Dark

SPX20261218P1600
SPX Dec 18 2026 1600.00 Put (SPX261218P01600000)
option OPRA

EOD

Sep 11, 2026

0.2000-20.000%(-0.0500)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.1500	0.2000	0.1500	0.2000	-20.000%	9	12,602	0.000%
2026-09-10	0.2500	0.2500	0.2500	0.2500	+25.000%	9	12,597	-20.000%
2026-09-09	0.2000	0.2000	0.2000	0.2000	0.000%	15	12,588	0.000%
2026-09-08	0.2000	0.2000	0.2000	0.2000	0.000%	48	12,933	0.000%
2026-09-04	0.1700	0.2000	0.1700	0.2000	-20.000%	53	12,888	0.000%
2026-09-03	0.2000	0.2500	0.2000	0.2500	0.000%	11	12,888	-20.000%
2026-09-02	0.2500	0.2500	0.2500	0.2500	-16.667%	8	12,882	-20.000%
2026-09-01	0.2500	0.3000	0.2200	0.3000	+20.000%	36	12,874	-33.333%
2026-08-31	0.2500	0.3000	0.2500	0.2500	-16.667%	20	12,845	-20.000%
2026-08-28	0.3000	0.3000	0.3000	0.3000	0.000%	15	12,829	-33.333%
2026-08-27	0.3000	0.3000	0.2000	0.3000	0.000%	51	12,814	-33.333%
2026-08-26	0.3500	0.3500	0.2500	0.3000	0.000%	16	12,765	-33.333%
2026-08-25	0.3000	0.3500	0.3000	0.3000	-14.286%	41	12,752	-33.333%
2026-08-24	0.3500	0.3500	0.3500	0.3500	0.000%	7	12,723	-42.857%
2026-08-21	0.4000	0.4000	0.3300	0.3500	-12.500%	14	12,719	-42.857%
2026-08-20	0.3700	0.4000	0.3500	0.4000	+14.286%	10	12,705	-50.000%
2026-08-19	0.4000	0.4000	0.3500	0.3500	-5.405%	16	12,699	-42.857%
2026-08-18	0.3700	0.3700	0.3700	0.3700	-7.500%	3	12,690	-45.946%
2026-08-17	0.4000	0.4000	0.3700	0.4000	0.000%	7	12,690	-50.000%
2026-08-13	0.4300	0.4500	0.4000	0.4000	-11.111%	38	12,683	-50.000%
2026-08-12	0.5000	0.5000	0.4500	0.4500	-10.000%	15	12,671	-55.556%
2026-08-11	0.4500	0.5000	0.4500	0.5000	+11.111%	29	12,660	-60.000%
2026-08-10	0.4700	0.5000	0.4500	0.4500	-10.000%	34	12,682	-55.556%
2026-08-07	0.5000	0.5000	0.4500	0.5000	0.000%	83	12,706	-60.000%
2026-08-06	0.5000	0.5000	0.5000	0.5000	0.000%	25	12,764	-60.000%
2026-08-05	0.5000	0.5000	0.5000	0.5000	-9.091%	26	12,789	-60.000%
2026-08-04	0.5700	0.5800	0.5500	0.5500	-8.333%	6	12,814	-63.636%
2026-08-03	0.5700	0.6000	0.5500	0.6000	+5.263%	22	12,812	-66.667%
2026-07-31	0.5700	0.5700	0.5700	0.5700	-27.848%	5	12,794	-64.912%
2026-07-29	0.7900	0.8500	0.6800	0.7900	-3.659%	1,790	12,794	-74.684%
2026-07-27	0.7900	0.8900	0.7800	0.8200	0.000%	34	11,881	-75.610%
2026-07-24	0.8200	0.8200	0.8200	0.8200	-3.529%	3	11,858	-75.610%
2026-07-23	0.7400	0.8500	0.7400	0.8500	+37.097%	31	11,858	-76.471%
2026-07-22	0.6500	0.6500	0.6200	0.6200	-1.587%	6	11,858	-67.742%
2026-07-21	0.7100	0.7100	0.6300	0.6300	-25.882%	14	11,855	-68.254%
