2.1800	2.1700	2.1700	+0.930%	200	4,415	-97.696%
2025-08-15	2.1500	2.1500	2.1500	2.1500	-4.444%	1	4,215	-97.674%
2025-08-13	2.2500	2.2500	2.2500	2.2500	0.000%	1	4,214	-97.778%
2025-08-12	2.2500	2.2500	2.2500	2.2500	-2.174%	49	4,214	-97.778%
2025-08-04	2.3000	2.3000	2.3000	2.3000	-9.804%	2	4,214	-97.826%
2025-08-01	2.3200	2.6500	2.3200	2.5500	+4.082%	3,006	4,216	-98.039%
2025-07-22	2.3600	2.4500	2.2700	2.4500	+9.865%	16	1,447	-97.959%
2025-07-21	2.2300	2.2300	2.2300	2.2300	-8.980%	1	1,448	-97.758%
2025-07-18	2.3100	2.4500	2.3000	2.4500	+6.061%	23	1,447	-97.959%
2025-07-17	2.4000	2.4000	2.3100	2.3100	-14.444%	4	1,446	-97.835%
2025-07-16	2.2400	2.7000	2.2400	2.7000	+18.943%	20	1,446	-98.148%
2025-07-14	2.2700	2.2700	2.2700	2.2700	-8.468%	30	1,440	-97.797%
2025-07-02	2.5000	2.5000	2.4800	2.4800	-0.800%	88	1,410	-97.984%
2025-07-01	2.5800	2.5800	2.5000	2.5000	-7.407%	214	1,454	-98.000%
2025-06-24	2.7000	2.7000	2.7000	2.7000	+8.000%	80	1,529	-98.148%
2025-06-09	2.5500	2.5500	2.5000	2.5000	-13.793%	65	1,449	-98.000%
2025-06-04	2.7500	2.9000	2.6000	2.9000	+6.618%	3	1,454	-98.276%
2025-05-27	2.7000	2.8300	2.6500	2.7200	+0.741%	60	1,454	-98.162%
2025-05-22	2.7000	2.7000	2.7000	2.7000	+3.053%	1	1,482	-98.148%
2025-05-21	2.6200	2.6200	2.6200	2.6200	+9.167%	3	1,482	-98.092%
2025-05-12	2.4000	2.4000	2.4000	2.4000	-27.273%	1	1,482	-97.917%
2025-05-07	3.3000	3.3000	3.3000	3.3000	+14.187%	1	1,383	-98.485%
2025-05-05	2.7000	2.8900	2.7000	2.8900	-15.000%	21	1,382	-98.270%
2025-04-29	3.4000	3.4000	3.4000	3.4000	-5.556%	1	1,363	-98.529%
2025-04-24	3.6000	3.6000	3.6000	3.6000	-16.279%	2	1,362	-98.611%
2025-04-22	4.3000	4.3000	4.3000	4.3000	-15.686%	3	1,360	-98.837%
2025-04-21	4.5300	5.1300	4.5300	5.1000	+27.500%	298	1,357	-99.020%
2025-04-14	4.0000	4.0000	4.0000	4.0000	-24.528%	2	1,256	-98.750%
2025-04-08	5.3000	5.3000	5.3000	5.3000	+6.000%	1	1,256	-99.057%
2025-04-07	4.7000	5.0000	4.7000	5.0000	+47.059%	3	1,257	-99.000%
2025-03-07	3.4000	3.4000	3.4000	3.4000	+13.333%	8	1,258	-98.529%
2025-01-29	3.0000	3.0000	3.0000	3.0000	+3.448%	50	1,258	-98.333%
2025-01-22	2.9000	2.9000	2.9000	2.9000	-3.333%	1	1,208	-98.276%
2025-01-10	3.0000	3.0000	3.0000	3.0000	0.000%	2	1,207	-98.333%
2024-12-10	3.0000	3.0000	3.0000	3.0000	+3.806%	1	1,208	-98.333%
2024-11-12	2.8900	2.8900	2.8900	2.8900	-21.892%	8	1,207	-98.270%
2024-10-22	3.7000	3.7000	3.7000	3.7000	-24.335%	4	1	-98.649%
2024-10-09	4.8900	4.8900	4.8900	4.8900	+4.711%	10	1	-98.978%
