Dark

SPX20261218P2000
SPX Dec 18 2026 2000.00 Put (SPX261218P02000000)
option OPRA

EOD

Jul 8, 2026

1.55+14.815%(+0.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	1.5500	1.5500	1.5500	1.5500	+14.815%	2	30,802	0.000%
2026-07-06	1.3500	1.3500	1.3500	1.3500	-11.765%	10	30,802	+14.815%
2026-07-02	1.4000	1.5300	1.4000	1.5300	+3.378%	16	30,792	+1.307%
2026-07-01	1.4800	1.4800	1.4800	1.4800	-4.516%	200	30,792	+4.730%
2026-06-29	1.5500	1.5500	1.5500	1.5500	-25.481%	2	30,792	0.000%
2026-06-23	2.0800	2.0800	2.0800	2.0800	+18.857%	400	30,792	-25.481%
2026-06-22	1.7500	1.7500	1.7500	1.7500	-7.895%	2	30,792	-11.429%
2026-06-18	1.8300	1.9000	1.8000	1.9000	+8.571%	402	30,803	-18.421%
2026-06-15	1.8500	1.8500	1.7500	1.7500	-16.667%	5	30,803	-11.429%
2026-06-12	2.1000	2.1000	2.1000	2.1000	-7.489%	7	30,803	-26.190%
2026-06-10	2.2700	2.2700	2.2700	2.2700	-1.304%	2	30,803	-31.718%
2026-06-09	2.3000	2.3000	2.3000	2.3000	+4.545%	2	30,805	-32.609%
2026-06-08	2.2000	2.2000	2.2000	2.2000	+13.402%	10	30,807	-29.545%
2026-06-04	2.0500	2.0500	1.9400	1.9400	-12.613%	405	30,533	-20.103%
2026-06-03	2.2200	2.2200	2.2200	2.2200	-2.203%	1	30,660	-30.180%
2026-06-02	2.2500	2.2700	2.2500	2.2700	+1.339%	16	30,659	-31.718%
2026-06-01	2.2300	2.2400	2.2300	2.2400	+0.448%	4	30,658	-30.804%
2026-05-29	2.3000	2.3000	2.2300	2.2300	-5.907%	25	30,658	-30.493%
2026-05-28	2.3200	2.3700	2.3200	2.3700	+3.043%	1,500	30,654	-34.599%
2026-05-27	2.3000	2.3000	2.3000	2.3000	-8.367%	2	31,121	-32.609%
2026-05-22	2.5700	2.5900	2.5100	2.5100	-8.394%	157	31,122	-38.247%
2026-05-21	2.9400	2.9700	2.7400	2.7400	-5.517%	304	31,119	-43.431%
2026-05-20	2.8800	2.9000	2.8800	2.9000	-5.537%	31	31,119	-46.552%
2026-05-19	3.0700	3.0700	3.0700	3.0700	+1.993%	2	31,481	-49.511%
2026-05-18	3.0100	3.0200	2.9700	3.0100	-0.660%	25	31,481	-48.505%
2026-05-14	3.0100	3.0400	2.9900	3.0300	-5.313%	10	31,481	-48.845%
2026-05-12	3.3000	3.3000	3.2000	3.2000	+0.946%	55	31,479	-51.563%
2026-05-11	3.1800	3.1800	3.0400	3.1700	+5.667%	10	31,479	-51.104%
2026-05-06	2.9500	3.0000	2.9500	3.0000	-9.639%	301	31,421	-48.333%
2026-05-05	3.2900	3.3200	3.2900	3.3200	-0.896%	40	31,515	-53.313%
2026-05-01	3.3200	3.3500	3.3200	3.3500	-3.736%	8	31,497	-53.731%
2026-04-30	3.7000	3.7000	3.4800	3.4800	-8.901%	11	31,497	-55.460%
2026-04-29	3.8100	3.8200	3.8100	3.8200	+3.523%	4	31,496	-59.424%