2026-07-20	0.8000	0.8500	0.8000	0.8500	+6.250%	757	11,850	-76.471%
2026-07-17	0.7500	0.8000	0.7400	0.8000	+17.647%	34	11,850	-75.000%
2026-07-16	0.6800	0.6800	0.6800	0.6800	-9.333%	8	11,826	-70.588%
2026-07-14	0.7300	0.7500	0.7300	0.7500	+10.294%	2	11,826	-73.333%
2026-07-13	0.6800	0.6800	0.6800	0.6800	+4.615%	2	11,824	-70.588%
2026-07-10	0.6300	0.7000	0.6300	0.6500	-4.412%	22	11,822	-69.231%
2026-07-09	0.6800	0.6800	0.6800	0.6800	-11.688%	1	11,808	-70.588%
2026-07-08	0.7700	0.7700	0.7700	0.7700	+5.479%	1	11,808	-74.026%
2026-07-07	0.8000	0.8000	0.7300	0.7300	-5.195%	3	11,807	-72.603%
2026-07-06	0.7500	0.7700	0.7500	0.7700	+2.667%	3	11,804	-74.026%
2026-07-02	0.7500	0.7500	0.7500	0.7500	-6.250%	2	11,799	-73.333%
2026-07-01	0.8000	0.8000	0.8000	0.8000	-2.439%	2	11,799	-75.000%
2026-06-30	0.8200	0.8200	0.8200	0.8200	-10.870%	1	11,797	-75.610%
2026-06-29	0.9200	0.9200	0.9200	0.9200	-5.155%	2	11,796	-78.261%
2026-06-26	0.9700	0.9700	0.9700	0.9700	-7.619%	1	11,794	-79.381%
2026-06-25	1.0500	1.0500	1.0500	1.0500	-4.545%	2	11,793	-80.952%
2026-06-24	1.1000	1.1000	1.1000	1.1000	-4.348%	1	11,791	-81.818%
2026-06-23	1.1500	1.1500	1.1500	1.1500	+21.053%	3	11,790	-82.609%
2026-06-22	0.9500	0.9500	0.9500	0.9500	-9.524%	3	11,788	-78.947%
2026-06-18	1.0200	1.0500	1.0200	1.0500	+8.247%	112	11,785	-80.952%
2026-06-17	0.9700	0.9700	0.9700	0.9700	0.000%	1	11,785	-79.381%
2026-06-16	0.9700	0.9700	0.9700	0.9700	-30.714%	1	11,785	-79.381%
2026-06-11	1.4000	1.4000	1.4000	1.4000	-7.895%	4	11,883	-85.714%
2026-06-10	1.4900	1.5200	1.4900	1.5200	+15.152%	313	11,883	-86.842%
2026-06-09	1.1000	1.3200	1.1000	1.3200	+8.197%	10	11,604	-84.848%
2026-06-08	1.1500	1.2200	1.1500	1.2200	-6.154%	8	11,600	-83.607%
2026-06-04	1.3000	1.3000	1.3000	1.3000	+1.563%	4	11,597	-84.615%
2026-06-03	1.2800	1.2800	1.2800	1.2800	-8.571%	6	11,593	-84.375%
2026-06-02	1.4000	1.4000	1.4000	1.4000	+6.061%	1	11,590	-85.714%
2026-05-28	1.3000	1.3200	1.3000	1.3200	-20.000%	4	11,589	-84.848%
2026-05-22	1.5000	1.6500	1.5000	1.6500	-2.941%	500	11,587	-87.879%
2026-05-20	1.6800	1.7000	1.6800	1.7000	+0.592%	88	11,587	-88.235%
2026-05-18	1.6900	1.7000	1.6900	1.6900	-2.312%	9	11,621	-88.166%
2026-05-15	1.7300	1.7300	1.7300	1.7300	-1.143%	30	11,621	-88.439%
2026-05-06	1.7600	1.7600	1.7400	1.7500	-6.915%	12	11,615	-88.571%
2026-05-05	1.8500	1.8800	1.8500	1.8800	-2.591%	16	11,615	-89.362%
2026-05-04	1.9100	1.9300	1.9100	1.9300	+3.763%	4	11,615	-89.637%
2026-05-01	1.8800	2.0000	1.8600	1.8600	-8.374%	15	11,616	-89.247%
