Dark

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

EOD

Sep 10, 2026

0.4000+14.286%(+0.0500)205

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.4000	0.4000	0.4000	0.4000	+14.286%	205	31,573	0.000%
2026-09-09	0.3700	0.3700	0.3500	0.3500	0.000%	5	31,368	+14.286%
2026-09-08	0.4000	0.4000	0.3000	0.3500	0.000%	102	31,366	+14.286%
2026-09-04	0.3500	0.3500	0.3500	0.3500	-12.500%	151	31,367	+14.286%
2026-09-03	0.4000	0.4000	0.4000	0.4000	0.000%	23	31,367	0.000%
2026-09-02	0.4500	0.4500	0.4000	0.4000	-11.111%	3	31,344	0.000%
2026-08-31	0.5000	0.5000	0.4500	0.4500	-15.094%	12	31,341	-11.111%
2026-08-28	0.5300	0.5300	0.5300	0.5300	-3.636%	1	31,333	-24.528%
2026-08-26	0.5700	0.5700	0.5000	0.5500	0.000%	20	31,332	-27.273%
2026-08-25	0.6000	0.6000	0.5000	0.5500	-8.333%	63	31,329	-27.273%
2026-08-24	0.6000	0.6000	0.6000	0.6000	-7.692%	1	31,328	-33.333%
2026-08-21	0.6500	0.6500	0.6500	0.6500	-2.985%	13	31,327	-38.462%
2026-08-19	0.6700	0.6700	0.6700	0.6700	-4.286%	1	31,314	-40.299%
2026-08-17	0.7000	0.7000	0.7000	0.7000	+7.692%	1	31,313	-42.857%
2026-08-14	0.6500	0.6500	0.6500	0.6500	-18.750%	3	31,312	-38.462%
2026-08-12	0.7500	0.8000	0.7500	0.8000	-6.977%	12	31,311	-50.000%
2026-08-10	0.8200	0.8600	0.8200	0.8600	0.000%	304	31,299	-53.488%
2026-08-07	0.8400	0.8600	0.8300	0.8600	-4.444%	13	30,999	-53.488%
2026-08-06	0.9000	0.9000	0.9000	0.9000	-5.263%	150	30,998	-55.556%
2026-08-05	0.9600	0.9800	0.9500	0.9500	-2.062%	7	30,848	-57.895%
2026-08-04	0.9900	1.0500	0.9500	0.9700	-7.619%	24	30,848	-58.763%
2026-08-03	1.0500	1.0500	1.0500	1.0500	-3.670%	34	30,848	-61.905%
2026-07-31	1.0200	1.0900	1.0200	1.0900	-25.850%	7	30,814	-63.303%
2026-07-29	1.2900	1.4700	1.1800	1.4700	+16.667%	508	30,814	-72.789%
2026-07-28	1.2600	1.2600	1.2600	1.2600	-10.638%	4	30,514	-68.254%
2026-07-27	1.5000	1.5000	1.4100	1.4100	-2.759%	204	30,514	-71.631%
2026-07-24	1.4900	1.4900	1.4500	1.4500	-9.375%	15	30,414	-72.414%
2026-07-23	1.5000	1.6000	1.5000	1.6000	+10.345%	158	30,414	-75.000%
2026-07-20	1.2000	1.4500	1.2000	1.4500	0.000%	51	30,504	-72.414%
2026-07-17	1.4000	1.4500	1.4000	1.4500	+16.000%	27	30,553	-72.414%
2026-07-16	1.2200	1.2500	1.1000	1.2500	+13.636%	142	30,574	-68.000%
2026-07-15	1.1000	1.1000	1.1000	1.1000	-4.348%	50	30,714	-63.636%
2026-07-14	1.1500	1.1500	1.1500	1.1500	-8.000%	46	30,764	-65.217%
2026-07-13	1.2500	1.2500	1.2500	1.2500	0.000%	10	30,810	-68.000%
2026-07-10	1.2500	1.2500	1.2500	1.2500	-6.716%	9	30,800	-68.000%
2026-07-09	1.3400	1.3400	1.3400	1.3400	-13.548%	2	30,802	-70.149%
2026-07-08	1.5500	1.5500	1.5500	1.5500	+14.815%	2	30,802	-74.194%
2026-07-06	1.3500	1.3500	1.3500	1.3500	-11.765%	10	30,802	-70.370%