2026-04-28	3.7900	3.8200	3.6800	3.6900	-2.895%	10	31,494	-57.995%
2026-04-27	3.8400	3.8700	3.8000	3.8000	0.000%	118	31,493	-59.211%
2026-04-24	3.8200	3.8400	3.8000	3.8000	-2.564%	9	31,505	-59.211%
2026-04-23	3.9000	3.9100	3.7300	3.9000	+2.362%	35	31,500	-60.256%
2026-04-22	3.7700	3.8300	3.6900	3.8100	-5.693%	1,757	31,493	-59.318%
2026-04-21	3.8000	4.0900	3.8000	4.0400	+1.000%	1,355	32,314	-61.634%
2026-04-20	3.8300	4.0000	3.8000	4.0000	+5.263%	202	31,014	-61.250%
2026-04-17	3.8000	3.8000	3.8000	3.8000	-2.813%	22	31,152	-59.211%
2026-04-16	4.1600	4.2500	3.9100	3.9100	-6.683%	1,506	31,152	-60.358%
2026-04-15	3.9800	4.1900	3.9800	4.1900	+2.195%	5	31,905	-63.007%
2026-04-14	4.1800	4.1800	4.1000	4.1000	-14.583%	259	31,652	-62.195%
2026-04-10	4.5000	4.8000	4.5000	4.8000	+1.911%	108	31,847	-67.708%
2026-04-09	5.1300	5.1300	4.7100	4.7100	-6.548%	6	31,744	-67.091%
2026-04-08	5.2000	5.3000	5.0400	5.0400	-19.489%	110	31,743	-69.246%
2026-04-06	6.0900	6.2600	6.0500	6.2600	-2.492%	252	31,640	-75.240%
2026-04-02	6.4200	6.4200	6.4200	6.4200	-2.134%	3	31,436	-75.857%
2026-04-01	6.5000	6.5600	6.5000	6.5600	-3.671%	250	31,436	-76.372%
2026-03-31	7.5000	7.5000	6.7900	6.8100	-21.634%	37	31,597	-77.239%
2026-03-30	7.7500	8.7400	7.6000	8.6900	-2.578%	1,101	31,385	-82.163%
2026-03-27	8.8300	8.9200	8.8000	8.9200	+15.844%	58	31,257	-82.623%
2026-03-26	7.6000	7.7000	7.6000	7.7000	+13.402%	100	31,258	-79.870%
2026-03-25	6.7900	6.7900	6.7900	6.7900	-6.731%	41	31,258	-77.172%
2026-03-24	7.2200	7.3000	7.0700	7.2800	+6.589%	9	31,239	-78.709%
2026-03-23	6.7400	6.8300	6.7400	6.8300	-11.299%	8	31,240	-77.306%
2026-03-20	7.1100	7.7000	6.8800	7.7000	+9.375%	853	31,239	-79.870%
2026-03-19	7.0400	7.0400	7.0400	7.0400	+3.835%	3	30,717	-77.983%
2026-03-18	6.7600	6.7800	6.7600	6.7800	+13.000%	110	30,714	-77.139%
2026-03-17	6.0200	6.0200	6.0000	6.0000	-3.226%	7	30,654	-74.167%
2026-03-16	6.2900	6.5500	6.1800	6.2000	-15.068%	1,736	30,650	-75.000%
2026-03-13	7.3000	7.3000	7.3000	7.3000	+1.671%	491	29,863	-78.767%
2026-03-12	7.2000	7.2000	7.1800	7.1800	-0.278%	1,604	29,909	-78.412%
2026-03-11	7.2000	7.2000	7.2000	7.2000	-1.370%	1,006	29,775	-78.472%
2026-03-10	6.6700	7.5000	6.4100	7.3000	-2.667%	31	30,500	-78.767%
2026-03-09	8.2000	8.2100	7.5000	7.5000	-6.600%	85	30,502	-79.333%
2026-03-06	6.8600	8.0300	6.7000	8.0300	+21.667%	222	30,558	-80.697%