2026-04-30	2.1200	2.1300	2.0300	2.0300	-9.778%	8	11,616	-90.148%
2026-04-29	2.0000	2.2500	1.9500	2.2500	+0.897%	401	11,613	-91.111%
2026-04-28	2.2100	2.2300	2.1900	2.2300	+1.364%	12	11,498	-91.031%
2026-04-27	2.1700	2.2000	2.1700	2.2000	-0.452%	16	11,609	-90.909%
2026-04-24	2.2300	2.2300	2.1800	2.2100	-4.741%	14	11,617	-90.950%
2026-04-23	2.3000	2.3200	2.2300	2.3200	+6.422%	36	11,618	-91.379%
2026-04-22	2.2300	2.2500	2.1100	2.1800	-8.403%	27	11,612	-90.826%
2026-04-21	2.1900	2.4500	2.1800	2.3800	+4.846%	1,454	10,323	-91.597%
2026-04-20	2.2600	2.3200	2.2300	2.2700	+3.182%	1,332	10,323	-91.189%
2026-04-17	2.1400	2.2000	2.1200	2.2000	-8.333%	20	10,987	-90.909%
2026-04-16	2.3700	2.4000	2.3700	2.4000	-10.448%	4	10,997	-91.667%
2026-04-13	2.9500	2.9500	2.6800	2.6800	+3.876%	5	10,997	-92.537%
2026-04-10	2.5800	2.5800	2.5800	2.5800	-3.371%	2	10,994	-92.248%
2026-04-09	2.6700	2.6700	2.6700	2.6700	-7.931%	3	10,993	-92.509%
2026-04-08	3.0400	3.0700	2.9000	2.9000	-17.614%	638	10,990	-93.103%
2026-04-06	3.5200	3.6900	3.5200	3.5200	-4.348%	668	11,337	-94.318%
2026-04-02	3.7600	3.7600	3.6700	3.6800	-3.412%	10	11,627	-94.565%
2026-04-01	3.6000	3.8300	3.6000	3.8100	-3.053%	1,254	11,627	-94.751%
2026-03-31	4.1500	4.1500	3.9200	3.9300	-22.941%	83	10,376	-94.911%
2026-03-30	4.6100	5.2600	4.5800	5.1000	+35.279%	730	10,309	-96.078%
2026-03-26	3.9600	3.9700	3.7700	3.7700	-0.789%	6	10,147	-94.695%
2026-03-25	3.9000	3.9000	3.8000	3.8000	-6.634%	258	10,147	-94.737%
2026-03-23	3.8400	4.0700	3.7100	4.0700	+1.750%	2,002	10,070	-95.086%
2026-03-19	4.4000	4.4000	3.9700	4.0000	+14.943%	11	8,625	-95.000%
2026-03-16	3.4800	3.4800	3.4800	3.4800	-16.145%	4	8,619	-94.253%
2026-03-13	3.8600	4.1500	3.8500	4.1500	+13.699%	75	8,617	-95.181%
2026-03-10	4.0100	4.0300	3.6500	3.6500	-23.480%	76	8,547	-94.521%
2026-03-09	4.9100	4.9200	4.7200	4.7700	+18.069%	134	8,513	-95.807%
2026-03-06	4.0300	4.1400	4.0300	4.0400	+15.429%	216	8,527	-95.050%
2026-03-05	3.5500	3.5500	3.5000	3.5000	+12.903%	12	8,462	-94.286%
2026-03-04	3.2900	3.3100	3.1000	3.1000	-12.676%	10	8,474	-93.548%
2026-03-03	3.6700	3.7500	3.5500	3.5500	+14.887%	504	8,492	-94.366%
2026-02-27	3.0900	3.0900	3.0900	3.0900	-4.630%	6	8,451	-93.528%
2026-02-26	3.2000	3.2400	3.2000	3.2400	+4.180%	156	8,445	-93.827%
2026-02-25	3.1100	3.1100	3.1100	3.1100	+3.667%	4	8,443	-93.569%
2026-02-23	3.3200	3.3800	3.0000	3.0000	-8.257%	791	8,443	-93.333%
2026-02-19	3.5000	3.5000	3.2700	3.2700	+5.145%	57	8,525	-93.884%
2026-02-18	3.1100	3.1100	3.1100	3.1100	-2.813%	6	8,469	-93.569%