2026-07-02	1.4000	1.5300	1.4000	1.5300	+3.378%	16	30,792	-73.856%
2026-07-01	1.4800	1.4800	1.4800	1.4800	-4.516%	200	30,792	-72.973%
2026-06-29	1.5500	1.5500	1.5500	1.5500	-25.481%	2	30,792	-74.194%
2026-06-23	2.0800	2.0800	2.0800	2.0800	+18.857%	400	30,792	-80.769%
2026-06-22	1.7500	1.7500	1.7500	1.7500	-7.895%	2	30,792	-77.143%
2026-06-18	1.8300	1.9000	1.8000	1.9000	+8.571%	402	30,803	-78.947%
2026-06-15	1.8500	1.8500	1.7500	1.7500	-16.667%	5	30,803	-77.143%
2026-06-12	2.1000	2.1000	2.1000	2.1000	-7.489%	7	30,803	-80.952%
2026-06-10	2.2700	2.2700	2.2700	2.2700	-1.304%	2	30,803	-82.379%
2026-06-09	2.3000	2.3000	2.3000	2.3000	+4.545%	2	30,805	-82.609%
2026-06-08	2.2000	2.2000	2.2000	2.2000	+13.402%	10	30,807	-81.818%
2026-06-04	2.0500	2.0500	1.9400	1.9400	-12.613%	405	30,533	-79.381%
2026-06-03	2.2200	2.2200	2.2200	2.2200	-2.203%	1	30,660	-81.982%
2026-06-02	2.2500	2.2700	2.2500	2.2700	+1.339%	16	30,659	-82.379%
2026-06-01	2.2300	2.2400	2.2300	2.2400	+0.448%	4	30,658	-82.143%
2026-05-29	2.3000	2.3000	2.2300	2.2300	-5.907%	25	30,658	-82.063%
2026-05-28	2.3200	2.3700	2.3200	2.3700	+3.043%	1,500	30,654	-83.122%
2026-05-27	2.3000	2.3000	2.3000	2.3000	-8.367%	2	31,121	-82.609%
2026-05-22	2.5700	2.5900	2.5100	2.5100	-8.394%	157	31,122	-84.064%
2026-05-21	2.9400	2.9700	2.7400	2.7400	-5.517%	304	31,119	-85.401%
2026-05-20	2.8800	2.9000	2.8800	2.9000	-5.537%	31	31,119	-86.207%
2026-05-19	3.0700	3.0700	3.0700	3.0700	+1.993%	2	31,481	-86.971%
2026-05-18	3.0100	3.0200	2.9700	3.0100	-0.660%	25	31,481	-86.711%
2026-05-14	3.0100	3.0400	2.9900	3.0300	-5.313%	10	31,481	-86.799%
2026-05-12	3.3000	3.3000	3.2000	3.2000	+0.946%	55	31,479	-87.500%
2026-05-11	3.1800	3.1800	3.0400	3.1700	+5.667%	10	31,479	-87.382%
2026-05-06	2.9500	3.0000	2.9500	3.0000	-9.639%	301	31,421	-86.667%
2026-05-05	3.2900	3.3200	3.2900	3.3200	-0.896%	40	31,515	-87.952%
2026-05-01	3.3200	3.3500	3.3200	3.3500	-3.736%	8	31,497	-88.060%
2026-04-30	3.7000	3.7000	3.4800	3.4800	-8.901%	11	31,497	-88.506%
2026-04-29	3.8100	3.8200	3.8100	3.8200	+3.523%	4	31,496	-89.529%
2026-04-28	3.7900	3.8200	3.6800	3.6900	-2.895%	10	31,494	-89.160%
2026-04-27	3.8400	3.8700	3.8000	3.8000	0.000%	118	31,493	-89.474%
2026-04-24	3.8200	3.8400	3.8000	3.8000	-2.564%	9	31,505	-89.474%
2026-04-23	3.9000	3.9100	3.7300	3.9000	+2.362%	35	31,500	-89.744%
2026-04-22	3.7700	3.8300	3.6900	3.8100	-5.693%	1,757	31,493	-89.501%
2026-04-21	3.8000	4.0900	3.8000	4.0400	+1.000%	1,355	32,314	-90.099%
2026-04-20	3.8300	4.0000	3.8000	4.0000	+5.263%	202	31,014	-90.000%
2026-04-17	3.8000	3.8000	3.8000	3.8000	-2.813%	22	31,152	-89.474%