2024-10-08	4.6700	4.6700	4.6700	4.6700	-2.708%	2	1	-98.929%
2024-09-27	4.8000	4.8000	4.8000	4.8000	+33.333%	1,500	1	-98.958%
2024-09-18	3.6000	3.6000	3.6000	3.6000	-2.703%	2	1	-98.611%
2024-09-12	3.6000	3.7000	3.6000	3.7000	-47.143%	10	1	-98.649%
2024-09-06	5.4000	7.0000	5.4000	7.0000	+70.732%	12	1	-99.286%
2024-08-22	4.0000	4.1000	4.0000	4.1000	+7.895%	40	1	-98.780%
2024-08-19	3.8000	3.8000	3.8000	3.8000	-24.000%	2	1	-98.684%
2024-08-05	5.0000	5.0000	5.0000	5.0000	+72.414%	2	1	-99.000%
2024-07-22	2.9000	2.9000	2.9000	2.9000	-0.685%	20	1	-98.276%
2024-07-05	2.9200	2.9200	2.9200	2.9200	-2.341%	2	1	-98.288%
2024-07-02	2.9900	2.9900	2.9900	2.9900	-1.967%	2	1	-98.328%
2024-07-01	3.0500	3.0500	3.0500	3.0500	+15.094%	2	1	-98.361%
2024-06-28	2.6500	2.6500	2.6500	2.6500	-26.389%	2	1	-98.113%
2024-05-20	3.5000	3.6000	3.5000	3.6000	+2.857%	10	1	-98.611%
2024-05-15	3.5000	3.5000	3.5000	3.5000	0.000%	2	1	-98.571%
2024-05-09	3.5000	3.5000	3.5000	3.5000	+3.245%	2	1	-98.571%
2024-05-07	3.3700	3.3900	3.3700	3.3900	+1.802%	72	1	-98.525%
2024-05-06	3.3300	3.3300	3.3300	3.3300	-7.500%	4	1	-98.498%
2024-05-03	3.6000	3.6000	3.6000	3.6000	+0.559%	4	1	-98.611%
2024-05-01	3.2300	3.5900	2.9500	3.5800	-4.278%	460	1	-98.603%
2024-04-29	3.7700	3.7700	3.7400	3.7400	-6.266%	156	1	-98.663%
2024-04-24	4.0400	4.0700	3.9600	3.9900	-2.683%	124	1	-98.747%
2024-04-23	4.2000	4.2000	4.1000	4.1000	-19.608%	6	1	-98.780%
2024-04-18	5.0000	5.1000	5.0000	5.1000	+2.000%	4	1	-99.020%
2024-04-16	5.0000	5.0000	5.0000	5.0000	+19.048%	18	1	-99.000%
2024-04-11	4.2000	4.2000	4.2000	4.2000	-0.709%	2	1	-98.810%
2024-04-10	3.2500	4.2900	3.2500	4.2300	-3.645%	22	1	-98.818%
2024-04-09	4.8000	4.8000	4.3900	4.3900	-4.565%	6	1	-98.861%
2024-04-08	4.7000	4.7000	4.6000	4.6000	+1.322%	4	1	-98.913%
2024-04-05	4.5400	4.5400	4.5400	4.5400	+4.850%	2	1	-98.899%
2024-03-28	4.3300	4.3300	4.3300	4.3300	-5.870%	6	1	-98.845%
2024-03-27	4.6000	4.6000	4.6000	4.6000	-2.128%	4	1	-98.913%
2024-03-21	4.9000	4.9000	4.7000	4.7000	-3.093%	6	1	-98.936%
2024-03-18	4.7500	5.0400	4.5100	4.8500	-3.770%	158	1	-98.969%
2024-03-15	4.9000	5.2400	4.8700	5.0400	+5.000%	228	1	-99.008%
2024-03-14	4.8000	4.8000	4.5700	4.8000	+1.480%	8	1	-98.958%
2024-03-13	4.7000	4.7300	4.7000	4.7300	+1.068%	2	1	-98.943%
2024-03-12	4.8000	4.8000	4.6000	4.6800	-2.500%	4	1	-98.932%
2024-03-11	4.7800	4.8500	4.7800	4.8000	+11.111%	3	1	-98.958%
2024-03-08	4.3200	4.3200	4.3200	4.3200	-4.000%	2	1	-98.843%