2026-02-17	3.3000	3.3000	3.2000	3.2000	-6.433%	163	8,469	-93.750%
2026-02-13	3.2700	3.4200	3.1000	3.4200	+3.636%	10	8,598	-94.152%
2026-02-12	3.3000	3.3000	3.3000	3.3000	+10.000%	1	8,598	-93.939%
2026-02-11	3.0900	3.0900	3.0000	3.0000	-3.846%	8	8,598	-93.333%
2026-02-10	3.1200	3.1200	3.1200	3.1200	-5.455%	8	8,592	-93.590%
2026-02-06	3.3000	3.3000	3.3000	3.3000	-5.983%	56	8,592	-93.939%
2026-02-05	3.4800	3.5300	3.4800	3.5100	+8.000%	8	8,536	-94.302%
2026-02-04	3.2500	3.2500	3.2500	3.2500	+4.839%	6	8,532	-93.846%
2026-02-03	3.1000	3.1000	3.1000	3.1000	+6.164%	4	8,526	-93.548%
2026-02-02	2.9200	2.9200	2.9200	2.9200	-5.195%	50	8,526	-93.151%
2026-01-30	3.0800	3.0800	3.0800	3.0800	-2.222%	6	8,476	-93.506%
2026-01-29	3.3000	3.3000	3.1300	3.1500	+6.780%	64	8,470	-93.651%
2026-01-23	2.9500	2.9500	2.9500	2.9500	+7.273%	6	8,414	-93.220%
2026-01-22	2.8000	2.8000	2.7500	2.7500	-18.398%	2	8,408	-92.727%
2026-01-21	3.2300	3.4100	3.2100	3.3700	-5.070%	78	8,407	-94.065%
2026-01-20	3.5500	3.5500	3.5500	3.5500	+26.786%	2	8,343	-94.366%
2026-01-16	2.8000	2.8000	2.6800	2.8000	-3.448%	100	8,335	-92.857%
2026-01-15	2.7500	2.9500	2.7500	2.9000	-5.229%	487	8,335	-93.103%
2026-01-14	3.1000	3.1500	3.0600	3.0600	+9.286%	139	7,986	-93.464%
2026-01-13	2.9000	2.9000	2.8000	2.8000	+5.660%	699	8,086	-92.857%
2026-01-09	2.9400	2.9900	2.6500	2.6500	-8.621%	1,449	7,576	-92.453%
2026-01-07	2.9500	2.9500	2.9000	2.9000	-3.974%	112	6,858	-93.103%
2026-01-05	3.0400	3.0400	3.0200	3.0200	-4.430%	4	6,750	-93.377%
2026-01-02	3.2000	3.2900	3.1600	3.1600	-1.863%	73	6,750	-93.671%
2025-12-31	3.2800	3.2800	3.2200	3.2200	+2.548%	8	6,676	-93.789%
2025-12-30	3.1400	3.1400	3.0800	3.1400	-2.786%	6,118	6,676	-93.631%
2025-12-29	3.2300	3.2300	3.2000	3.2300	-0.615%	54	3,617	-93.808%
2025-12-26	3.2200	3.2500	3.2200	3.2500	-1.813%	12	3,564	-93.846%
2025-12-24	3.1800	3.3100	3.1800	3.3100	+1.223%	354	3,491	-93.958%
2025-12-23	3.2700	3.2700	3.2700	3.2700	-0.909%	3	3,491	-93.884%
2025-12-22	3.2600	3.3000	3.2600	3.3000	-5.983%	9	3,491	-93.939%
2025-12-19	3.5200	3.5200	3.5100	3.5100	-8.355%	6	3,491	-94.302%
2025-12-18	3.8300	3.8300	3.8300	3.8300	-7.933%	6	3,485	-94.778%
2025-12-17	3.9000	4.1600	3.9000	4.1600	+1.711%	200	3,479	-95.192%
2025-12-16	4.0500	4.0900	4.0500	4.0900	+1.489%	2	3,479	-95.110%
2025-12-15	4.0800	4.0800	4.0000	4.0300	+2.025%	214	3,479	-95.037%
2025-12-12	3.8100	4.2400	3.8100	3.9500	+3.947%	10	3,522	-94.937%
2025-12-11	4.1100	4.1100	3.8000	3.8000	-8.654%	322	3,518	-94.737%
