Dark

SPX20261218P1200
SPX Dec 18 2026 1200.00 Put (SPX261218P01200000)
option OPRA

EOD

Sep 10, 2026

0.10000.000%(0.0000)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1000	0.1000	0.1000	0.1000	0.000%	8	16,748	0.000%
2026-09-04	0.1000	0.1200	0.1000	0.1000	0.000%	31	16,759	0.000%
2026-09-03	0.1000	0.1000	0.1000	0.1000	+25.000%	59	16,759	0.000%
2026-08-31	0.0800	0.0800	0.0800	0.0800	-46.667%	1	16,702	+25.000%
2026-08-28	0.1700	0.1700	0.1500	0.1500	0.000%	5	16,703	-33.333%
2026-08-27	0.1500	0.1500	0.1500	0.1500	0.000%	13	16,701	-33.333%
2026-08-25	0.2000	0.2000	0.1500	0.1500	-25.000%	13	16,690	-33.333%
2026-08-21	0.2200	0.2200	0.1500	0.2000	0.000%	22	16,680	-50.000%
2026-08-18	0.1500	0.2000	0.1500	0.2000	0.000%	3	16,666	-50.000%
2026-08-17	0.2000	0.2000	0.2000	0.2000	0.000%	4	16,665	-50.000%
2026-08-14	0.2000	0.2100	0.2000	0.2000	0.000%	10	16,662	-50.000%
2026-08-13	0.2000	0.2000	0.1700	0.2000	-20.000%	16	16,652	-50.000%
2026-08-12	0.2500	0.2500	0.2500	0.2500	0.000%	51	16,636	-60.000%
2026-08-11	0.2500	0.2500	0.2500	0.2500	+13.636%	10	16,585	-60.000%
2026-08-10	0.2500	0.2500	0.2000	0.2200	+10.000%	39	16,576	-54.545%
2026-08-07	0.2500	0.2500	0.2000	0.2000	-33.333%	51	16,592	-50.000%
2026-08-06	0.2500	0.3000	0.2000	0.3000	+20.000%	29	16,597	-66.667%
2026-08-05	0.3000	0.3000	0.2000	0.2500	+25.000%	60	16,595	-60.000%
2026-08-04	0.3000	0.3000	0.2000	0.2000	-33.333%	141	16,607	-50.000%
2026-08-03	0.2500	0.3000	0.2500	0.3000	0.000%	76	16,583	-66.667%
2026-07-31	0.3000	0.3500	0.3000	0.3000	-14.286%	33	16,524	-66.667%
2026-07-30	0.3500	0.3500	0.3500	0.3500	-12.500%	25	16,518	-71.429%
2026-07-29	0.3300	0.4000	0.3300	0.4000	+25.000%	71	16,543	-75.000%
2026-07-28	0.3700	0.3700	0.3200	0.3200	-20.000%	19	16,593	-68.750%
2026-07-27	0.4000	0.4100	0.4000	0.4000	-2.439%	30	16,593	-75.000%
2026-07-24	0.4100	0.4100	0.4100	0.4100	-18.000%	4	16,593	-75.610%
2026-07-23	0.3300	0.5000	0.3300	0.5000	+66.667%	1,029	16,593	-80.000%
2026-07-22	0.3000	0.3000	0.3000	0.3000	-14.286%	2	16,724	-66.667%
2026-07-21	0.2500	0.3500	0.2500	0.3500	-12.500%	9	16,722	-71.429%
2026-07-17	0.4000	0.4000	0.4000	0.4000	+14.286%	205	16,725	-75.000%
2026-07-16	0.3500	0.3500	0.3500	0.3500	+25.000%	1	16,520	-71.429%
2026-07-10	0.3500	0.3500	0.2800	0.2800	-6.667%	116	16,519	-64.286%