2026-03-05	6.0000	6.6000	6.0000	6.6000	-5.036%	2,001	30,614	-76.515%
2026-03-03	6.9100	6.9500	6.9100	6.9500	+16.027%	154	28,845	-77.698%
2026-03-02	6.0600	6.0900	5.7600	5.9900	+8.909%	51	28,935	-74.124%
2026-02-26	5.5000	5.5000	5.5000	5.5000	+1.852%	50	28,903	-71.818%
2026-02-25	5.3700	5.4000	5.3600	5.4000	-2.174%	58	28,849	-71.296%
2026-02-24	5.5400	5.5900	5.5200	5.5200	-4.000%	17	28,849	-71.920%
2026-02-23	5.8000	5.8600	5.6500	5.7500	-4.167%	19	28,844	-73.043%
2026-02-19	6.0000	6.0000	6.0000	6.0000	+11.524%	42	28,841	-74.167%
2026-02-18	5.5000	5.5000	5.3800	5.3800	-3.929%	7	28,799	-71.190%
2026-02-17	5.8000	5.8000	5.5900	5.6000	-9.532%	157	28,895	-72.321%
2026-02-13	5.7500	6.1900	5.6200	6.1900	+4.915%	150	28,759	-74.960%
2026-02-12	5.8000	5.9200	5.8000	5.9000	+10.694%	386	28,759	-73.729%
2026-02-11	5.3300	5.3300	5.3300	5.3300	+1.524%	2	28,394	-70.919%
2026-02-10	5.1900	5.3600	5.1900	5.2500	+0.191%	6	28,393	-70.476%
2026-02-09	5.2400	5.2400	5.2400	5.2400	-3.853%	3	28,393	-70.420%
2026-02-06	5.7200	5.7500	5.4500	5.4500	-9.468%	11	28,390	-71.560%
2026-02-05	6.3000	6.3000	5.7600	6.0200	+2.906%	6	28,392	-74.252%
2026-02-04	5.6000	5.8500	5.6000	5.8500	+0.862%	6	28,389	-73.504%
2026-02-03	5.3500	5.8000	5.3500	5.8000	+15.768%	8	28,391	-73.276%
2026-02-02	5.1000	5.1000	5.0100	5.0100	-9.239%	53	28,385	-69.062%
2026-01-30	5.4700	5.5400	5.3400	5.5200	+2.602%	12	28,385	-71.920%
2026-01-29	5.6000	5.7800	5.3800	5.3800	-1.284%	66	28,388	-71.190%
2026-01-28	5.4000	5.5000	5.4000	5.4500	+8.350%	2,118	27,734	-71.560%
2026-01-27	5.2000	5.2100	5.0300	5.0300	-2.140%	10	26,276	-69.185%
2026-01-26	5.0700	5.1800	5.0000	5.1400	-2.836%	18	26,273	-69.844%
2026-01-23	5.1400	5.2900	5.1400	5.2900	-5.872%	6	26,268	-70.699%
2026-01-21	5.7600	5.7600	5.6200	5.6200	-9.355%	196	26,268	-72.420%
2026-01-20	5.8100	6.2000	5.7900	6.2000	+26.531%	125	26,194	-75.000%
2026-01-16	5.2100	5.2100	4.9000	4.9000	-5.769%	669	25,827	-68.367%
2026-01-15	5.0600	5.2000	5.0600	5.2000	-8.451%	248	25,827	-70.192%
2026-01-14	5.8000	5.8000	5.6800	5.6800	+6.968%	17	25,840	-72.711%
2026-01-13	5.1000	5.3100	5.1000	5.3100	+9.035%	218	25,840	-70.810%
2026-01-12	4.8700	4.8700	4.8700	4.8700	-1.016%	3	25,720	-68.172%
2026-01-09	5.1900	5.1900	4.8000	4.9200	-4.836%	149	25,720	-68.496%
2026-01-08	5.3700	5.3900	5.1700	5.1700	+0.388%	8	25,690	-70.019%
2026-01-07	5.1000	5.1500	5.1000	5.1500	-3.558%	2	25,690	-69.903%