2025-12-09	4.1600	4.1600	4.1600	4.1600	-0.952%	2	3,676	-95.192%
2025-12-08	4.2000	4.2000	4.2000	4.2000	+0.478%	1	3,676	-95.238%
2025-12-05	4.3100	4.3100	4.1000	4.1800	-3.464%	22	3,675	-95.215%
2025-12-04	4.4200	4.4200	4.3100	4.3300	-0.230%	130	3,679	-95.381%
2025-12-03	4.3400	4.3400	4.3400	4.3400	-14.902%	6	3,738	-95.392%
2025-11-14	5.0000	5.2700	5.0000	5.1000	+9.208%	301	3,738	-96.078%
2025-11-11	4.7400	4.7400	4.6000	4.6700	-14.936%	9	3,588	-95.717%
2025-11-07	5.5200	5.5200	5.4900	5.4900	+7.647%	2	3,592	-96.357%
2025-11-06	5.0200	5.1000	5.0000	5.1000	+11.597%	4	3,593	-96.078%
2025-10-29	4.4700	4.5700	4.4700	4.5700	+6.279%	2	3,595	-95.624%
2025-10-27	4.4000	4.4000	4.3000	4.3000	-9.091%	1,430	3,621	-95.349%
2025-10-24	4.7100	4.7300	4.7100	4.7300	-9.905%	2	3,621	-95.772%
2025-10-20	5.2500	5.2500	5.2500	5.2500	-4.545%	1,650	3,531	-96.190%
2025-10-14	5.5000	5.5000	5.5000	5.5000	-9.836%	30	3,806	-96.364%
2025-10-10	5.1000	6.1000	5.1000	6.1000	+22.000%	18	3,776	-96.721%
2025-10-09	4.9000	5.0000	4.9000	5.0000	+4.167%	6	3,766	-96.000%
2025-10-08	4.8000	4.8000	4.8000	4.8000	-2.041%	2	3,766	-95.833%
2025-10-07	5.0000	5.0000	4.9000	4.9000	-2.000%	160	3,749	-95.918%
2025-09-29	5.0000	5.0000	5.0000	5.0000	-7.407%	37	3,749	-96.000%
2025-09-22	5.4000	5.4000	5.4000	5.4000	0.000%	16	3,749	-96.296%
2025-09-19	5.3100	5.4000	5.3000	5.4000	+2.079%	5	3,749	-96.296%
2025-09-18	5.2900	5.2900	5.2900	5.2900	-5.536%	1	3,749	-96.219%
2025-09-16	5.5600	5.6000	5.5500	5.6000	+3.704%	5	3,750	-96.429%
2025-09-11	5.4000	5.4000	5.4000	5.4000	-1.818%	4	3,752	-96.296%
2025-09-10	5.5000	5.5000	5.5000	5.5000	-5.009%	80	3,752	-96.364%
2025-09-09	5.7200	5.8000	5.7200	5.7900	-3.500%	6	3,752	-96.546%
2025-09-05	6.0000	6.0000	6.0000	6.0000	+1.695%	29	3,752	-96.667%
2025-09-04	5.9000	5.9000	5.9000	5.9000	-8.385%	32	3,752	-96.610%
2025-08-21	6.4500	6.4500	6.4400	6.4400	+9.898%	2	3,753	-96.894%
2025-08-12	5.8800	5.8800	5.8600	5.8600	-13.824%	2	3,753	-96.587%
2025-08-01	6.9300	7.2000	6.6900	6.8000	+18.261%	1,004	3,754	-97.059%
2025-07-28	5.7500	5.7500	5.7500	5.7500	-4.167%	1	3,247	-96.522%
2025-07-25	6.0000	6.0000	6.0000	6.0000	-9.091%	1	3,246	-96.667%
2025-07-17	6.6000	6.6000	6.6000	6.6000	-0.602%	500	807	-96.970%
2025-07-02	6.6000	6.6400	6.6000	6.6400	+0.606%	2	307	-96.988%
2025-07-01	6.7500	6.7500	6.6000	6.6000	-7.042%	2	307	-96.970%
2025-06-25	7.1000	7.1000	7.1000	7.1000	-10.467%	15	307	-97.183%
2025-06-23	8.1100	8.1100	7.9300	7.9300	+4.068%	4	307	-97.478%