2026-04-16	4.1600	4.2500	3.9100	3.9100	-6.683%	1,506	31,152	-89.770%
2026-04-15	3.9800	4.1900	3.9800	4.1900	+2.195%	5	31,905	-90.453%
2026-04-14	4.1800	4.1800	4.1000	4.1000	-14.583%	259	31,652	-90.244%
2026-04-10	4.5000	4.8000	4.5000	4.8000	+1.911%	108	31,847	-91.667%
2026-04-09	5.1300	5.1300	4.7100	4.7100	-6.548%	6	31,744	-91.507%
2026-04-08	5.2000	5.3000	5.0400	5.0400	-19.489%	110	31,743	-92.063%
2026-04-06	6.0900	6.2600	6.0500	6.2600	-2.492%	252	31,640	-93.610%
2026-04-02	6.4200	6.4200	6.4200	6.4200	-2.134%	3	31,436	-93.769%
2026-04-01	6.5000	6.5600	6.5000	6.5600	-3.671%	250	31,436	-93.902%
2026-03-31	7.5000	7.5000	6.7900	6.8100	-21.634%	37	31,597	-94.126%
2026-03-30	7.7500	8.7400	7.6000	8.6900	-2.578%	1,101	31,385	-95.397%
2026-03-27	8.8300	8.9200	8.8000	8.9200	+15.844%	58	31,257	-95.516%
2026-03-26	7.6000	7.7000	7.6000	7.7000	+13.402%	100	31,258	-94.805%
2026-03-25	6.7900	6.7900	6.7900	6.7900	-6.731%	41	31,258	-94.109%
2026-03-24	7.2200	7.3000	7.0700	7.2800	+6.589%	9	31,239	-94.505%
2026-03-23	6.7400	6.8300	6.7400	6.8300	-11.299%	8	31,240	-94.143%
2026-03-20	7.1100	7.7000	6.8800	7.7000	+9.375%	853	31,239	-94.805%
2026-03-19	7.0400	7.0400	7.0400	7.0400	+3.835%	3	30,717	-94.318%
2026-03-18	6.7600	6.7800	6.7600	6.7800	+13.000%	110	30,714	-94.100%
2026-03-17	6.0200	6.0200	6.0000	6.0000	-3.226%	7	30,654	-93.333%
2026-03-16	6.2900	6.5500	6.1800	6.2000	-15.068%	1,736	30,650	-93.548%
2026-03-13	7.3000	7.3000	7.3000	7.3000	+1.671%	491	29,863	-94.521%
2026-03-12	7.2000	7.2000	7.1800	7.1800	-0.278%	1,604	29,909	-94.429%
2026-03-11	7.2000	7.2000	7.2000	7.2000	-1.370%	1,006	29,775	-94.444%
2026-03-10	6.6700	7.5000	6.4100	7.3000	-2.667%	31	30,500	-94.521%
2026-03-09	8.2000	8.2100	7.5000	7.5000	-6.600%	85	30,502	-94.667%
2026-03-06	6.8600	8.0300	6.7000	8.0300	+21.667%	222	30,558	-95.019%
2026-03-05	6.0000	6.6000	6.0000	6.6000	-5.036%	2,001	30,614	-93.939%
2026-03-03	6.9100	6.9500	6.9100	6.9500	+16.027%	154	28,845	-94.245%
2026-03-02	6.0600	6.0900	5.7600	5.9900	+8.909%	51	28,935	-93.322%
2026-02-26	5.5000	5.5000	5.5000	5.5000	+1.852%	50	28,903	-92.727%
2026-02-25	5.3700	5.4000	5.3600	5.4000	-2.174%	58	28,849	-92.593%
2026-02-24	5.5400	5.5900	5.5200	5.5200	-4.000%	17	28,849	-92.754%
2026-02-23	5.8000	5.8600	5.6500	5.7500	-4.167%	19	28,844	-93.043%
2026-02-19	6.0000	6.0000	6.0000	6.0000	+11.524%	42	28,841	-93.333%
2026-02-18	5.5000	5.5000	5.3800	5.3800	-3.929%	7	28,799	-92.565%
2026-02-17	5.8000	5.8000	5.5900	5.6000	-9.532%	157	28,895	-92.857%
2026-02-13	5.7500	6.1900	5.6200	6.1900	+4.915%	150	28,759	-93.538%
2026-02-12	5.8000	5.9200	5.8000	5.9000	+10.694%	386	28,759	-93.220%
2026-02-11	5.3300	5.3300	5.3300	5.3300	+1.524%	2	28,394	-92.495%