2026-01-06	5.3900	5.3900	5.3400	5.3400	+0.755%	6	25,691	-70.974%
2026-01-05	5.3000	5.3000	5.3000	5.3000	-6.195%	1	25,688	-70.755%
2026-01-02	5.7000	5.7900	5.5900	5.6500	-3.087%	536	25,688	-72.566%
2025-12-31	5.7300	5.8300	5.7300	5.8300	+2.822%	16	25,409	-73.413%
2025-12-30	5.7000	5.7000	5.4900	5.6700	-2.241%	1,807	25,409	-72.663%
2025-12-29	5.8400	5.8500	5.6300	5.8000	-1.528%	970	25,509	-73.276%
2025-12-26	6.1300	6.1300	5.7700	5.8900	+0.856%	12	25,359	-73.684%
2025-12-24	5.8400	5.8400	5.8200	5.8400	+4.286%	768	25,736	-73.459%
2025-12-23	5.7000	5.7000	5.6000	5.6000	-11.392%	195	25,736	-72.321%
2025-12-19	6.3200	6.3200	6.3200	6.3200	-8.273%	1	25,736	-75.475%
2025-12-18	6.5800	6.8900	6.5800	6.8900	-2.958%	11	25,740	-77.504%
2025-12-17	6.9000	7.1000	6.9000	7.1000	0.000%	7	25,736	-78.169%
2025-12-12	6.7000	7.1000	6.7000	7.1000	-3.138%	58	25,729	-78.169%
2025-12-10	7.3300	7.3300	7.3300	7.3300	-1.080%	2	25,785	-78.854%
2025-12-08	7.5000	7.5000	7.4100	7.4100	+5.857%	17	25,785	-79.082%
2025-12-05	7.4000	7.4000	7.0000	7.0000	-9.091%	890	25,771	-77.857%
2025-12-02	7.7600	7.7600	7.7000	7.7000	-2.532%	11	26,430	-79.870%
2025-12-01	7.7600	7.9000	7.7600	7.9000	-1.863%	419	26,429	-80.380%
2025-11-26	8.0500	8.0500	8.0500	8.0500	-3.938%	159	25,854	-80.745%
2025-11-25	8.9100	9.0000	8.3800	8.3800	-18.641%	59	25,854	-81.504%
2025-11-21	10.1000	10.3000	10.1000	10.3000	+5.209%	76	25,853	-84.951%
2025-11-19	9.7900	9.7900	9.7900	9.7900	+5.269%	40	25,777	-84.168%
2025-11-18	9.9000	9.9000	9.3000	9.3000	+12.048%	101	25,737	-83.333%
2025-11-17	8.3000	8.3000	8.3000	8.3000	-1.190%	1	25,638	-81.325%
2025-11-14	8.4000	8.4000	8.4000	8.4000	+6.329%	50	25,638	-81.548%
2025-11-12	7.8500	7.9000	7.8500	7.9000	+1.282%	4	25,588	-80.380%
2025-11-11	7.8000	7.8000	7.8000	7.8000	+5.405%	5	25,584	-80.128%
2025-10-31	7.5000	7.5000	7.4000	7.4000	-14.943%	80	26,084	-79.054%
2025-10-22	9.6800	9.6800	8.7000	8.7000	+1.399%	35	26,164	-82.184%
2025-10-21	8.4800	8.5800	8.4800	8.5800	-9.684%	98	26,163	-81.935%
2025-10-17	10.3000	10.4000	9.5000	9.5000	+7.955%	235	26,118	-83.684%
2025-10-15	8.8200	8.8200	8.8000	8.8000	-6.383%	2	26,122	-82.386%
2025-10-14	9.0000	9.4000	9.0000	9.4000	-4.082%	500	25,621	-83.511%
2025-10-10	9.5000	9.8000	9.5000	9.8000	+18.072%	8	26,021	-84.184%
2025-10-09	8.2000	8.4000	8.2000	8.3000	+1.220%	31	26,021	-81.325%
