Dark

SPX20261218P2500
SPX Dec 18 2026 2500.00 Put (SPX261218P02500000)
option OPRA

EOD

Sep 8, 2026

0.6100-26.506%(-0.2200)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.6100	0.6100	0.6100	0.6100	-26.506%	35	39,189	0.000%
2026-09-01	0.8300	0.8300	0.8300	0.8300	-5.682%	3	39,184	-26.506%
2026-08-31	0.8800	0.8800	0.8800	0.8800	-26.667%	6	39,180	-30.682%
2026-08-21	1.2000	1.2000	1.2000	1.2000	-11.111%	10	39,174	-49.167%
2026-08-17	1.2000	1.3500	1.2000	1.3500	-12.338%	24	39,174	-54.815%
2026-08-07	1.5400	1.5400	1.5400	1.5400	-8.333%	4	39,170	-60.390%
2026-08-05	1.6800	1.6800	1.6800	1.6800	-7.692%	4	39,168	-63.690%
2026-08-04	1.7400	1.8200	1.7400	1.8200	-1.087%	2	39,168	-66.484%
2026-08-03	1.8400	1.8400	1.8400	1.8400	-5.641%	2	39,168	-66.848%
2026-07-31	2.0000	2.0000	1.9500	1.9500	-9.302%	12	39,168	-68.718%
2026-07-30	2.1900	2.2000	2.1500	2.1500	-14.343%	4	39,165	-71.628%
2026-07-24	2.5000	2.5100	2.5000	2.5100	-11.307%	12	39,163	-75.697%
2026-07-23	2.5800	2.8300	2.5800	2.8300	+25.778%	213	39,163	-78.445%
2026-07-22	2.2500	2.2500	2.2500	2.2500	-4.255%	1	38,958	-72.889%
2026-07-21	2.3500	2.3700	2.3500	2.3500	+2.174%	9	38,959	-74.043%
2026-07-20	2.3100	2.3100	2.3000	2.3000	-14.815%	4	38,958	-73.478%
2026-07-17	2.4900	2.7000	2.4700	2.7000	+22.727%	200	38,956	-77.407%
2026-07-16	2.1000	2.2000	2.1000	2.2000	+0.457%	5	38,880	-72.273%
2026-07-10	2.2500	2.2500	2.1900	2.1900	-19.485%	7	38,875	-72.146%
2026-07-01	2.7200	2.7200	2.7200	2.7200	-14.465%	200	38,874	-77.574%
2026-06-26	3.2300	3.2300	3.1800	3.1800	-4.217%	2	38,674	-80.818%
2026-06-25	3.3200	3.3200	3.3200	3.3200	-5.143%	2	38,674	-81.627%
2026-06-23	3.5600	3.5600	3.5000	3.5000	+7.692%	2	38,673	-82.571%
2026-06-22	3.3200	3.3200	3.2500	3.2500	-4.412%	250	38,673	-81.231%
2026-06-18	3.4000	3.4000	3.4000	3.4000	+1.493%	100	38,691	-82.059%
2026-06-17	3.3500	3.3500	3.3500	3.3500	+6.349%	2	38,691	-81.791%
2026-06-16	3.1500	3.1500	3.1300	3.1500	-3.374%	4	38,691	-80.635%
2026-06-15	3.2000	3.2600	3.1700	3.2600	-19.902%	9	38,696	-81.288%
2026-06-12	4.0700	4.0700	4.0700	4.0700	-14.316%	4	38,696	-85.012%
2026-06-10	4.5000	4.7500	4.5000	4.7500	+15.572%	101	38,696	-87.158%
2026-06-09	4.5000	4.5000	4.0700	4.1100	+5.928%	13	38,776	-85.158%
2026-06-08	3.9000	3.9000	3.8200	3.8800	+4.865%	216	38,771	-84.278%
2026-06-04	3.6200	3.7000	3.6200	3.7000	-6.801%	5	38,763	-83.514%
2026-06-02	3.9600	3.9700	3.9600	3.9700	+3.655%	6	38,762	-84.635%