2026-02-10	5.1900	5.3600	5.1900	5.2500	+0.191%	6	28,393	-92.381%
2026-02-09	5.2400	5.2400	5.2400	5.2400	-3.853%	3	28,393	-92.366%
2026-02-06	5.7200	5.7500	5.4500	5.4500	-9.468%	11	28,390	-92.661%
2026-02-05	6.3000	6.3000	5.7600	6.0200	+2.906%	6	28,392	-93.355%
2026-02-04	5.6000	5.8500	5.6000	5.8500	+0.862%	6	28,389	-93.162%
2026-02-03	5.3500	5.8000	5.3500	5.8000	+15.768%	8	28,391	-93.103%
2026-02-02	5.1000	5.1000	5.0100	5.0100	-9.239%	53	28,385	-92.016%
2026-01-30	5.4700	5.5400	5.3400	5.5200	+2.602%	12	28,385	-92.754%
2026-01-29	5.6000	5.7800	5.3800	5.3800	-1.284%	66	28,388	-92.565%
2026-01-28	5.4000	5.5000	5.4000	5.4500	+8.350%	2,118	27,734	-92.661%
2026-01-27	5.2000	5.2100	5.0300	5.0300	-2.140%	10	26,276	-92.048%
2026-01-26	5.0700	5.1800	5.0000	5.1400	-2.836%	18	26,273	-92.218%
2026-01-23	5.1400	5.2900	5.1400	5.2900	-5.872%	6	26,268	-92.439%
2026-01-21	5.7600	5.7600	5.6200	5.6200	-9.355%	196	26,268	-92.883%
2026-01-20	5.8100	6.2000	5.7900	6.2000	+26.531%	125	26,194	-93.548%
2026-01-16	5.2100	5.2100	4.9000	4.9000	-5.769%	669	25,827	-91.837%
2026-01-15	5.0600	5.2000	5.0600	5.2000	-8.451%	248	25,827	-92.308%
2026-01-14	5.8000	5.8000	5.6800	5.6800	+6.968%	17	25,840	-92.958%
2026-01-13	5.1000	5.3100	5.1000	5.3100	+9.035%	218	25,840	-92.467%
2026-01-12	4.8700	4.8700	4.8700	4.8700	-1.016%	3	25,720	-91.786%
2026-01-09	5.1900	5.1900	4.8000	4.9200	-4.836%	149	25,720	-91.870%
2026-01-08	5.3700	5.3900	5.1700	5.1700	+0.388%	8	25,690	-92.263%
2026-01-07	5.1000	5.1500	5.1000	5.1500	-3.558%	2	25,690	-92.233%
2026-01-06	5.3900	5.3900	5.3400	5.3400	+0.755%	6	25,691	-92.509%
2026-01-05	5.3000	5.3000	5.3000	5.3000	-6.195%	1	25,688	-92.453%
2026-01-02	5.7000	5.7900	5.5900	5.6500	-3.087%	536	25,688	-92.920%
2025-12-31	5.7300	5.8300	5.7300	5.8300	+2.822%	16	25,409	-93.139%
2025-12-30	5.7000	5.7000	5.4900	5.6700	-2.241%	1,807	25,409	-92.945%
2025-12-29	5.8400	5.8500	5.6300	5.8000	-1.528%	970	25,509	-93.103%
2025-12-26	6.1300	6.1300	5.7700	5.8900	+0.856%	12	25,359	-93.209%
2025-12-24	5.8400	5.8400	5.8200	5.8400	+4.286%	768	25,736	-93.151%
2025-12-23	5.7000	5.7000	5.6000	5.6000	-11.392%	195	25,736	-92.857%
2025-12-19	6.3200	6.3200	6.3200	6.3200	-8.273%	1	25,736	-93.671%
2025-12-18	6.5800	6.8900	6.5800	6.8900	-2.958%	11	25,740	-94.194%
2025-12-17	6.9000	7.1000	6.9000	7.1000	0.000%	7	25,736	-94.366%
2025-12-12	6.7000	7.1000	6.7000	7.1000	-3.138%	58	25,729	-94.366%
2025-12-10	7.3300	7.3300	7.3300	7.3300	-1.080%	2	25,785	-94.543%
2025-12-08	7.5000	7.5000	7.4100	7.4100	+5.857%	17	25,785	-94.602%
2025-12-05	7.4000	7.4000	7.0000	7.0000	-9.091%	890	25,771	-94.286%
2025-12-02	7.7600	7.7600	7.7000	7.7000	-2.532%	11	26,430	-94.805%