2024-03-07	4.5000	4.6000	4.4600	4.5000	-0.662%	14	1	-98.889%
2024-03-06	4.4800	4.5300	4.4800	4.5300	-1.522%	3	1	-98.896%
2024-03-05	4.5000	4.6000	4.4300	4.6000	+4.545%	12	1	-98.913%
2024-03-04	4.3000	4.4000	4.1700	4.4000	+8.108%	17	1	-98.864%
2024-03-01	4.4000	4.4000	4.0700	4.0700	+5.440%	8	1	-98.771%
2024-02-28	4.0600	4.3000	3.8600	3.8600	+7.222%	5	1	-98.705%
2024-02-27	3.6000	3.6000	3.6000	3.6000	-25.000%	3	1	-98.611%
2024-02-23	4.8000	4.8000	4.8000	4.8000	+4.803%	10	1	-98.958%
2024-02-16	4.6000	4.6000	4.5800	4.5800	-2.553%	4	1	-98.908%
2024-02-15	4.4400	4.7000	4.4400	4.7000	-2.083%	2	1	-98.936%
2024-02-13	4.8000	4.9000	4.7600	4.8000	+2.564%	10	1	-98.958%
2024-02-12	4.3100	4.6800	4.3100	4.6800	+4.000%	69	1	-98.932%
2024-02-09	4.6000	4.6000	4.5000	4.5000	-2.174%	66	1	-98.889%
2024-02-08	4.6000	4.6000	4.6000	4.6000	0.000%	2	1	-98.913%
2024-02-07	4.6000	4.6000	4.6000	4.6000	-8.000%	1	1	-98.913%
2024-01-31	4.5000	5.0000	4.5000	5.0000	+7.296%	3	1	-99.000%
2024-01-26	4.3600	4.8000	4.3600	4.6600	+2.643%	71	1	-98.927%
2024-01-25	4.5400	4.5400	4.5400	4.5400	-1.304%	8	1	-98.899%
2024-01-24	4.7000	4.7000	4.6000	4.6000	-11.538%	52	1	-98.913%
2024-01-12	5.2000	5.2000	5.2000	5.2000	-8.772%	25	1	-99.038%
2024-01-02	5.7000	5.7000	5.7000	5.7000	-6.557%	3	1	-99.123%
2023-12-29	6.1000	6.1000	6.1000	6.1000	+1.667%	1	1	-99.180%
2023-12-28	6.0000	6.0000	6.0000	6.0000	-17.012%	1	1	-99.167%
2023-12-21	7.2300	7.2300	7.2300	7.2300	+31.455%	2	1	-99.308%
2023-12-04	5.5000	5.5000	5.5000	5.5000	-31.250%	4	1	-99.091%
2023-10-17	8.0000	8.0000	8.0000	8.0000	+5.263%	250	1	-99.375%
2023-07-13	7.6000	7.6000	7.6000	7.6000	+8.571%	1	1	-99.342%
2023-07-05	7.0000	7.0000	7.0000	7.0000	-12.500%	1	1	-99.286%
2023-06-22	8.0000	8.0000	8.0000	8.0000	-46.309%	4	1	-99.375%
2023-03-15	14.9000	14.9000	14.9000	14.9000	+15.504%	1	1	-99.664%
2023-01-26	12.1000	12.9000	12.1000	12.9000	-42.152%	3	1	-99.612%
2022-08-30	22.3000	22.3000	22.3000	22.3000	+11.444%	1	1	-99.776%
2022-08-15	20.0100	20.0100	20.0100	20.0100	-33.077%	1	1	-99.750%
2022-07-15	29.9000	29.9000	29.9000	29.9000	+31.718%	1	1	-99.833%
2022-05-31	22.7000	22.7000	22.7000	22.7000	0.000%	1	1	-99.780%

.dark-mode .bgck3g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bgck3g{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P1000SPX Dec 18 2026 1000.00 Put (SPX261218P01000000)option OPRA

SPX20261218P1000
SPX Dec 18 2026 1000.00 Put (SPX261218P01000000)
option OPRA