2026-05-29	3.8300	3.8300	3.8300	3.8300	-7.711%	4	38,762	-84.073%
2026-05-28	4.1000	4.1600	4.1000	4.1500	-9.783%	1,500	38,758	-85.301%
2026-05-21	4.7000	4.7000	4.6000	4.6000	-6.694%	103	39,590	-86.739%
2026-05-20	4.9300	4.9300	4.9300	4.9300	-6.452%	10	39,590	-87.627%
2026-05-18	5.2700	5.2700	5.2700	5.2700	-2.045%	2	39,488	-88.425%
2026-05-15	5.4500	5.4500	5.3800	5.3800	-0.370%	320	39,488	-88.662%
2026-05-14	5.2600	5.4000	5.2600	5.4000	-1.099%	105	39,487	-88.704%
2026-05-11	5.4600	5.4600	5.4600	5.4600	-7.301%	1	39,384	-88.828%
2026-05-05	5.8900	5.8900	5.8900	5.8900	-3.443%	2	39,383	-89.643%
2026-05-04	6.1100	6.1100	6.1000	6.1000	0.000%	2	39,383	-90.000%
2026-05-01	5.7700	6.1000	5.7700	6.1000	0.000%	27	39,383	-90.000%
2026-04-30	6.5200	6.6500	6.1000	6.1000	-4.688%	1,927	39,383	-90.000%
2026-04-28	6.6300	6.7200	6.4000	6.4000	-3.030%	7	39,383	-90.469%
2026-04-27	6.6000	6.6000	6.6000	6.6000	-2.941%	2	39,477	-90.758%
2026-04-23	6.8000	6.8000	6.6200	6.8000	+1.190%	415	39,477	-91.029%
2026-04-22	6.7200	6.7200	6.7200	6.7200	-1.611%	2,050	39,383	-90.923%
2026-04-21	6.8000	6.8300	6.8000	6.8300	-1.301%	2	38,668	-91.069%
2026-04-20	6.7700	6.9200	6.7500	6.9200	+1.915%	731	38,668	-91.185%
2026-04-17	6.7900	6.8000	6.7900	6.7900	-10.658%	8	38,668	-91.016%
2026-04-16	7.6000	7.6000	7.6000	7.6000	+3.261%	10	38,668	-91.974%
2026-04-14	7.4200	7.4200	7.3600	7.3600	-11.538%	6	38,678	-91.712%
2026-04-13	8.5700	8.5800	8.3200	8.3200	-5.131%	9	38,679	-92.668%
2026-04-09	8.8100	8.8100	8.7700	8.7700	-0.341%	2	38,678	-93.044%
2026-04-08	9.0000	9.0000	8.8000	8.8000	-19.635%	17	38,678	-93.068%
2026-04-07	10.9500	10.9500	10.9500	10.9500	+5.797%	100	38,730	-94.429%
2026-04-06	10.7000	10.9000	10.3000	10.3500	-4.167%	1,830	38,730	-94.106%
2026-04-01	10.8000	10.9500	10.7000	10.8000	-8.007%	525	40,523	-94.352%
2026-03-31	12.3000	12.3000	11.7400	11.7400	-20.190%	3	40,009	-94.804%
2026-03-30	13.3000	14.7700	13.3000	14.7100	-2.712%	2,935	40,008	-95.853%
2026-03-27	14.2800	15.1400	14.2400	15.1200	+16.397%	32	38,441	-95.966%
2026-03-26	13.0000	13.0000	12.9900	12.9900	+10.365%	2	38,455	-95.304%
2026-03-25	11.7700	11.7700	11.7700	11.7700	-1.917%	1	38,455	-94.817%
2026-03-23	11.1000	12.0000	11.1000	12.0000	-9.022%	2	38,455	-94.917%
2026-03-20	12.2300	13.1900	12.2300	13.1900	+6.371%	6	38,455	-95.375%
2026-03-19	12.7900	12.9000	12.2800	12.4000	+3.333%	223	38,456	-95.081%