2025-12-01	7.7600	7.9000	7.7600	7.9000	-1.863%	419	26,429	-94.937%
2025-11-26	8.0500	8.0500	8.0500	8.0500	-3.938%	159	25,854	-95.031%
2025-11-25	8.9100	9.0000	8.3800	8.3800	-18.641%	59	25,854	-95.227%
2025-11-21	10.1000	10.3000	10.1000	10.3000	+5.209%	76	25,853	-96.117%
2025-11-19	9.7900	9.7900	9.7900	9.7900	+5.269%	40	25,777	-95.914%
2025-11-18	9.9000	9.9000	9.3000	9.3000	+12.048%	101	25,737	-95.699%
2025-11-17	8.3000	8.3000	8.3000	8.3000	-1.190%	1	25,638	-95.181%
2025-11-14	8.4000	8.4000	8.4000	8.4000	+6.329%	50	25,638	-95.238%
2025-11-12	7.8500	7.9000	7.8500	7.9000	+1.282%	4	25,588	-94.937%
2025-11-11	7.8000	7.8000	7.8000	7.8000	+5.405%	5	25,584	-94.872%
2025-10-31	7.5000	7.5000	7.4000	7.4000	-14.943%	80	26,084	-94.595%
2025-10-22	9.6800	9.6800	8.7000	8.7000	+1.399%	35	26,164	-95.402%
2025-10-21	8.4800	8.5800	8.4800	8.5800	-9.684%	98	26,163	-95.338%
2025-10-17	10.3000	10.4000	9.5000	9.5000	+7.955%	235	26,118	-95.789%
2025-10-15	8.8200	8.8200	8.8000	8.8000	-6.383%	2	26,122	-95.455%
2025-10-14	9.0000	9.4000	9.0000	9.4000	-4.082%	500	25,621	-95.745%
2025-10-10	9.5000	9.8000	9.5000	9.8000	+18.072%	8	26,021	-95.918%
2025-10-09	8.2000	8.4000	8.2000	8.3000	+1.220%	31	26,021	-95.181%
2025-10-08	8.2000	8.2000	8.2000	8.2000	0.000%	1	26,021	-95.122%
2025-10-07	8.2800	8.4000	8.2000	8.2000	-2.381%	51	26,021	-95.122%
2025-10-06	8.5000	8.5000	8.4000	8.4000	+1.572%	2	26,021	-95.238%
2025-10-01	8.3000	8.3000	8.2700	8.2700	-3.837%	59	26,021	-95.163%
2025-09-30	8.6000	8.6000	8.6000	8.6000	-0.578%	2	25,964	-95.349%
2025-09-22	8.6500	8.6500	8.6500	8.6500	+0.698%	1	25,962	-95.376%
2025-09-18	8.5900	8.5900	8.5900	8.5900	-4.978%	2	25,964	-95.343%
2025-09-16	9.1000	9.1000	9.0400	9.0400	-0.659%	7	25,956	-95.575%
2025-09-11	9.1000	9.1000	9.1000	9.1000	-2.361%	1	26,230	-95.604%
2025-09-09	9.3700	9.3700	9.3200	9.3200	+3.556%	196	26,229	-95.708%
2025-09-08	9.0000	9.3600	9.0000	9.0000	-2.174%	4,006	26,229	-95.556%
2025-08-25	9.2000	9.2000	9.2000	9.2000	-2.128%	2	7,061	-95.652%
2025-08-22	9.5000	9.5000	9.3500	9.4000	-6.000%	24	7,063	-95.745%
2025-08-20	10.0000	10.0000	10.0000	10.0000	+2.987%	100	7,051	-96.000%
2025-08-15	9.7100	9.7100	9.7100	9.7100	+1.146%	1	7,051	-95.881%
2025-08-14	9.6000	9.6000	9.6000	9.6000	-4.000%	1	7,051	-95.833%
2025-08-08	10.0000	10.0000	10.0000	10.0000	-1.186%	1	7,050	-96.000%
2025-07-23	10.1200	10.1200	10.1200	10.1200	-3.527%	100	7,050	-96.047%
2025-07-21	10.6600	10.6600	10.4400	10.4900	-2.509%	1,005	6,973	-96.187%
2025-07-17	11.1000	11.1000	10.7600	10.7600	+2.087%	504	5,723	-96.283%
2025-07-16	10.5400	10.5400	10.5400	10.5400	+0.381%	2	5,220	-96.205%