2026-07-09	0.3000	0.3000	0.3000	0.3000	-25.000%	20	16,465	-66.667%
2026-07-06	0.3300	0.4000	0.3300	0.4000	0.000%	302	16,465	-75.000%
2026-07-02	0.4000	0.4000	0.4000	0.4000	-2.439%	2	16,274	-75.000%
2026-07-01	0.4100	0.4100	0.4100	0.4100	+2.500%	10	16,274	-75.610%
2026-06-30	0.4000	0.4000	0.4000	0.4000	-11.111%	250	16,274	-75.000%
2026-06-29	0.4300	0.4500	0.4300	0.4500	0.000%	46	16,170	-77.778%
2026-06-18	0.4500	0.4500	0.4500	0.4500	0.000%	25	16,156	-77.778%
2026-06-15	0.4500	0.4500	0.4500	0.4500	-23.729%	1	16,156	-77.778%
2026-06-09	0.5900	0.5900	0.5900	0.5900	+20.408%	2	16,156	-83.051%
2026-06-04	0.4900	0.4900	0.4900	0.4900	-18.333%	4	16,154	-79.592%
2026-06-03	0.5500	0.6000	0.5500	0.6000	-7.692%	2	16,152	-83.333%
2026-06-01	0.6200	0.6500	0.6200	0.6500	0.000%	24	16,152	-84.615%
2026-05-28	0.6300	0.6500	0.6300	0.6500	-16.667%	4	16,166	-84.615%
2026-05-20	0.7800	0.7800	0.7800	0.7800	-2.500%	68	16,166	-87.179%
2026-05-18	0.8700	0.8700	0.8000	0.8000	-20.000%	2,052	14,202	-87.500%
2026-05-12	0.9000	1.0000	0.9000	1.0000	+12.360%	3	14,202	-90.000%
2026-05-11	0.8800	0.8900	0.8700	0.8900	+4.706%	20	14,202	-88.764%
2026-05-05	0.8500	0.8500	0.8500	0.8500	-11.458%	4	14,213	-88.235%
2026-05-04	0.9300	0.9600	0.9300	0.9600	+9.091%	6	14,217	-89.583%
2026-05-01	0.8700	0.8800	0.8700	0.8800	-6.383%	4	14,222	-88.636%
2026-04-30	1.0100	1.1500	0.9300	0.9400	-18.261%	1,689	14,222	-89.362%
2026-04-24	1.1100	1.1500	1.1100	1.1500	-5.738%	5	14,276	-91.304%
2026-04-23	1.0900	1.2200	1.0900	1.2200	+14.019%	52	14,271	-91.803%
2026-04-22	1.0900	1.1300	1.0600	1.0700	-0.926%	7,524	14,225	-90.654%
2026-04-21	1.0900	1.0900	1.0800	1.0800	-4.425%	4	10,854	-90.741%
2026-04-20	0.9800	1.1300	0.9800	1.1300	+7.619%	227	10,854	-91.150%
2026-04-17	1.0500	1.0500	1.0500	1.0500	-8.696%	1	10,855	-90.476%
2026-04-16	1.2100	1.2100	1.1300	1.1500	0.000%	10	10,855	-91.304%
2026-04-15	1.1500	1.1500	1.1500	1.1500	+1.770%	234	10,855	-91.304%
2026-04-14	1.1500	1.1500	1.1300	1.1300	-13.740%	4	11,089	-91.150%
2026-04-13	1.3100	1.3100	1.3100	1.3100	-1.504%	4	11,089	-92.366%
2026-04-10	1.2400	1.3400	1.2200	1.3300	+5.556%	14	11,085	-92.481%
2026-04-09	1.2800	1.2900	1.2600	1.2600	-16.000%	351	11,085	-92.063%
2026-04-08	1.4400	1.5000	1.4200	1.5000	-19.786%	2,411	11,088	-93.333%
2026-04-07	1.8700	1.8700	1.8700	1.8700	+6.857%	4	8,695	-94.652%
