Dark

SPX20261218P12000
SPX Dec 18 2026 12000.00 Put (SPX261218P12000000)
option OPRA

Inactive

Aug 19, 2026

4131.00+1.141%(+46.59)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	4,128.9500	4,131.0000	4,128.9500	4,131.0000	+1.141%	2	3,055	0.000%
2026-08-17	4,080.4900	4,084.4100	4,080.4900	4,084.4100	-0.517%	2	3,055	+1.141%
2026-08-12	4,103.9100	4,105.6400	4,103.9100	4,105.6400	-3.659%	6	3,056	+0.618%
2026-07-16	4,243.0500	4,261.5900	4,243.0500	4,261.5900	-0.013%	5	3,053	-3.064%
2026-07-09	4,266.0800	4,267.4300	4,262.1400	4,262.1400	+0.113%	69	3,048	-3.077%
2026-07-06	4,268.9700	4,268.9700	4,257.3500	4,257.3500	-0.687%	2	3,015	-2.968%
2026-07-01	4,289.7600	4,289.7600	4,284.8000	4,286.7800	-1.234%	4	3,015	-3.634%
2026-06-29	4,413.8800	4,421.5800	4,340.3600	4,340.3600	-1.795%	34	3,014	-4.824%
2026-06-26	4,410.1000	4,427.2500	4,408.5700	4,419.6800	+3.391%	26	2,998	-6.532%
2026-06-18	4,273.8400	4,274.7100	4,273.8400	4,274.7100	-1.590%	4	2,940	-3.362%
2026-06-17	4,251.2800	4,356.5200	4,251.2800	4,343.7800	-0.593%	86	2,940	-4.898%
2026-05-19	4,369.6800	4,369.6800	4,369.6800	4,369.6800	+1.404%	1	2,940	-5.462%
2026-05-15	4,309.1900	4,309.1900	4,309.1900	4,309.1900	-6.013%	1	2,940	-4.135%
2026-04-27	4,584.8700	4,584.8700	4,584.8700	4,584.8700	-2.386%	14	2,940	-9.899%
2026-04-16	4,696.9600	4,696.9600	4,696.9600	4,696.9600	-4.063%	1	2,954	-12.049%
2026-04-10	4,878.1400	4,895.8800	4,878.1400	4,895.8800	-0.025%	2	2,953	-15.623%
2026-04-09	4,897.1000	4,897.1000	4,897.1000	4,897.1000	-0.699%	1	2,953	-15.644%
2026-04-08	4,931.5800	4,931.5800	4,931.5800	4,931.5800	-3.743%	1	2,954	-16.234%
2026-04-07	5,125.8200	5,125.8200	5,123.1100	5,123.3700	+3.007%	4	2,955	-19.369%
2026-03-17	4,973.8100	4,973.8100	4,973.8100	4,973.8100	+1.106%	3	2,957	-16.945%
2026-03-03	4,919.3900	4,919.3900	4,919.3900	4,919.3900	+2.083%	2	2,957	-16.026%
2026-02-17	4,843.9600	4,843.9600	4,819.0300	4,819.0300	+0.254%	3	2,955	-14.277%
2026-02-12	4,806.8300	4,806.8300	4,806.8300	4,806.8300	+1.501%	1	2,957	-14.060%
2026-02-09	4,735.7500	4,735.7500	4,735.7500	4,735.7500	-0.142%	1	2,956	-12.770%
2026-02-06	4,811.0200	4,811.0200	4,742.4900	4,742.4900	-2.098%	5	2,956	-12.894%
2026-02-05	4,875.1500	4,875.1500	4,844.1300	4,844.1300	+0.738%	2	2,956	-14.722%
2026-02-04	4,723.0700	4,808.6600	4,723.0700	4,808.6600	+0.783%	8	2,957	-14.092%
2026-02-03	4,677.6700	4,771.3000	4,677.6700	4,771.3000	+1.911%	2,395	2,952	-13.420%
2026-02-02	4,725.5100	4,725.5100	4,681.8300	4,681.8300	-0.933%	6	561	-11.765%
2026-01-30	4,710.9000	4,725.9400	4,710.9000	4,725.9400	+0.478%	2	561	-12.589%
2026-01-29	4,703.0900	4,748.4200	4,703.0900	4,703.4800	+1.045%	9	561	-12.171%
2026-01-28	4,654.8300	4,654.8300	4,654.8300	4,654.8300	-0.595%	1	557	-11.253%
2026-01-27	4,682.7000	4,682.7000	4,682.7000	4,682.7000	-0.161%	1	557	-11.782%