2026-03-18	11.6100	12.0000	11.6100	12.0000	+12.045%	3	38,576	-94.917%
2026-03-17	10.3300	10.7100	10.3300	10.7100	-1.472%	6	38,576	-94.304%
2026-03-16	11.1800	11.1800	10.8700	10.8700	-14.342%	3	38,576	-94.388%
2026-03-13	12.9700	12.9900	12.6900	12.6900	+2.092%	106	38,574	-95.193%
2026-03-12	12.3600	12.4600	12.1800	12.4300	-1.349%	13	38,574	-95.093%
2026-03-11	12.4000	12.6000	12.4000	12.6000	+5.882%	11	38,575	-95.159%
2026-03-10	11.0900	11.9000	11.0000	11.9000	-15.603%	82	38,576	-94.874%
2026-03-06	11.7900	14.1000	11.6000	14.1000	+31.776%	5	38,576	-95.674%
2026-03-03	11.2300	11.2500	10.7000	10.7000	+1.614%	57	38,578	-94.299%
2026-03-02	10.7000	10.7000	10.2200	10.5300	+4.257%	57	38,577	-94.207%
2026-02-27	10.3000	10.3000	10.1000	10.1000	+4.124%	4	38,614	-93.960%
2026-02-24	10.0300	10.0300	9.7000	9.7000	-5.825%	9	38,613	-93.711%
2026-02-23	10.3000	10.3000	10.3000	10.3000	+5.641%	12	38,613	-94.078%
2026-02-20	10.5000	10.5000	9.7500	9.7500	+1.563%	3	38,601	-93.744%
2026-02-18	9.5000	9.6000	9.5000	9.6000	-11.765%	55	38,600	-93.646%
2026-02-13	10.4300	10.8800	10.4300	10.8800	+7.723%	260	38,383	-94.393%
2026-02-12	10.5400	10.5400	10.1000	10.1000	+8.602%	12	38,383	-93.960%
2026-02-11	9.3000	9.3000	9.3000	9.3000	-12.347%	10	38,381	-93.441%
2026-02-05	10.8900	10.8900	10.2800	10.6100	+18.813%	9	38,391	-94.251%
2026-02-02	8.9300	8.9300	8.9300	8.9300	-8.878%	50	38,392	-93.169%
2026-01-30	9.4800	9.8000	9.3000	9.8000	+7.104%	14	38,394	-93.776%
2026-01-27	9.1500	9.1500	9.1500	9.1500	-0.109%	200	38,396	-93.333%
2026-01-26	9.1000	9.1700	9.1000	9.1600	-13.991%	54	38,396	-93.341%
2026-01-20	10.1700	10.8000	10.1700	10.6500	+18.333%	94	38,398	-94.272%
2026-01-16	9.0000	9.0500	9.0000	9.0000	-2.174%	549	38,169	-93.222%
2026-01-15	9.1000	9.2000	9.0000	9.2000	-8.000%	33	38,169	-93.370%
2026-01-14	10.0000	10.0000	10.0000	10.0000	+8.108%	10	38,161	-93.900%
2026-01-13	9.2500	9.2500	9.2500	9.2500	+6.690%	1,000	38,161	-93.405%
2026-01-09	9.0000	9.0300	8.6700	8.6700	-3.774%	10	37,961	-92.964%
2026-01-07	9.0900	9.0900	9.0100	9.0100	-3.430%	2	37,961	-93.230%
2026-01-06	9.3200	9.3300	9.3200	9.3300	+0.431%	4	37,961	-93.462%
2026-01-05	9.2900	9.2900	9.2900	9.2900	-5.204%	4	37,965	-93.434%
2026-01-02	9.9000	9.9000	9.7900	9.8000	-0.810%	14	37,965	-93.776%
2025-12-31	9.8800	9.8800	9.8800	9.8800	+3.132%	4	37,963	-93.826%
2025-12-30	9.6000	9.6800	9.5600	9.5800	-5.616%	22	37,963	-93.633%