2026-04-06	1.8200	1.8200	1.7500	1.7500	-7.895%	52	8,695	-94.286%
2026-04-02	1.8600	1.9000	1.8600	1.9000	-7.317%	52	8,743	-94.737%
2026-03-31	2.1300	2.1300	2.0100	2.0500	-18.972%	263	8,743	-95.122%
2026-03-30	2.2900	2.5400	2.2800	2.5300	+15.000%	8	8,686	-96.047%
2026-03-26	2.1000	2.2000	2.1000	2.2000	+5.263%	8	8,684	-95.455%
2026-03-25	2.0300	2.0900	1.9000	2.0900	0.000%	2,215	8,682	-95.215%
2026-03-24	2.0900	2.1000	2.0900	2.0900	+3.465%	8	6,581	-95.215%
2026-03-23	1.8500	2.0500	1.7500	2.0200	0.000%	262	6,579	-95.050%
2026-03-19	2.0400	2.0500	1.9500	2.0200	+18.824%	1,548	6,533	-95.050%
2026-03-18	1.6500	1.7000	1.6500	1.7000	+1.796%	3	5,476	-94.118%
2026-03-17	1.6000	1.6700	1.6000	1.6700	-2.339%	16	5,476	-94.012%
2026-03-16	1.7100	1.7100	1.6900	1.7100	-14.070%	12	5,481	-94.152%
2026-03-13	2.0000	2.1000	1.9500	1.9900	0.000%	4,132	5,478	-94.975%
2026-03-12	1.9500	2.0500	1.9500	1.9900	+8.152%	36	2,888	-94.975%
2026-03-10	1.7500	1.8500	1.7500	1.8400	-20.000%	26	2,888	-94.565%
2026-03-09	2.4700	2.4700	2.3000	2.3000	+7.981%	142	2,885	-95.652%
2026-03-06	2.1300	2.1300	2.1300	2.1300	+12.105%	6	2,991	-95.305%
2026-03-05	1.9000	1.9000	1.9000	1.9000	+7.345%	1	2,988	-94.737%
2026-03-02	1.7700	1.7700	1.7700	1.7700	+1.724%	2	2,988	-94.350%
2026-02-27	1.7400	1.7400	1.7400	1.7400	+2.353%	6	2,988	-94.253%
2026-02-26	1.7200	1.7200	1.7000	1.7000	+14.865%	2	2,982	-94.118%
2026-02-25	1.4800	1.4800	1.4800	1.4800	-4.516%	4	2,981	-93.243%
2026-02-24	1.5500	1.5500	1.5500	1.5500	-7.186%	7	2,981	-93.548%
2026-02-23	1.8000	1.8000	1.6700	1.6700	+0.602%	8	2,988	-94.012%
2026-02-18	1.6600	1.6600	1.6600	1.6600	-5.143%	21	2,986	-93.976%
2026-02-17	1.7500	1.7500	1.7500	1.7500	+15.894%	2	2,992	-94.286%
2026-02-13	1.6500	1.8100	1.5100	1.5100	-15.642%	9	2,984	-93.377%
2026-02-12	1.8000	1.8000	1.7900	1.7900	+14.013%	2	2,984	-94.413%
2026-02-10	1.5700	1.5700	1.5700	1.5700	0.000%	8	2,985	-93.631%
2026-02-09	1.5700	1.6000	1.5600	1.5700	-5.422%	32	2,985	-93.631%
2026-02-06	1.7000	1.7000	1.6600	1.6600	-6.215%	12	2,955	-93.976%
2026-02-05	1.8500	1.8700	1.7200	1.7700	+9.938%	4	2,943	-94.350%
2026-02-04	1.6600	1.6600	1.6100	1.6100	+8.784%	8	2,943	-93.789%
2026-02-02	1.4800	1.4800	1.4800	1.4800	-6.329%	2	2,947	-93.243%
2026-01-30	1.5800	1.5800	1.5800	1.5800	-7.602%	6	3,024	-93.671%