2026-01-26	4,713.5300	4,713.5300	4,690.2400	4,690.2400	-0.841%	4	557	-11.923%
2026-01-23	4,742.6300	4,743.9000	4,730.0400	4,730.0400	-0.052%	3	553	-12.665%
2026-01-22	4,719.8600	4,738.7000	4,711.8500	4,732.5000	-0.348%	13	550	-12.710%
2026-01-21	4,824.8100	4,824.8100	4,749.0200	4,749.0200	+1.219%	2	543	-13.014%
2026-01-16	4,699.4100	4,712.7800	4,691.8300	4,691.8300	+0.581%	3	541	-11.953%
2026-01-15	4,664.7300	4,664.7300	4,664.7300	4,664.7300	-1.070%	1	541	-11.442%
2026-01-14	4,701.2000	4,743.2500	4,701.2000	4,715.1600	+0.899%	6	541	-12.389%
2026-01-13	4,658.0800	4,673.2000	4,658.0800	4,673.1500	+0.289%	3	541	-11.601%
2026-01-12	4,693.9200	4,693.9200	4,659.7000	4,659.7000	-0.045%	2	538	-11.346%
2026-01-09	4,670.6700	4,676.0500	4,660.3400	4,661.8100	-1.161%	482	537	-11.386%
2026-01-08	4,716.5800	4,716.5800	4,716.5800	4,716.5800	+0.598%	1	532	-12.415%
2026-01-07	4,688.5500	4,688.5500	4,688.5500	4,688.5500	-0.008%	1	531	-11.892%
2026-01-06	4,720.1900	4,720.1900	4,687.9900	4,688.9400	-0.797%	3	530	-11.899%
2026-01-05	4,736.9900	4,736.9900	4,726.6200	4,726.6200	-0.949%	4	527	-12.601%
2026-01-02	4,736.7500	4,794.7600	4,736.7500	4,771.9000	-0.203%	20	524	-13.431%
2025-12-31	4,781.6300	4,781.6300	4,781.6300	4,781.6300	+1.342%	1	505	-13.607%
2025-12-29	4,718.2900	4,718.2900	4,718.2900	4,718.2900	+0.529%	1	505	-12.447%
2025-12-26	4,689.9400	4,693.4500	4,689.9400	4,693.4500	+0.171%	2	504	-11.984%
2025-12-24	4,703.9200	4,703.9200	4,682.6700	4,685.4400	-0.494%	3	501	-11.833%
2025-12-23	4,729.7600	4,729.7600	4,708.7200	4,708.7200	-0.546%	2	501	-12.269%
2025-12-22	4,742.0600	4,742.0600	4,734.3100	4,734.5700	-0.901%	12	499	-12.748%
2025-12-19	4,810.3400	4,810.3400	4,773.4700	4,777.6400	-1.062%	21	487	-13.535%
2025-12-18	4,822.9300	4,848.4600	4,816.0100	4,828.9000	-0.999%	5	483	-14.453%
2025-12-17	4,791.6100	4,877.6300	4,791.6100	4,877.6300	+1.974%	10	478	-15.307%
2025-12-16	4,792.5300	4,792.5300	4,783.1900	4,783.1900	+0.144%	2	475	-13.635%
2025-12-15	4,741.4300	4,782.7300	4,741.4300	4,776.3300	+0.269%	15	473	-13.511%
2025-12-12	4,692.4400	4,783.6100	4,692.4400	4,763.5100	+0.786%	11	458	-13.278%
2025-12-11	4,726.3600	4,726.3600	4,726.3600	4,726.3600	+0.710%	1	447	-12.597%
2025-12-10	4,755.8000	4,755.8000	4,693.0600	4,693.0600	-0.808%	3	446	-11.976%
2025-12-09	4,736.8000	4,736.8000	4,731.2700	4,731.2700	-0.321%	2	445	-12.687%
2025-12-08	4,707.0500	4,754.6200	4,707.0500	4,746.5300	+0.622%	7	445	-12.968%
2025-12-05	4,715.7700	4,717.1700	4,715.7700	4,717.1700	-0.175%	2	440	-12.426%
2025-12-04	4,724.9500	4,725.4600	4,724.9500	4,725.4600	-0.051%	2	440	-12.580%
2025-12-03	4,766.0400	4,766.0400	4,727.8500	4,727.8500	-0.156%	19	441	-12.624%
2025-12-02	4,744.8500	4,744.9000	4,735.2200	4,735.2200	-0.756%	4	439	-12.760%
2025-12-01	4,771.2800	4,771.2800	4,771.2800	4,771.2800	-1.881%	1	440	-13.419%