2025-07-11	10.5000	10.5000	10.5000	10.5000	+3.755%	1	5,219	-96.190%
2025-07-10	10.1200	10.1300	10.1200	10.1200	-9.400%	104	5,218	-96.047%
2025-07-07	10.8200	11.3200	10.8200	11.1700	+8.447%	200	5,166	-96.419%
2025-07-03	10.3000	10.3000	10.3000	10.3000	-4.630%	45	4,896	-96.117%
2025-07-02	10.9300	11.0000	10.8000	10.8000	-2.262%	672	4,896	-96.296%
2025-07-01	11.1200	11.1700	10.8000	11.0500	-3.070%	428	4,273	-96.380%
2025-06-26	11.3300	11.4000	11.3300	11.4000	-3.716%	2	4,060	-96.491%
2025-06-25	11.9100	11.9100	11.8400	11.8400	-0.671%	2	4,060	-96.622%
2025-06-24	11.8000	11.9900	11.8000	11.9200	+4.561%	38	4,060	-96.644%
2025-06-10	11.4000	11.4000	11.4000	11.4000	-8.800%	10	4,036	-96.491%
2025-05-30	12.5000	12.5000	12.5000	12.5000	+5.932%	6	4,026	-96.800%
2025-05-29	12.0500	12.0500	11.8000	11.8000	-1.173%	81	4,023	-96.610%
2025-05-28	12.1100	12.1100	11.9400	11.9400	-1.322%	26	4,061	-96.650%
2025-05-27	12.6100	12.6100	12.1000	12.1000	-4.724%	26	4,048	-96.694%
2025-05-22	12.7000	12.7000	12.7000	12.7000	+5.833%	1	4,040	-96.850%
2025-05-12	12.0000	12.0000	12.0000	12.0000	-22.078%	1	4,039	-96.667%
2025-05-05	15.3000	15.4000	15.3000	15.4000	-23.383%	4	4,038	-97.403%
2025-04-14	20.1000	20.1000	20.1000	20.1000	-14.103%	1	4,038	-98.010%
2025-04-11	26.1800	26.1800	23.4000	23.4000	+1.739%	426	4,037	-98.291%
2025-04-04	23.0000	23.0000	23.0000	23.0000	+36.095%	2	3,887	-98.261%
2025-04-03	17.0000	17.0000	16.9000	16.9000	+29.008%	10	3,888	-97.633%
2025-04-02	13.0000	13.1000	13.0000	13.1000	0.000%	2	3,888	-96.947%
2025-03-28	13.1000	13.1000	13.1000	13.1000	+8.264%	2	3,888	-96.947%
2025-03-26	12.1000	12.1000	12.1000	12.1000	0.000%	1	3,888	-96.694%
2025-03-21	13.0000	13.0000	12.1000	12.1000	-6.923%	204	3,889	-96.694%
2025-03-19	12.8000	13.0000	12.8000	13.0000	+14.035%	50	3,834	-96.923%
2025-02-24	11.4000	11.4000	11.4000	11.4000	+6.542%	1	3,792	-96.491%
2025-02-21	10.7000	10.7000	10.7000	10.7000	+1.905%	2	3,792	-96.262%
2025-01-30	10.5000	10.5000	10.5000	10.5000	-13.651%	26	3,819	-96.190%
2025-01-10	12.1600	12.1600	12.1600	12.1600	+10.949%	10	3,819	-96.711%
2025-01-06	10.5000	10.9600	10.5000	10.9600	-11.039%	16	3,805	-96.350%
2025-01-02	12.2600	12.3200	12.2600	12.3200	+5.299%	30	3,805	-96.753%
2024-12-30	11.7000	11.7000	11.7000	11.7000	-7.363%	10	3,775	-96.581%
2024-12-23	12.6300	12.6300	12.6300	12.6300	-12.292%	10	3,765	-96.833%
2024-12-19	14.4000	14.4000	14.4000	14.4000	+30.199%	1	3,755	-97.222%
2024-12-18	11.1000	11.1000	11.0600	11.0600	+7.067%	22	3,754	-96.383%
2024-12-06	10.3300	10.3300	10.3300	10.3300	+0.389%	4	3,738	-96.128%
2024-12-05	10.2900	10.2900	10.2900	10.2900	+2.900%	5	3,739	-96.113%