2026-01-29	1.6000	1.7100	1.6000	1.7100	+14.000%	3	3,020	-94.152%
2026-01-28	1.5500	1.5500	1.5000	1.5000	+1.351%	6	3,018	-93.333%
2026-01-26	1.4300	1.5000	1.4300	1.4800	-1.333%	18	3,018	-93.243%
2026-01-23	1.5000	1.5000	1.5000	1.5000	0.000%	6	3,014	-93.333%
2026-01-22	1.5500	1.5500	1.4800	1.5000	-9.091%	127	3,008	-93.333%
2026-01-21	1.6200	1.6500	1.5500	1.6500	-8.333%	59	3,003	-93.939%
2026-01-20	1.5700	1.8000	1.4900	1.8000	+33.333%	17	3,005	-94.444%
2026-01-16	1.3900	1.3900	1.3500	1.3500	-6.897%	484	2,984	-92.593%
2026-01-15	1.3500	1.4500	1.3500	1.4500	0.000%	207	2,984	-93.103%
2026-01-14	1.5000	1.5500	1.4000	1.4500	+3.571%	580	2,777	-93.103%
2026-01-13	1.4000	1.4000	1.4000	1.4000	+2.190%	1	2,408	-92.857%
2026-01-12	1.3700	1.3700	1.3700	1.3700	-2.837%	2	2,407	-92.701%
2026-01-09	1.5000	1.5000	1.3000	1.4100	-11.875%	76	2,407	-92.908%
2026-01-02	1.5500	1.6100	1.5100	1.6000	0.000%	16	2,384	-93.750%
2025-12-31	1.5500	1.6000	1.5500	1.6000	+3.896%	5	2,368	-93.750%
2025-12-30	1.5500	1.5700	1.5300	1.5400	-0.645%	975	2,368	-93.506%
2025-12-29	1.5400	1.5800	1.5400	1.5500	-3.125%	168	1,898	-93.548%
2025-12-26	1.5800	1.6700	1.5800	1.6000	-9.091%	14	1,797	-93.750%
2025-12-19	1.8500	1.8500	1.7600	1.7600	-5.376%	12	1,784	-94.318%
2025-12-18	2.0000	2.0000	1.8600	1.8600	-13.488%	13	1,783	-94.624%
2025-12-16	2.1500	2.1500	2.1500	2.1500	+8.040%	1	1,770	-95.349%
2025-12-15	1.8500	1.9900	1.8500	1.9900	0.000%	3	1,770	-94.975%
2025-12-12	1.9900	1.9900	1.9900	1.9900	-5.238%	10	1,768	-94.975%
2025-12-08	2.1600	2.1600	2.0800	2.1000	+0.478%	8	1,758	-95.238%
2025-12-05	2.0900	2.0900	2.0900	2.0900	-5.000%	10	1,752	-95.215%
2025-12-04	2.2000	2.2000	2.2000	2.2000	+3.774%	2	1,742	-95.455%
2025-12-03	2.2000	2.2000	2.1100	2.1200	-8.225%	250	1,740	-95.283%
2025-12-02	2.3200	2.3500	2.2500	2.3100	+4.054%	32	1,614	-95.671%
2025-12-01	2.2200	2.2200	2.2200	2.2200	-34.706%	2	1,595	-95.495%
2025-11-20	3.4000	3.4000	3.4000	3.4000	+9.677%	2	1,593	-97.059%
2025-11-19	3.1000	3.1000	3.1000	3.1000	0.000%	2	1,591	-96.774%
2025-11-18	3.1000	3.1000	3.1000	3.1000	+24.498%	1	1,591	-96.774%
2025-11-13	2.4900	2.4900	2.4900	2.4900	+3.320%	20	1,600	-95.984%
2025-11-11	2.4100	2.4100	2.4100	2.4100	-15.141%	16	1,590	-95.851%
2025-11-07	2.8500	2.8500	2.8400	2.8400	+14.516%	2	1,590	-96.479%
