Dark

SPX20261218P10000
SPX Dec 18 2026 10000.00 Put (SPX261218P10000000)
option OPRA

EOD

Sep 10, 2026

2319.77+4.784%(+105.92)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2,319.7700	2,319.7700	2,319.7700	2,319.7700	+4.784%	1	447	0.000%
2026-08-31	2,213.8500	2,213.8500	2,213.8500	2,213.8500	+1.679%	2	446	+4.784%
2026-08-28	2,178.0600	2,178.0600	2,176.9800	2,177.2900	+2.384%	4	448	+6.544%
2026-08-12	2,126.6000	2,126.6000	2,126.6000	2,126.6000	-0.600%	9	444	+9.084%
2026-08-11	2,118.5800	2,140.2800	2,118.5800	2,139.4400	-10.699%	3	444	+8.429%
2026-07-27	2,395.7600	2,395.7600	2,395.7600	2,395.7600	+0.430%	1	441	-3.172%
2026-07-17	2,386.8500	2,392.6500	2,385.5100	2,385.5100	+3.711%	6	442	-2.756%
2026-07-06	2,305.6000	2,305.6000	2,300.1600	2,300.1600	-3.692%	14	7,142	+0.853%
2026-06-12	2,388.3400	2,388.3400	2,388.3400	2,388.3400	+0.269%	1	427	-2.871%
2026-05-18	2,381.9400	2,381.9400	2,381.9400	2,381.9400	+0.928%	1	427	-2.610%
2026-05-15	2,366.8200	2,371.3900	2,360.0400	2,360.0400	-22.907%	12	427	-1.706%
2026-03-16	3,061.2700	3,061.2700	3,061.2700	3,061.2700	+10.406%	1	172	-24.222%
2026-01-30	2,787.4700	2,787.4700	2,772.7500	2,772.7500	-3.461%	4	171	-16.337%
2026-01-20	2,872.1500	2,872.1500	2,872.1500	2,872.1500	+3.629%	1	175	-19.232%
2026-01-07	2,771.5800	2,771.5800	2,771.5800	2,771.5800	-0.442%	45	176	-16.302%
2025-12-23	2,788.7700	2,788.7700	2,783.8800	2,783.8800	-0.882%	2	131	-16.671%
2025-12-22	2,808.6500	2,808.6500	2,808.6500	2,808.6500	-0.048%	1	129	-17.406%
2025-12-09	2,810.0000	2,810.0000	2,810.0000	2,810.0000	-1.074%	1	128	-17.446%
2025-12-01	2,827.9100	2,840.5200	2,827.9100	2,840.5200	-8.067%	2	127	-18.333%
2025-11-21	3,089.7800	3,089.7800	3,089.7800	3,089.7800	+12.294%	1	129	-24.921%
2025-10-30	2,751.5100	2,751.5100	2,751.5100	2,751.5100	-8.444%	1	128	-15.691%
2025-09-25	3,006.1700	3,006.1700	3,004.8600	3,005.2800	+1.721%	3	129	-22.810%
2025-09-18	2,953.2200	2,954.4400	2,953.2200	2,954.4400	-1.044%	3	132	-21.482%
2025-09-16	2,986.0900	2,986.0900	2,985.4600	2,985.6100	-3.967%	6	135	-22.302%
2025-08-26	3,107.7700	3,108.9300	3,107.7700	3,108.9300	+0.309%	2	141	-25.384%
2025-08-22	3,117.2900	3,117.2900	3,094.2200	3,099.3500	-2.701%	5	140	-25.153%
2025-08-21	3,181.2600	3,185.3800	3,181.2600	3,185.3800	+0.973%	2	138	-27.174%
2025-08-20	3,192.3300	3,192.6000	3,154.0400	3,154.6700	+1.505%	92	139	-26.466%
2025-08-18	3,108.3300	3,108.3300	3,107.9000	3,107.9000	+0.267%	4	180	-25.359%
2025-08-14	3,098.1900	3,099.6200	3,098.1900	3,099.6200	-0.173%	2	182	-25.160%
2025-08-13	3,104.4300	3,105.0000	3,104.4300	3,105.0000	-1.677%	2	182	-25.289%
2025-08-11	3,159.0400	3,159.0400	3,157.9600	3,157.9600	-1.700%	2	181	-26.542%
2025-08-06	3,239.6000	3,239.6000	3,212.5700	3,212.5700	-0.443%	6	180	-27.791%