2025-10-08	8.2000	8.2000	8.2000	8.2000	0.000%	1	26,021	-81.098%
2025-10-07	8.2800	8.4000	8.2000	8.2000	-2.381%	51	26,021	-81.098%
2025-10-06	8.5000	8.5000	8.4000	8.4000	+1.572%	2	26,021	-81.548%
2025-10-01	8.3000	8.3000	8.2700	8.2700	-3.837%	59	26,021	-81.258%
2025-09-30	8.6000	8.6000	8.6000	8.6000	-0.578%	2	25,964	-81.977%
2025-09-22	8.6500	8.6500	8.6500	8.6500	+0.698%	1	25,962	-82.081%
2025-09-18	8.5900	8.5900	8.5900	8.5900	-4.978%	2	25,964	-81.956%
2025-09-16	9.1000	9.1000	9.0400	9.0400	-0.659%	7	25,956	-82.854%
2025-09-11	9.1000	9.1000	9.1000	9.1000	-2.361%	1	26,230	-82.967%
2025-09-09	9.3700	9.3700	9.3200	9.3200	+3.556%	196	26,229	-83.369%
2025-09-08	9.0000	9.3600	9.0000	9.0000	-2.174%	4,006	26,229	-82.778%
2025-08-25	9.2000	9.2000	9.2000	9.2000	-2.128%	2	7,061	-83.152%
2025-08-22	9.5000	9.5000	9.3500	9.4000	-6.000%	24	7,063	-83.511%
2025-08-20	10.0000	10.0000	10.0000	10.0000	+2.987%	100	7,051	-84.500%
2025-08-15	9.7100	9.7100	9.7100	9.7100	+1.146%	1	7,051	-84.037%
2025-08-14	9.6000	9.6000	9.6000	9.6000	-4.000%	1	7,051	-83.854%
2025-08-08	10.0000	10.0000	10.0000	10.0000	-1.186%	1	7,050	-84.500%
2025-07-23	10.1200	10.1200	10.1200	10.1200	-3.527%	100	7,050	-84.684%
2025-07-21	10.6600	10.6600	10.4400	10.4900	-2.509%	1,005	6,973	-85.224%
2025-07-17	11.1000	11.1000	10.7600	10.7600	+2.087%	504	5,723	-85.595%
2025-07-16	10.5400	10.5400	10.5400	10.5400	+0.381%	2	5,220	-85.294%
2025-07-11	10.5000	10.5000	10.5000	10.5000	+3.755%	1	5,219	-85.238%
2025-07-10	10.1200	10.1300	10.1200	10.1200	-9.400%	104	5,218	-84.684%
2025-07-07	10.8200	11.3200	10.8200	11.1700	+8.447%	200	5,166	-86.124%
2025-07-03	10.3000	10.3000	10.3000	10.3000	-4.630%	45	4,896	-84.951%
2025-07-02	10.9300	11.0000	10.8000	10.8000	-2.262%	672	4,896	-85.648%
2025-07-01	11.1200	11.1700	10.8000	11.0500	-3.070%	428	4,273	-85.973%
2025-06-26	11.3300	11.4000	11.3300	11.4000	-3.716%	2	4,060	-86.404%
2025-06-25	11.9100	11.9100	11.8400	11.8400	-0.671%	2	4,060	-86.909%
2025-06-24	11.8000	11.9900	11.8000	11.9200	+4.561%	38	4,060	-86.997%
2025-06-10	11.4000	11.4000	11.4000	11.4000	-8.800%	10	4,036	-86.404%
2025-05-30	12.5000	12.5000	12.5000	12.5000	+5.932%	6	4,026	-87.600%
2025-05-29	12.0500	12.0500	11.8000	11.8000	-1.173%	81	4,023	-86.864%
2025-05-28	12.1100	12.1100	11.9400	11.9400	-1.322%	26	4,061	-87.018%
2025-05-27	12.6100	12.6100	12.1000	12.1000	-4.724%	26	4,048	-87.190%