2025-11-25	4,862.7700	4,862.7700	4,862.7700	4,862.7700	-0.974%	1	439	-15.048%
2025-11-24	4,909.5200	4,910.6100	4,909.5200	4,910.6100	-1.272%	2	438	-15.876%
2025-11-21	5,009.8500	5,009.8500	4,973.8600	4,973.8600	-0.084%	3	438	-16.946%
2025-11-20	4,805.2600	4,978.0400	4,805.2600	4,978.0400	+1.822%	3	437	-17.016%
2025-11-19	4,936.6400	4,936.6400	4,888.9400	4,888.9400	-0.299%	3	434	-15.503%
2025-11-18	4,903.6100	4,903.6100	4,903.6100	4,903.6100	+1.690%	1	433	-15.756%
2025-11-17	4,836.8700	4,836.8700	4,822.1100	4,822.1100	+2.669%	3	433	-14.332%
2025-11-12	4,690.2100	4,702.0200	4,690.2100	4,696.7600	-0.757%	12	433	-12.046%
2025-11-11	4,732.5700	4,732.5700	4,732.5700	4,732.5700	-0.208%	1	420	-12.711%
2025-11-10	4,742.4500	4,742.4500	4,742.4500	4,742.4500	-2.883%	1	420	-12.893%
2025-11-07	4,883.2200	4,883.2200	4,883.2200	4,883.2200	+2.702%	1	419	-15.404%
2025-11-06	4,754.7600	4,754.7600	4,754.7600	4,754.7600	+0.311%	2	418	-13.119%
2025-11-05	4,772.7400	4,772.7400	4,740.0200	4,740.0200	+0.203%	3	416	-12.848%
2025-11-04	4,758.9400	4,758.9400	4,730.4100	4,730.4100	+1.002%	2	417	-12.671%
2025-11-03	4,668.0800	4,685.5500	4,667.7800	4,683.4900	+0.208%	6	413	-11.797%
2025-10-31	4,671.0500	4,718.9300	4,671.0500	4,673.7800	-0.096%	12	413	-11.613%
2025-10-30	4,678.2900	4,678.2900	4,678.2900	4,678.2900	+0.600%	1	401	-11.699%
2025-10-29	4,665.9100	4,665.9100	4,650.3800	4,650.3800	-0.089%	12	402	-11.169%
2025-10-28	4,654.5000	4,654.5000	4,654.5000	4,654.5000	-0.701%	1	396	-11.247%
2025-10-27	4,696.1300	4,696.1300	4,687.3700	4,687.3700	-1.282%	2	395	-11.870%
2025-10-24	4,754.9000	4,760.1200	4,748.2600	4,748.2600	-1.137%	24	395	-13.000%
2025-10-23	4,836.4100	4,836.4100	4,802.8700	4,802.8700	-0.213%	4	417	-13.989%
2025-10-22	4,813.1100	4,813.1100	4,813.1100	4,813.1100	+0.153%	1	421	-14.172%
2025-10-21	4,813.7500	4,813.7500	4,805.7500	4,805.7500	-0.028%	55	420	-14.040%
2025-10-20	4,842.7000	4,842.7000	4,806.6700	4,807.1200	-1.537%	13	386	-14.065%
2025-10-17	4,918.2400	4,918.2400	4,873.9200	4,882.1600	-1.215%	34	379	-15.386%
2025-10-16	4,848.5000	4,943.8100	4,839.1900	4,942.2300	+3.676%	11	364	-16.414%
2025-10-08	4,798.9600	4,798.9600	4,766.9900	4,766.9900	-0.660%	2	355	-13.342%
2025-10-07	4,769.0100	4,798.6400	4,769.0100	4,798.6400	+0.469%	2	353	-13.913%
2025-10-06	4,794.8000	4,794.8000	4,773.6500	4,776.2400	-0.353%	3	353	-13.509%
2025-10-03	4,793.1500	4,793.1500	4,793.1500	4,793.1500	-0.405%	1	354	-13.815%
2025-10-02	4,812.2300	4,812.6400	4,812.2300	4,812.6400	+0.173%	2	353	-14.164%
2025-10-01	4,849.8900	4,849.8900	4,804.3100	4,804.3100	-1.164%	5	353	-14.015%
2025-09-30	4,853.2200	4,860.8700	4,852.8400	4,860.8700	+0.237%	4	352	-15.015%
2025-09-29	4,836.8400	4,849.3900	4,836.8400	4,849.3900	-0.342%	2	348	-14.814%
2025-09-26	4,875.8500	4,875.8500	4,866.0100	4,866.0100	-0.456%	4	348	-15.105%