2025-08-05	3,212.1000	3,227.3300	3,202.7700	3,226.8500	-0.127%	10	179	-28.110%
2025-08-04	3,265.9300	3,266.2300	3,228.0200	3,230.9400	+1.881%	324	181	-28.201%
2025-07-30	3,140.3100	3,172.5500	3,134.9600	3,171.3000	+0.720%	42	88	-26.851%
2025-07-29	3,148.7800	3,149.1200	3,148.6100	3,148.6400	-3.103%	10	76	-26.325%
2025-07-15	3,249.1700	3,249.6900	3,249.0100	3,249.4800	-8.854%	5	75	-28.611%
2025-05-30	3,565.1500	3,565.1500	3,565.1500	3,565.1500	+0.488%	2	70	-34.932%
2025-05-29	3,547.8300	3,547.8300	3,547.8300	3,547.8300	-3.096%	1	69	-34.614%
2025-05-12	3,649.9900	3,661.1700	3,649.9900	3,661.1700	-16.370%	6	68	-36.639%
2025-04-04	4,377.8300	4,377.8300	4,377.8300	4,377.8300	+15.143%	2	62	-47.011%
2025-03-11	3,810.6400	3,810.6400	3,802.0700	3,802.0700	+3.726%	4	63	-38.987%
2025-03-07	3,665.5000	3,665.5000	3,665.5000	3,665.5000	+12.544%	4	61	-36.713%
2025-01-30	3,256.9500	3,256.9500	3,256.9500	3,256.9500	-2.275%	1	58	-28.775%
2025-01-15	3,331.0900	3,332.7800	3,331.0900	3,332.7800	+5.301%	2	58	-30.395%
2024-12-09	3,165.0000	3,165.0000	3,165.0000	3,165.0000	-2.205%	1	56	-26.706%
2024-11-22	3,236.3500	3,236.3500	3,236.3500	3,236.3500	-2.462%	2	57	-28.321%
2024-11-18	3,318.0400	3,318.0400	3,318.0400	3,318.0400	-6.883%	2	7	-30.086%
2024-09-26	3,563.3000	3,563.3000	3,563.3000	3,563.3000	-7.509%	14	7	-34.898%
2024-09-10	3,852.5800	3,852.5800	3,852.5800	3,852.5800	-1.456%	2	7	-39.787%
2024-08-08	3,908.9000	3,910.4000	3,895.5000	3,909.5000	+12.182%	96	7	-40.663%
2024-07-08	3,484.9700	3,484.9700	3,484.9700	3,484.9700	-18.335%	2	7	-33.435%
2023-12-28	4,270.0000	4,270.0000	4,266.5000	4,267.4000	-3.562%	16	7	-45.640%
2023-06-22	4,446.7000	4,446.7000	4,425.0000	4,425.0000	-1.024%	6	7	-47.576%
2023-06-13	4,471.8400	4,471.8400	4,470.7700	4,470.7700	-0.980%	2	7	-48.113%
2023-06-12	4,532.7000	4,532.7000	4,515.0000	4,515.0000	-0.758%	5	7	-48.621%
2023-06-09	4,549.5000	4,549.5000	4,549.5000	4,549.5000	-0.514%	1	7	-49.010%
2023-06-08	4,571.0000	4,593.8800	4,571.0000	4,573.0000	-0.457%	7	7	-49.272%
2023-06-05	4,600.0000	4,600.0000	4,594.0000	4,594.0000	-8.924%	6	7	-49.504%
2022-05-24	5,044.1300	5,044.1300	5,044.1300	5,044.1300	-0.086%	1	7	-54.011%
2022-05-19	5,048.4600	5,048.4600	5,048.4600	5,048.4600	+11.491%	2	6	-54.050%
2022-04-11	4,528.1500	4,528.1500	4,528.1500	4,528.1500	-10.255%	1	4	-48.770%
2022-02-28	5,045.5700	5,045.5700	5,045.5700	5,045.5700	+5.311%	1	0	-54.024%
2022-02-11	4,791.1000	4,791.1000	4,791.1000	4,791.1000	-2.769%	1	0	-51.582%
2022-01-31	4,927.5500	4,927.5500	4,927.5500	4,927.5500	0.000%	1	0	-52.922%

.dark-mode .CfSDxS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CfSDxS{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P10000SPX Dec 18 2026 10000.00 Put (SPX261218P10000000)option OPRA

SPX20261218P10000
SPX Dec 18 2026 10000.00 Put (SPX261218P10000000)
option OPRA