2025-05-22	12.7000	12.7000	12.7000	12.7000	+5.833%	1	4,040	-87.795%
2025-05-12	12.0000	12.0000	12.0000	12.0000	-22.078%	1	4,039	-87.083%
2025-05-05	15.3000	15.4000	15.3000	15.4000	-23.383%	4	4,038	-89.935%
2025-04-14	20.1000	20.1000	20.1000	20.1000	-14.103%	1	4,038	-92.289%
2025-04-11	26.1800	26.1800	23.4000	23.4000	+1.739%	426	4,037	-93.376%
2025-04-04	23.0000	23.0000	23.0000	23.0000	+36.095%	2	3,887	-93.261%
2025-04-03	17.0000	17.0000	16.9000	16.9000	+29.008%	10	3,888	-90.828%
2025-04-02	13.0000	13.1000	13.0000	13.1000	0.000%	2	3,888	-88.168%
2025-03-28	13.1000	13.1000	13.1000	13.1000	+8.264%	2	3,888	-88.168%
2025-03-26	12.1000	12.1000	12.1000	12.1000	0.000%	1	3,888	-87.190%
2025-03-21	13.0000	13.0000	12.1000	12.1000	-6.923%	204	3,889	-87.190%
2025-03-19	12.8000	13.0000	12.8000	13.0000	+14.035%	50	3,834	-88.077%
2025-02-24	11.4000	11.4000	11.4000	11.4000	+6.542%	1	3,792	-86.404%
2025-02-21	10.7000	10.7000	10.7000	10.7000	+1.905%	2	3,792	-85.514%
2025-01-30	10.5000	10.5000	10.5000	10.5000	-13.651%	26	3,819	-85.238%
2025-01-10	12.1600	12.1600	12.1600	12.1600	+10.949%	10	3,819	-87.253%
2025-01-06	10.5000	10.9600	10.5000	10.9600	-11.039%	16	3,805	-85.858%
2025-01-02	12.2600	12.3200	12.2600	12.3200	+5.299%	30	3,805	-87.419%
2024-12-30	11.7000	11.7000	11.7000	11.7000	-7.363%	10	3,775	-86.752%
2024-12-23	12.6300	12.6300	12.6300	12.6300	-12.292%	10	3,765	-87.728%
2024-12-19	14.4000	14.4000	14.4000	14.4000	+30.199%	1	3,755	-89.236%
2024-12-18	11.1000	11.1000	11.0600	11.0600	+7.067%	22	3,754	-85.986%
2024-12-06	10.3300	10.3300	10.3300	10.3300	+0.389%	4	3,738	-84.995%
2024-12-05	10.2900	10.2900	10.2900	10.2900	+2.900%	5	3,739	-84.937%
2024-11-29	10.0000	10.0000	10.0000	10.0000	-0.498%	64	3,739	-84.500%
2024-11-25	10.0500	10.0500	10.0500	10.0500	-10.508%	22	1,694	-84.577%
2024-11-20	11.9000	11.9000	11.2000	11.2300	+12.638%	244	1,694	-86.198%
2024-11-14	9.9700	9.9700	9.9700	9.9700	-0.499%	530	1,694	-84.453%
2024-11-12	10.0200	10.0200	10.0200	10.0200	-0.299%	856	1,694	-84.531%
2024-11-11	10.0500	10.0500	10.0500	10.0500	-21.484%	6	1,694	-84.577%
2024-10-29	12.8000	12.8000	12.8000	12.8000	0.000%	14	1,694	-87.891%
2024-10-28	13.3000	13.3000	12.8000	12.8000	-22.892%	12	1,694	-87.891%
2024-09-30	16.6000	16.6000	16.6000	16.6000	+3.750%	10	1,694	-90.663%
2024-09-27	16.0000	16.0000	16.0000	16.0000	+4.575%	1,500	1,694	-90.313%