2025-12-26	10.1100	10.1500	10.1100	10.1500	-15.977%	2	38,025	-93.990%
2025-12-16	12.2400	12.2400	12.0800	12.0800	+2.634%	8	38,025	-94.950%
2025-12-15	11.8600	11.8600	11.7700	11.7700	+2.348%	4	38,025	-94.817%
2025-12-10	11.5000	11.5000	11.5000	11.5000	-5.272%	8	38,025	-94.696%
2025-12-09	12.1300	12.1400	12.1300	12.1400	-1.301%	4	38,017	-94.975%
2025-12-05	12.3000	12.3000	12.3000	12.3000	-7.519%	1	38,017	-95.041%
2025-11-26	13.3000	13.3000	13.3000	13.3000	-4.454%	285	37,731	-95.414%
2025-11-25	13.9200	13.9200	13.9200	13.9200	+0.797%	101	37,731	-95.618%
2025-11-14	13.8100	13.8100	13.8100	13.8100	+1.769%	2	37,694	-95.583%
2025-11-13	13.5400	13.5700	13.5400	13.5700	+3.588%	2	37,694	-95.505%
2025-11-11	13.1000	13.1000	13.1000	13.1000	+0.769%	3,303	37,694	-95.344%
2025-11-10	13.0000	13.0000	13.0000	13.0000	-12.693%	6	37,814	-95.308%
2025-11-07	15.1300	15.1300	14.8500	14.8900	+3.547%	82	37,814	-95.903%
2025-11-06	14.2900	14.3800	14.2900	14.3800	+8.692%	2	37,855	-95.758%
2025-11-05	12.7200	13.3000	12.6500	13.2300	-3.501%	54	37,856	-95.389%
2025-11-04	13.4500	13.7500	13.4500	13.7100	+4.897%	6	37,882	-95.551%
2025-11-03	13.0300	13.2000	12.9700	13.0700	+2.109%	150	37,885	-95.333%
2025-10-31	12.5000	13.2000	12.5000	12.8000	+1.587%	54	37,885	-95.234%
2025-10-30	12.7100	12.7900	12.6000	12.6000	+0.800%	54	37,887	-95.159%
2025-10-29	12.5000	12.5000	12.5000	12.5000	+1.215%	50	37,887	-95.120%
2025-10-28	12.2700	12.4400	12.1500	12.3500	+0.407%	102	37,887	-95.061%
2025-10-27	12.3000	12.3600	12.3000	12.3000	-7.100%	110	37,879	-95.041%
2025-10-24	13.1000	13.2400	13.0400	13.2400	-1.194%	1,118	37,879	-95.393%
2025-10-23	13.4000	13.4000	13.4000	13.4000	-19.760%	23	38,504	-95.448%
2025-10-17	16.7000	16.7000	16.7000	16.7000	+8.442%	1	38,504	-96.347%
2025-10-16	15.3100	15.4000	15.3100	15.4000	-0.645%	2	38,504	-96.039%
2025-10-15	15.5000	15.5000	15.5000	15.5000	-1.587%	2	38,504	-96.065%
2025-10-10	15.4500	15.7500	15.4500	15.7500	+12.742%	2	38,502	-96.127%
2025-10-09	14.0600	14.0600	13.9700	13.9700	+2.721%	28	38,503	-95.634%
2025-10-08	13.5000	13.6000	13.5000	13.6000	-3.546%	80	38,503	-95.515%
2025-10-07	14.3000	14.3000	14.1000	14.1000	+2.026%	332	38,091	-95.674%
2025-10-01	13.8200	13.8200	13.8200	13.8200	-3.357%	106	38,091	-95.586%
2025-09-25	14.3000	14.3000	14.3000	14.3000	-0.694%	20	37,985	-95.734%
2025-09-24	14.5500	14.5500	14.4000	14.4000	+2.637%	2	37,985	-95.764%