2024-11-29	10.0000	10.0000	10.0000	10.0000	-0.498%	64	3,739	-96.000%
2024-11-25	10.0500	10.0500	10.0500	10.0500	-10.508%	22	1,694	-96.020%
2024-11-20	11.9000	11.9000	11.2000	11.2300	+12.638%	244	1,694	-96.438%
2024-11-14	9.9700	9.9700	9.9700	9.9700	-0.499%	530	1,694	-95.988%
2024-11-12	10.0200	10.0200	10.0200	10.0200	-0.299%	856	1,694	-96.008%
2024-11-11	10.0500	10.0500	10.0500	10.0500	-21.484%	6	1,694	-96.020%
2024-10-29	12.8000	12.8000	12.8000	12.8000	0.000%	14	1,694	-96.875%
2024-10-28	13.3000	13.3000	12.8000	12.8000	-22.892%	12	1,694	-96.875%
2024-09-30	16.6000	16.6000	16.6000	16.6000	+3.750%	10	1,694	-97.590%
2024-09-27	16.0000	16.0000	16.0000	16.0000	+4.575%	1,500	1,694	-97.500%
2024-09-26	15.3000	15.3000	15.3000	15.3000	-0.649%	2	1,694	-97.386%
2024-09-13	16.0600	16.2000	15.4000	15.4000	-4.050%	8	1,694	-97.403%
2024-09-12	16.0500	16.0500	16.0500	16.0500	-5.030%	1,200	1,694	-97.508%
2024-09-04	16.9000	16.9000	16.9000	16.9000	-8.152%	10	1,694	-97.633%
2024-08-06	18.4000	18.4000	18.4000	18.4000	+32.374%	8	1,694	-97.826%
2024-07-31	13.9000	13.9000	13.9000	13.9000	-2.797%	10	1,694	-97.122%
2024-07-30	14.3000	14.3000	14.3000	14.3000	+2.143%	10	1,694	-97.203%
2024-07-25	14.0000	14.1000	14.0000	14.0000	+9.375%	32	1,694	-97.143%
2024-07-23	12.8000	12.8000	12.8000	12.8000	-1.538%	8	1,694	-96.875%
2024-07-17	13.0000	13.0000	13.0000	13.0000	+3.751%	8	1,694	-96.923%
2024-07-05	12.5300	12.5300	12.5300	12.5300	+2.036%	4	1,694	-96.808%
2024-07-02	12.5600	13.3000	12.2800	12.2800	-4.806%	28	1,694	-96.743%
2024-07-01	12.9500	12.9500	12.9000	12.9000	-7.857%	10	1,694	-96.899%
2024-06-27	14.0000	14.0000	14.0000	14.0000	+6.870%	8	1,694	-97.143%
2024-06-26	13.1000	13.1000	13.1000	13.1000	-3.321%	2	1,694	-96.947%
2024-06-21	13.5500	13.5500	13.5500	13.5500	+2.807%	2	1,694	-97.048%
2024-06-20	13.1800	13.1800	13.1800	13.1800	+6.290%	2	1,694	-96.965%
2024-06-10	12.4000	12.4000	12.4000	12.4000	-20.000%	36	1,694	-96.774%
2024-05-07	15.5000	15.5000	15.5000	15.5000	-26.190%	8	1,694	-97.419%
2024-04-16	21.5000	21.5000	21.0000	21.0000	+9.091%	62	1,694	-98.095%
2024-04-10	19.2500	19.2500	19.2500	19.2500	-0.517%	2	1,694	-97.922%
2024-04-08	19.3500	19.3500	19.3500	19.3500	-3.202%	2	1,694	-97.933%
2024-04-02	19.9900	19.9900	19.9900	19.9900	+3.952%	4	1,694	-97.999%
2024-03-22	19.2300	19.2300	19.2300	19.2300	-1.687%	2	1,694	-97.920%
2024-03-18	19.5600	19.5600	19.5600	19.5600	+2.623%	2	1,694	-97.955%
2024-03-13	19.0600	19.0600	19.0600	19.0600	-1.753%	1	1,694	-97.901%
2024-03-12	19.4000	19.4000	19.4000	19.4000	-4.433%	1	1,694	-97.938%
2024-02-07	20.3000	20.3000	20.3000	20.3000	-28.014%	1	1,694	-98.030%