2024-09-26	15.3000	15.3000	15.3000	15.3000	-0.649%	2	1,694	-89.869%
2024-09-13	16.0600	16.2000	15.4000	15.4000	-4.050%	8	1,694	-89.935%
2024-09-12	16.0500	16.0500	16.0500	16.0500	-5.030%	1,200	1,694	-90.343%
2024-09-04	16.9000	16.9000	16.9000	16.9000	-8.152%	10	1,694	-90.828%
2024-08-06	18.4000	18.4000	18.4000	18.4000	+32.374%	8	1,694	-91.576%
2024-07-31	13.9000	13.9000	13.9000	13.9000	-2.797%	10	1,694	-88.849%
2024-07-30	14.3000	14.3000	14.3000	14.3000	+2.143%	10	1,694	-89.161%
2024-07-25	14.0000	14.1000	14.0000	14.0000	+9.375%	32	1,694	-88.929%
2024-07-23	12.8000	12.8000	12.8000	12.8000	-1.538%	8	1,694	-87.891%
2024-07-17	13.0000	13.0000	13.0000	13.0000	+3.751%	8	1,694	-88.077%
2024-07-05	12.5300	12.5300	12.5300	12.5300	+2.036%	4	1,694	-87.630%
2024-07-02	12.5600	13.3000	12.2800	12.2800	-4.806%	28	1,694	-87.378%
2024-07-01	12.9500	12.9500	12.9000	12.9000	-7.857%	10	1,694	-87.984%
2024-06-27	14.0000	14.0000	14.0000	14.0000	+6.870%	8	1,694	-88.929%
2024-06-26	13.1000	13.1000	13.1000	13.1000	-3.321%	2	1,694	-88.168%
2024-06-21	13.5500	13.5500	13.5500	13.5500	+2.807%	2	1,694	-88.561%
2024-06-20	13.1800	13.1800	13.1800	13.1800	+6.290%	2	1,694	-88.240%
2024-06-10	12.4000	12.4000	12.4000	12.4000	-20.000%	36	1,694	-87.500%
2024-05-07	15.5000	15.5000	15.5000	15.5000	-26.190%	8	1,694	-90.000%
2024-04-16	21.5000	21.5000	21.0000	21.0000	+9.091%	62	1,694	-92.619%
2024-04-10	19.2500	19.2500	19.2500	19.2500	-0.517%	2	1,694	-91.948%
2024-04-08	19.3500	19.3500	19.3500	19.3500	-3.202%	2	1,694	-91.990%
2024-04-02	19.9900	19.9900	19.9900	19.9900	+3.952%	4	1,694	-92.246%
2024-03-22	19.2300	19.2300	19.2300	19.2300	-1.687%	2	1,694	-91.940%
2024-03-18	19.5600	19.5600	19.5600	19.5600	+2.623%	2	1,694	-92.076%
2024-03-13	19.0600	19.0600	19.0600	19.0600	-1.753%	1	1,694	-91.868%
2024-03-12	19.4000	19.4000	19.4000	19.4000	-4.433%	1	1,694	-92.010%
2024-02-07	20.3000	20.3000	20.3000	20.3000	-28.014%	1	1,694	-92.365%
2023-12-26	28.2000	28.2000	28.2000	28.2000	-0.318%	2	1,694	-94.504%
2023-12-22	28.2900	28.2900	28.2900	28.2900	+0.964%	1	1,694	-94.521%
2023-12-12	28.0200	28.0200	28.0200	28.0200	-6.600%	350	1,694	-94.468%
2023-12-08	30.0000	30.0000	30.0000	30.0000	-2.850%	4	1,694	-94.833%
2023-12-06	30.8800	30.8800	30.8800	30.8800	-14.222%	500	1,694	-94.981%
2023-09-25	36.0000	36.0000	36.0000	36.0000	0.000%	1	1,694	-95.694%
2023-08-25	36.0000	36.0000	36.0000	36.0000	-14.286%	7	1,694	-95.694%
