Dark

SPX20261218P2700
SPX Dec 18 2026 2700.00 Put (SPX261218P02700000)
option OPRA

EOD

Sep 10, 2026

1.05+16.667%(+0.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.0500	1.0500	1.0500	1.0500	+16.667%	2	43,941	0.000%
2026-09-02	1.0000	1.0000	0.9000	0.9000	-40.000%	2	43,941	+16.667%
2026-08-21	1.5000	1.5000	1.5000	1.5000	-3.226%	7	43,940	-30.000%
2026-08-17	1.5500	1.5500	1.5500	1.5500	-6.061%	6	43,940	-32.258%
2026-08-12	1.8000	1.8000	1.6500	1.6500	-8.333%	8	43,940	-36.364%
2026-08-11	1.8000	1.8000	1.8000	1.8000	-1.099%	2	43,940	-41.667%
2026-08-07	1.8700	1.8700	1.8200	1.8200	-9.000%	4	43,940	-42.308%
2026-08-05	2.0700	2.0700	2.0000	2.0000	-4.762%	10	43,940	-47.500%
2026-08-04	2.1000	2.1600	2.1000	2.1000	-34.985%	6	43,945	-50.000%
2026-07-29	2.9200	3.2900	2.6300	3.2300	+16.187%	388	43,945	-67.492%
2026-07-28	3.2000	3.2000	2.7800	2.7800	-13.125%	7	43,945	-62.230%
2026-07-27	3.2700	3.2700	3.2000	3.2000	-0.621%	150	43,948	-67.188%
2026-07-24	3.2300	3.2300	3.2200	3.2200	-7.736%	4	43,905	-67.391%
2026-07-23	3.4800	3.4900	3.4800	3.4900	+17.508%	4	43,905	-69.914%
2026-07-21	2.9600	2.9700	2.9600	2.9700	-10.000%	4	43,905	-64.646%
2026-07-17	3.1300	3.3000	3.1300	3.3000	+15.789%	38	43,903	-68.182%
2026-07-16	2.8600	2.8600	2.8500	2.8500	-1.724%	4	43,900	-63.158%
2026-07-13	2.9000	2.9000	2.9000	2.9000	+3.571%	6	43,900	-63.793%
2026-07-10	2.7000	2.8000	2.7000	2.8000	-8.795%	408	43,894	-62.500%
2026-07-08	3.0700	3.0700	3.0700	3.0700	+1.320%	1	43,893	-65.798%
2026-07-07	3.0300	3.0300	3.0300	3.0300	-2.258%	4	43,893	-65.347%
2026-07-06	3.1000	3.1000	3.1000	3.1000	-7.463%	2	43,893	-66.129%
2026-07-02	3.2300	3.3600	3.2300	3.3500	+4.688%	8	43,887	-68.657%
2026-07-01	3.3700	3.4000	3.2000	3.2000	-15.344%	214	43,887	-67.188%
2026-06-29	3.7400	3.7800	3.7400	3.7800	-8.696%	2	43,840	-72.222%
2026-06-26	4.1400	4.1400	4.1400	4.1400	+1.471%	11	43,840	-74.638%
2026-06-25	4.0700	4.2300	4.0600	4.0800	-4.673%	24	43,939	-74.265%
2026-06-24	4.3000	4.3300	4.2800	4.2800	-6.957%	179	43,939	-75.467%
2026-06-23	4.5500	4.6000	4.5000	4.6000	+9.524%	10	43,840	-77.174%
2026-06-18	4.2100	4.2200	4.2000	4.2000	+2.439%	106	43,891	-75.000%
2026-06-17	4.1000	4.1000	4.1000	4.1000	+6.494%	2	43,891	-74.390%
2026-06-16	3.8500	3.8500	3.8500	3.8500	-25.962%	2	43,891	-72.727%
2026-06-09	5.2100	5.2100	5.2000	5.2000	+17.647%	4	43,889	-79.808%
2026-06-05	4.4100	4.4200	4.4100	4.4200	+1.843%	4	43,889	-76.244%
2026-06-04	4.5300	4.5300	4.3400	4.3400	-11.429%	404	43,670	-75.806%
2026-06-01	4.9000	4.9000	4.9000	4.9000	+6.522%	20	43,489	-78.571%
2026-05-29	4.8200	4.8600	4.6000	4.6000	-8.000%	109	43,509	-77.174%
2026-05-28	5.1100	5.1100	5.0000	5.0000	-7.407%	16	43,407	-79.000%
2026-05-27	5.4000	5.4000	5.4000	5.4000	-3.571%	1	43,418	-80.556%
2026-05-21	5.6000	5.6000	5.6000	5.6000	-13.580%	103	43,418	-81.250%
2026-05-19	6.4800	6.4800	6.4800	6.4800	+1.408%	900	43,418	-83.796%
2026-05-18	6.4000	6.4200	6.3900	6.3900	-4.627%	6	42,928	-83.568%
2026-05-08	6.6000	6.7000	6.6000	6.7000	-5.634%	386	42,928	-84.328%
2026-05-05	7.1000	7.1300	7.1000	7.1000	+0.282%	22	42,714	-85.211%
2026-05-04	7.1000	7.1000	7.0800	7.0800	-0.701%	4	42,704	-85.169%
2026-05-01	7.0600	7.1400	7.0600	7.1300	-10.427%	692	42,984	-85.273%
2026-04-30	7.9600	7.9600	7.9600	7.9600	+3.511%	2	42,984	-86.809%