2025-09-22	14.2100	14.2100	14.0100	14.0300	-2.637%	110	37,985	-95.652%
2025-09-15	14.1500	14.4600	14.1200	14.4100	-0.552%	26	38,035	-95.767%
2025-09-12	14.5200	14.5200	14.4900	14.4900	-3.400%	2	3,961	-95.790%
2025-09-10	14.7800	15.0000	14.7400	15.0000	+0.469%	3	3,960	-95.933%
2025-09-08	14.9300	14.9300	14.9300	14.9300	-1.970%	10	3,960	-95.914%
2025-09-04	15.5300	15.5300	15.2300	15.2300	-5.697%	20	3,950	-95.995%
2025-09-02	16.1500	16.1500	16.1500	16.1500	+2.540%	10	3,930	-96.223%
2025-08-29	15.8300	15.8300	15.7500	15.7500	+2.740%	20	3,900	-96.127%
2025-08-27	15.3500	15.3500	15.3300	15.3300	-8.204%	20	3,900	-96.021%
2025-08-21	16.7000	16.7000	16.7000	16.7000	+3.150%	60	3,880	-96.347%
2025-08-15	16.1900	16.1900	16.1900	16.1900	-5.322%	2	3,820	-96.232%
2025-08-05	17.1000	17.1000	17.1000	17.1000	+5.556%	1	3,820	-96.433%
2025-07-31	15.8000	16.2000	15.8000	16.2000	-4.142%	53	3,819	-96.235%
2025-07-23	17.2900	17.2900	16.9000	16.9000	-3.152%	105	3,766	-96.391%
2025-07-21	17.3000	17.4500	17.3000	17.4500	-3.056%	1,001	3,715	-96.504%
2025-07-18	18.0000	18.0100	18.0000	18.0000	-1.639%	3	3,290	-96.611%
2025-07-17	18.1900	18.3000	18.1900	18.3000	+3.390%	2	3,288	-96.667%
2025-07-15	17.7000	17.7000	17.7000	17.7000	+0.568%	52	2,289	-96.554%
2025-07-14	17.6000	17.6000	17.6000	17.6000	-2.762%	30	2,237	-96.534%
2025-07-02	18.4600	18.4600	18.1000	18.1000	-3.928%	12	2,207	-96.630%
2025-06-27	18.8700	18.8700	18.8400	18.8400	-9.856%	100	2,206	-96.762%
2025-05-27	21.1700	21.2100	20.9000	20.9000	+5.556%	4	2,106	-97.081%
2025-05-14	19.8000	19.8000	19.8000	19.8000	+1.643%	1	2,106	-96.919%
2025-05-13	19.1300	19.4800	19.1300	19.4800	-5.391%	2	2,107	-96.869%
2025-05-12	20.5900	20.5900	20.5900	20.5900	-24.218%	1	2,107	-97.037%
2025-05-07	27.1700	27.1700	27.1700	27.1700	-21.086%	1	2,106	-97.755%
2025-04-22	34.4300	34.4300	34.4300	34.4300	-8.187%	1	2,106	-98.228%
2025-04-11	37.2000	37.5000	37.2000	37.5000	+56.250%	160	2,006	-98.373%
2025-03-31	24.0000	24.0000	24.0000	24.0000	+10.092%	1,000	2,006	-97.458%
2025-03-19	21.7000	21.8000	21.7000	21.8000	0.000%	6	1,006	-97.202%

.dark-mode .MrBSK5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MrBSK5{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P2500SPX Dec 18 2026 2500.00 Put (SPX261218P02500000)option OPRA

SPX20261218P2500
SPX Dec 18 2026 2500.00 Put (SPX261218P02500000)
option OPRA