2025-06-20	7.8800	7.8800	7.6200	7.6200	+8.857%	4	307	-97.375%
2025-06-03	7.0000	7.0000	7.0000	7.0000	-0.709%	5	308	-97.143%
2025-05-28	7.0500	7.0500	7.0500	7.0500	-1.947%	4	313	-97.163%
2025-05-27	7.6000	7.6000	7.1000	7.1900	-53.673%	10	311	-97.218%
2025-04-11	15.5200	15.5200	15.5200	15.5200	+94.000%	126	311	-98.711%
2025-03-04	8.0000	8.0000	8.0000	8.0000	+23.077%	5	247	-97.500%
2025-02-13	6.5000	6.5000	6.5000	6.5000	-15.584%	16	242	-96.923%
2025-01-13	7.7000	7.7000	7.7000	7.7000	+6.796%	1	242	-97.403%
2025-01-06	7.2100	7.2100	7.2100	7.2100	+0.278%	10	242	-97.226%
2024-12-16	7.1900	7.1900	7.1900	7.1900	-13.373%	6	242	-97.218%
2024-10-28	8.3000	8.3000	8.3000	8.3000	-9.389%	2	242	-97.590%
2024-10-18	9.1600	9.1600	9.1600	9.1600	-18.578%	4	243	-97.817%
2024-04-11	11.2500	11.2500	11.2500	11.2500	-1.575%	2	243	-98.222%
2024-03-20	11.4300	11.4300	11.4300	11.4300	-9.286%	2	243	-98.250%
2024-03-15	12.9100	12.9100	12.6000	12.6000	+6.780%	32	243	-98.413%
2024-03-13	11.8000	11.8000	11.8000	11.8000	-4.143%	1	243	-98.305%
2024-02-12	12.0000	12.3700	12.0000	12.3100	-10.797%	49	243	-98.375%
2024-01-31	13.7000	13.8000	13.5300	13.8000	-17.857%	36	243	-98.551%
2023-12-13	16.8000	16.8000	16.8000	16.8000	-44.260%	1	243	-98.810%
2023-05-22	30.1400	30.1400	30.1400	30.1400	-11.353%	1	243	-99.336%
2023-01-31	34.0000	34.0000	34.0000	34.0000	-39.286%	1	243	-99.412%
2022-10-20	56.0000	56.0000	56.0000	56.0000	+0.054%	1	243	-99.643%
2022-09-19	55.9700	55.9700	55.9700	55.9700	-3.567%	2	242	-99.643%
2022-09-14	58.0400	58.0400	58.0400	58.0400	-1.410%	1	245	-99.655%
2022-07-29	58.8700	58.8700	58.8700	58.8700	-0.992%	1	245	-99.660%
2022-07-28	59.4600	59.4600	59.4600	59.4600	-3.662%	2	244	-99.664%
2022-07-27	61.7200	61.7200	61.7200	61.7200	-7.466%	1	242	-99.676%
2022-05-19	66.7000	66.7000	66.7000	66.7000	+4.219%	1	241	-99.700%
2022-04-25	64.0000	64.0000	64.0000	64.0000	+25.490%	1	241	-99.688%
2022-04-19	51.0000	51.0000	51.0000	51.0000	-7.942%	1	242	-99.608%
2022-03-22	55.5000	55.5000	55.4000	55.4000	-9.625%	30	0	-99.639%
2022-03-17	61.4000	61.4000	61.3000	61.3000	-8.644%	180	0	-99.674%
2022-03-15	67.1000	67.1000	67.1000	67.1000	+23.641%	30	0	-99.702%
2022-02-10	54.2700	54.2700	54.2700	54.2700	0.000%	1	0	-99.631%

.dark-mode .f0h8RT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f0h8RT{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P1600SPX Dec 18 2026 1600.00 Put (SPX261218P01600000)option OPRA

SPX20261218P1600
SPX Dec 18 2026 1600.00 Put (SPX261218P01600000)
option OPRA