2025-11-03	2.5100	2.5100	2.4800	2.4800	-0.800%	2	1,588	-95.968%
2025-10-31	2.5000	2.5000	2.5000	2.5000	-2.724%	1	1,588	-96.000%
2025-10-24	2.4900	2.5700	2.4700	2.5700	-8.214%	6	1,590	-96.109%
2025-10-20	2.9500	2.9500	2.8000	2.8000	-9.677%	91	778	-96.429%
2025-10-17	3.3000	3.3000	3.1000	3.1000	-11.429%	205	777	-96.774%
2025-10-16	3.1000	3.5000	3.0300	3.5000	+22.807%	154	572	-97.143%
2025-10-14	2.8500	2.8500	2.8000	2.8500	-13.636%	92	599	-96.491%
2025-10-10	3.1000	3.3000	3.1000	3.3000	+34.694%	9	599	-96.970%
2025-10-08	2.5000	2.5000	2.4500	2.4500	-7.547%	27	590	-95.918%
2025-10-07	2.6500	2.6500	2.6500	2.6500	0.000%	117	500	-96.226%
2025-10-06	2.6500	2.6500	2.6500	2.6500	-1.852%	1	500	-96.226%
2025-09-29	2.7000	2.7000	2.7000	2.7000	+1.887%	300	499	-96.296%
2025-09-26	2.6500	2.6500	2.6500	2.6500	-3.636%	22	199	-96.226%
2025-09-25	2.8700	2.8700	2.7500	2.7500	-3.509%	22	199	-96.364%
2025-09-15	2.8500	2.8500	2.8500	2.8500	-6.557%	1	199	-96.491%
2025-09-08	3.0500	3.0500	3.0500	3.0500	-1.613%	2	199	-96.721%
2025-09-05	3.1900	3.1900	3.1000	3.1000	-11.429%	2	197	-96.774%
2025-09-02	3.4000	3.5000	3.4000	3.5000	+9.375%	4	196	-97.143%
2025-08-29	3.2000	3.2000	3.2000	3.2000	+3.226%	2	188	-96.875%
2025-08-26	3.1000	3.1000	3.1000	3.1000	-0.958%	2	188	-96.774%
2025-08-12	3.1400	3.1400	3.1300	3.1300	-2.188%	2	184	-96.805%
2025-07-24	3.2000	3.2000	3.2000	3.2000	-3.030%	6	185	-96.875%
2025-07-23	3.1500	3.3000	3.1500	3.3000	-5.714%	4	185	-96.970%
2025-07-22	3.4000	3.5000	3.3600	3.5000	+11.111%	20	183	-97.143%
2025-07-21	3.2000	3.2000	3.1500	3.1500	-7.353%	10	173	-96.825%
2025-07-18	3.2300	3.4000	3.2300	3.4000	-2.857%	2	163	-97.059%
2025-07-17	3.4500	3.5000	3.2800	3.5000	+6.061%	6	163	-97.143%
2025-07-15	3.3000	3.3000	3.3000	3.3000	+3.125%	1	162	-96.970%
2025-07-09	3.0900	3.2300	3.0000	3.2000	-12.329%	14	162	-96.875%
2025-07-01	3.6200	3.6700	3.5800	3.6500	-6.170%	6	156	-97.260%
2025-05-27	4.1700	4.2100	3.7100	3.8900	+8.056%	70	153	-97.429%
2025-05-12	3.6000	3.6000	3.6000	3.6000	-14.286%	2	148	-97.222%
2025-05-09	4.2000	4.2000	4.2000	4.2000	-42.623%	2	146	-97.619%
2025-04-21	7.3300	7.3300	7.2900	7.3200	+62.667%	60	141	-98.634%
2025-04-09	4.5000	4.5000	4.5000	4.5000	-43.750%	4	111	-97.778%
2025-04-08	5.9000	8.0000	5.8000	8.0000	-3.614%	35	107	-98.750%