2023-12-26	28.2000	28.2000	28.2000	28.2000	-0.318%	2	1,694	-98.582%
2023-12-22	28.2900	28.2900	28.2900	28.2900	+0.964%	1	1,694	-98.586%
2023-12-12	28.0200	28.0200	28.0200	28.0200	-6.600%	350	1,694	-98.572%
2023-12-08	30.0000	30.0000	30.0000	30.0000	-2.850%	4	1,694	-98.667%
2023-12-06	30.8800	30.8800	30.8800	30.8800	-14.222%	500	1,694	-98.705%
2023-09-25	36.0000	36.0000	36.0000	36.0000	0.000%	1	1,694	-98.889%
2023-08-25	36.0000	36.0000	36.0000	36.0000	-14.286%	7	1,694	-98.889%
2023-08-18	42.0000	42.0000	42.0000	42.0000	+1.597%	3	1,694	-99.048%
2023-08-08	43.4400	43.4400	41.3400	41.3400	+0.829%	38	1,694	-99.032%
2023-06-09	41.0000	41.0000	41.0000	41.0000	-27.421%	1	1,694	-99.024%
2023-05-08	56.4900	56.4900	56.4900	56.4900	-8.012%	10	1,694	-99.292%
2023-05-04	61.4100	61.4100	61.4100	61.4100	-1.791%	5	1,694	-99.349%
2023-05-02	62.5300	62.5300	62.5300	62.5300	+14.987%	3	1,694	-99.360%
2023-05-01	54.2300	54.3800	54.2300	54.3800	-2.018%	2	1,694	-99.264%
2023-04-19	55.5000	55.5000	55.5000	55.5000	-2.632%	12	1,694	-99.279%
2023-04-14	57.0000	57.0000	57.0000	57.0000	-5.567%	13	1,694	-99.298%
2023-04-12	60.3600	60.3600	60.3600	60.3600	-5.347%	1	1,694	-99.337%
2023-04-05	63.7700	63.7700	63.7700	63.7700	+9.948%	1	1,694	-99.373%
2023-03-01	58.0000	58.0000	58.0000	58.0000	-22.667%	1	1,694	-99.310%
2023-01-12	75.0000	75.0000	75.0000	75.0000	-5.063%	2	1,694	-99.467%
2022-12-29	79.0000	79.0000	79.0000	79.0000	-4.819%	1	1,694	-99.494%
2022-12-23	83.0000	83.0000	83.0000	83.0000	+1.220%	1	1,843	-99.518%
2022-11-21	82.0000	82.0000	82.0000	82.0000	-15.464%	1	1,718	-99.512%
2022-09-27	97.0000	97.0000	97.0000	97.0000	+7.778%	1	1,217	-99.588%
2022-09-21	90.0000	90.0000	90.0000	90.0000	-0.354%	1	1,217	-99.556%
2022-09-19	90.3200	90.3200	90.3200	90.3200	-0.199%	2	1,217	-99.557%
2022-09-14	90.5000	90.5000	90.5000	90.5000	+6.471%	1	1,217	-99.558%
2022-09-12	85.1000	85.1000	85.0000	85.0000	+0.236%	2	1,217	-99.529%
2022-08-26	84.5000	84.8000	84.5000	84.8000	-4.666%	2	1,217	-99.528%
2022-08-18	88.4000	88.9500	88.4000	88.9500	-6.820%	30	1,217	-99.550%
2022-06-07	95.4600	95.4600	95.4600	95.4600	-6.986%	2	347	-99.581%
2022-05-26	102.6300	102.6300	102.6300	102.6300	+10.355%	1	347	-99.610%
2022-03-22	93.0000	93.0000	93.0000	93.0000	-12.264%	10	130	-99.570%
2022-03-15	107.3000	107.3000	106.0000	106.0000	+14.595%	35	130	-99.623%
2021-11-11	91.6400	93.0500	91.6400	92.5000	-2.775%	30	130	-99.568%
2021-11-10	95.1400	95.1400	95.1400	95.1400	-1.266%	10	160	-99.580%
2021-11-09	95.7100	96.5400	95.7100	96.3600	0.000%	50	150	-99.585%

.dark-mode .FtxS3N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FtxS3N{ 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