2023-08-18	42.0000	42.0000	42.0000	42.0000	+1.597%	3	1,694	-96.310%
2023-08-08	43.4400	43.4400	41.3400	41.3400	+0.829%	38	1,694	-96.251%
2023-06-09	41.0000	41.0000	41.0000	41.0000	-27.421%	1	1,694	-96.220%
2023-05-08	56.4900	56.4900	56.4900	56.4900	-8.012%	10	1,694	-97.256%
2023-05-04	61.4100	61.4100	61.4100	61.4100	-1.791%	5	1,694	-97.476%
2023-05-02	62.5300	62.5300	62.5300	62.5300	+14.987%	3	1,694	-97.521%
2023-05-01	54.2300	54.3800	54.2300	54.3800	-2.018%	2	1,694	-97.150%
2023-04-19	55.5000	55.5000	55.5000	55.5000	-2.632%	12	1,694	-97.207%
2023-04-14	57.0000	57.0000	57.0000	57.0000	-5.567%	13	1,694	-97.281%
2023-04-12	60.3600	60.3600	60.3600	60.3600	-5.347%	1	1,694	-97.432%
2023-04-05	63.7700	63.7700	63.7700	63.7700	+9.948%	1	1,694	-97.569%
2023-03-01	58.0000	58.0000	58.0000	58.0000	-22.667%	1	1,694	-97.328%
2023-01-12	75.0000	75.0000	75.0000	75.0000	-5.063%	2	1,694	-97.933%
2022-12-29	79.0000	79.0000	79.0000	79.0000	-4.819%	1	1,694	-98.038%
2022-12-23	83.0000	83.0000	83.0000	83.0000	+1.220%	1	1,843	-98.133%
2022-11-21	82.0000	82.0000	82.0000	82.0000	-15.464%	1	1,718	-98.110%
2022-09-27	97.0000	97.0000	97.0000	97.0000	+7.778%	1	1,217	-98.402%
2022-09-21	90.0000	90.0000	90.0000	90.0000	-0.354%	1	1,217	-98.278%
2022-09-19	90.3200	90.3200	90.3200	90.3200	-0.199%	2	1,217	-98.284%
2022-09-14	90.5000	90.5000	90.5000	90.5000	+6.471%	1	1,217	-98.287%
2022-09-12	85.1000	85.1000	85.0000	85.0000	+0.236%	2	1,217	-98.176%
2022-08-26	84.5000	84.8000	84.5000	84.8000	-4.666%	2	1,217	-98.172%
2022-08-18	88.4000	88.9500	88.4000	88.9500	-6.820%	30	1,217	-98.257%
2022-06-07	95.4600	95.4600	95.4600	95.4600	-6.986%	2	347	-98.376%
2022-05-26	102.6300	102.6300	102.6300	102.6300	+10.355%	1	347	-98.490%
2022-03-22	93.0000	93.0000	93.0000	93.0000	-12.264%	10	130	-98.333%
2022-03-15	107.3000	107.3000	106.0000	106.0000	+14.595%	35	130	-98.538%
2021-11-11	91.6400	93.0500	91.6400	92.5000	-2.775%	30	130	-98.324%
2021-11-10	95.1400	95.1400	95.1400	95.1400	-1.266%	10	160	-98.371%
2021-11-09	95.7100	96.5400	95.7100	96.3600	0.000%	50	150	-98.391%

.dark-mode .ZZ4rGj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZZ4rGj{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P2000SPX Dec 18 2026 2000.00 Put (SPX261218P02000000)option OPRA

SPX20261218P2000
SPX Dec 18 2026 2000.00 Put (SPX261218P02000000)
option OPRA