2025-04-07	8.3000	8.3000	8.3000	8.3000	+6.410%	22	72	-98.795%
2025-04-04	7.0000	7.8000	7.0000	7.8000	+34.483%	8	74	-98.718%
2025-04-03	5.8000	5.8000	5.8000	5.8000	+20.833%	1	76	-98.276%
2025-04-01	4.7000	4.8000	4.7000	4.8000	-1.031%	3	75	-97.917%
2025-03-31	4.9500	4.9500	4.8500	4.8500	-13.393%	6	72	-97.938%
2025-03-11	5.4000	5.6000	5.4000	5.6000	+55.556%	5	66	-98.214%
2025-02-03	3.8000	3.8000	3.6000	3.6000	-10.000%	15	61	-97.222%
2025-01-17	4.0000	4.0000	4.0000	4.0000	-4.762%	10	66	-97.500%
2025-01-15	4.2000	4.2000	4.2000	4.2000	-12.500%	5	66	-97.619%
2025-01-10	4.8000	4.8000	4.8000	4.8000	+11.628%	20	61	-97.917%
2025-01-06	4.3000	4.3000	4.3000	4.3000	-4.444%	10	51	-97.674%
2025-01-02	4.5000	4.5000	4.5000	4.5000	+5.386%	1	41	-97.778%
2024-12-31	4.4000	4.4000	4.2700	4.2700	+9.769%	18	29	-97.658%
2024-12-16	3.8900	3.8900	3.8900	3.8900	+5.135%	6	29	-97.429%
2024-12-06	3.7000	3.7000	3.7000	3.7000	-1.596%	16	29	-97.297%
2024-11-12	3.7600	3.7600	3.7600	3.7600	-40.317%	8	29	-97.340%
2024-10-11	6.3000	6.3000	6.3000	6.3000	+3.279%	2	1	-98.413%
2024-08-28	6.1000	6.1000	6.1000	6.1000	-13.598%	8	1	-98.361%
2024-08-06	7.3300	7.3300	7.0600	7.0600	+3.066%	12	1	-98.584%
2024-08-02	6.7700	6.8500	6.7700	6.8500	+56.393%	12	1	-98.540%
2024-06-27	4.3800	4.3800	4.3800	4.3800	-2.667%	6	1	-97.717%
2024-06-17	4.5000	4.5000	4.5000	4.5000	+9.756%	4	1	-97.778%
2024-06-13	4.1000	4.1000	4.1000	4.1000	-10.870%	10	1	-97.561%
2024-05-17	4.6000	4.6000	4.6000	4.6000	-11.538%	40	1	-97.826%
2024-04-30	5.2000	5.2000	5.2000	5.2000	-11.864%	2	1	-98.077%
2024-04-24	5.9400	5.9400	5.9000	5.9000	-15.108%	12	1	-98.305%
2024-04-16	6.9000	6.9500	6.9000	6.9500	+0.144%	8	1	-98.561%
2024-04-15	6.9400	6.9400	6.9400	6.9400	+11.576%	4	1	-98.559%
2024-03-21	6.2200	6.2200	6.2200	6.2200	-13.970%	2	1	-98.392%
2024-03-15	7.3000	7.3000	7.2300	7.2300	+22.542%	4	1	-98.617%
2024-02-23	5.9000	5.9000	5.9000	5.9000	-44.757%	4	1	-98.305%
2023-06-30	10.7600	10.7600	10.6800	10.6800	-72.893%	2	1	-99.064%
2022-06-23	39.4000	39.4000	39.4000	39.4000	0.000%	1	1	-99.746%

.dark-mode .BHsSZl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BHsSZl{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P1200SPX Dec 18 2026 1200.00 Put (SPX261218P01200000)option OPRA

SPX20261218P1200
SPX Dec 18 2026 1200.00 Put (SPX261218P01200000)
option OPRA