2025-09-25	4,908.7700	4,911.9200	4,888.3200	4,888.3200	+1.385%	14	344	-15.492%
2025-09-23	4,806.3900	4,821.5400	4,806.3900	4,821.5400	-0.675%	2	354	-14.322%
2025-09-22	4,854.3100	4,854.3100	4,854.3100	4,854.3100	-0.201%	1	352	-14.900%
2025-09-19	4,864.0900	4,864.0900	4,864.0900	4,864.0900	-0.164%	1	351	-15.071%
2025-09-18	4,876.6400	4,876.6400	4,872.0700	4,872.0700	-0.911%	2	350	-15.211%
2025-09-17	4,888.1200	4,916.8600	4,888.1200	4,916.8600	+0.571%	6	352	-15.983%
2025-09-15	4,888.9400	4,888.9400	4,888.9400	4,888.9400	-0.461%	1	350	-15.503%
2025-09-12	4,905.9500	4,911.5700	4,904.6000	4,911.5700	+0.114%	4	349	-15.892%
2025-09-11	4,931.1300	4,931.4700	4,905.9600	4,905.9600	-1.488%	9	345	-15.796%
2025-09-09	5,000.9000	5,000.9000	4,980.0700	4,980.0700	-0.411%	2	344	-17.049%
2025-09-08	5,000.0600	5,000.6000	4,999.9300	5,000.6000	-0.888%	4	344	-17.390%
2025-09-05	4,964.6600	5,045.3900	4,964.6600	5,045.3900	+1.077%	12	344	-18.123%
2025-09-04	5,005.3000	5,005.3000	4,991.6500	4,991.6500	-1.249%	4	344	-17.242%
2025-09-03	5,034.2400	5,057.2400	5,032.9700	5,054.7900	-0.192%	12	344	-18.276%
2025-09-02	5,086.7700	5,098.6600	5,058.1700	5,064.5200	+0.927%	16	344	-18.433%
2025-08-29	4,983.4700	5,022.4200	4,982.5500	5,017.9900	+1.092%	152	344	-17.676%
2025-08-28	4,977.5200	4,993.5400	4,963.7900	4,963.7900	-0.467%	10	344	-16.777%
2025-08-27	4,996.1800	4,996.1800	4,982.2300	4,987.0800	-0.351%	14	344	-17.166%
2025-08-26	5,024.6800	5,026.7200	5,004.6500	5,004.6500	+0.006%	20	344	-17.457%
2025-08-25	5,007.9100	5,007.9100	4,992.0100	5,004.3400	+0.188%	14	344	-17.452%
2025-08-22	5,002.0300	5,002.0300	4,989.2600	4,994.9700	-1.529%	38	344	-17.297%
2025-08-21	5,074.6600	5,083.2700	5,054.7100	5,072.5200	+0.437%	80	344	-18.561%
2025-08-20	5,053.0500	5,108.6400	5,050.4400	5,050.4400	+0.434%	458	305	-18.205%
2025-08-19	5,007.7300	5,029.3800	4,999.6300	5,028.6300	+0.634%	18	80	-17.850%
2025-08-18	4,999.8600	4,999.8600	4,995.6600	4,996.9700	-2.556%	136	71	-17.330%
2025-08-04	5,133.6500	5,133.6500	5,128.0400	5,128.0400	-1.163%	2	3	-19.443%
2025-07-02	5,188.4000	5,188.4000	5,188.4000	5,188.4000	-3.877%	2	3	-20.380%
2025-06-13	5,396.8800	5,397.6700	5,396.8800	5,397.6700	+8.145%	4	5	-23.467%
2024-12-09	4,991.1400	4,991.1400	4,991.1400	4,991.1400	-4.540%	1	3	-17.233%
2024-10-18	5,228.1000	5,228.5100	5,228.1000	5,228.5100	-8.158%	4	4	-20.991%
2024-09-10	5,692.9400	5,692.9400	5,692.9400	5,692.9400	-7.005%	2	0	-27.436%
2023-12-05	6,121.8000	6,121.8000	6,121.8000	6,121.8000	0.000%	1	0	-32.520%

.dark-mode .D4JRjv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D4JRjv{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P12000SPX Dec 18 2026 12000.00 Put (SPX261218P12000000)option OPRA

SPX20261218P12000
SPX Dec 18 2026 12000.00 Put (SPX261218P12000000)
option OPRA