2026-04-29	7.7800	7.7800	7.6900	7.6900	-5.412%	2	42,984	-86.346%
2026-04-27	8.1300	8.1300	8.1300	8.1300	+2.008%	4	42,983	-87.085%
2026-04-24	8.0700	8.0700	7.9700	7.9700	-4.322%	4	42,981	-86.826%
2026-04-23	8.2300	8.3400	8.2300	8.3300	+2.083%	17	42,979	-87.395%
2026-04-21	8.2300	8.2400	8.1300	8.1600	-2.041%	52	42,977	-87.132%
2026-04-17	8.1000	8.3300	8.1000	8.3300	-6.614%	96	42,953	-87.395%
2026-04-16	8.9000	8.9200	8.9000	8.9200	-1.109%	4	42,860	-88.229%
2026-04-15	9.0000	9.0200	8.9700	9.0200	-8.053%	45	42,860	-88.359%
2026-04-10	9.7900	9.8400	9.7100	9.8100	-1.998%	158	42,859	-89.297%
2026-04-09	10.0700	10.0800	9.9700	10.0100	-8.249%	6	42,855	-89.510%
2026-04-08	10.7300	11.0000	10.6600	10.9100	-13.413%	762	42,855	-90.376%
2026-04-06	12.8000	13.0000	12.6000	12.6000	-6.110%	2,000	42,917	-91.667%
2026-04-01	13.1000	13.4200	12.9900	13.4200	-6.935%	506	43,698	-92.176%
2026-03-31	15.0500	15.0500	14.4200	14.4200	-20.463%	8	43,201	-92.718%
2026-03-30	16.9000	18.1300	16.2500	18.1300	+1.512%	669	43,207	-94.208%
2026-03-27	17.5000	17.8700	17.5000	17.8600	+10.588%	7	42,729	-94.121%
2026-03-26	15.8300	16.1800	15.7600	16.1500	+13.174%	22	42,729	-93.498%
2026-03-25	14.2000	14.2700	14.2000	14.2700	-5.995%	4	42,726	-92.642%
2026-03-24	15.1800	15.1800	15.1800	15.1800	+8.429%	2	42,724	-93.083%
2026-03-16	13.7200	14.0000	13.6400	14.0000	-10.371%	241	42,725	-92.500%
2026-03-13	15.6700	15.7100	15.3200	15.6200	+2.359%	132	42,726	-93.278%
2026-03-12	15.7200	15.7200	15.2300	15.2600	-0.261%	8	42,791	-93.119%
2026-03-11	15.3000	15.3000	15.3000	15.3000	+6.250%	1	42,791	-93.137%
2026-03-10	13.5000	14.4000	13.4000	14.4000	0.000%	20	42,791	-92.708%
2026-03-09	17.3200	17.3200	14.4000	14.4000	-15.789%	43	42,789	-92.708%
2026-03-06	17.1000	17.1000	17.1000	17.1000	+22.845%	1	42,790	-93.860%
2026-03-05	13.9200	13.9200	13.9200	13.9200	+17.172%	1	42,790	-92.457%
2026-03-04	11.8800	11.8800	11.8800	11.8800	-15.445%	4	42,789	-91.162%
2026-03-03	14.8500	15.3500	13.9400	14.0500	+11.508%	130	42,787	-92.527%
2026-03-02	12.6000	12.6000	12.6000	12.6000	-0.787%	10	42,722	-91.667%
2026-02-27	12.6300	12.7000	12.6300	12.7000	+2.419%	2	42,721	-91.732%
2026-02-26	11.5900	12.4000	11.5400	12.4000	+0.649%	7	42,722	-91.532%
2026-02-23	12.3200	12.3200	12.3200	12.3200	-3.750%	1	42,721	-91.477%
2026-02-19	12.9200	12.9200	12.8000	12.8000	+8.751%	8	42,720	-91.797%
2026-02-18	11.7000	11.7800	11.7000	11.7700	-7.686%	6	42,716	-91.079%
2026-02-13	12.7200	12.7500	12.7200	12.7500	+1.030%	4	42,716	-91.765%
2026-02-12	12.6200	12.6200	12.6200	12.6200	+9.739%	1	42,716	-91.680%
2026-02-11	11.4800	11.5500	11.4800	11.5000	+0.789%	4	42,715	-90.870%
2026-02-10	11.4000	11.4300	11.4000	11.4100	+2.057%	12	42,715	-90.798%
2026-02-09	11.1800	11.1800	11.1800	11.1800	-4.932%	4	42,713	-90.608%
2026-02-06	12.0200	12.1100	11.7400	11.7600	-9.538%	425	42,712	-91.071%
2026-02-05	13.0000	13.0000	13.0000	13.0000	+7.172%	1	42,839	-91.923%
2026-02-04	11.6100	12.1300	11.6100	12.1300	+6.404%	22	42,839	-91.344%
2026-01-29	12.3200	12.3200	11.4000	11.4000	-1.724%	11	42,838	-90.789%
2026-01-28	11.6800	11.7000	11.6000	11.6000	+3.479%	88	42,831	-90.948%
2026-01-27	11.1300	11.2100	11.1300	11.2100	+1.448%	8	42,813	-90.633%
2026-01-26	11.0900	11.1400	11.0500	11.0500	-3.662%	174	42,815	-90.498%
2026-01-23	11.4700	11.4700	11.4700	11.4700	+3.147%	4	42,729	-90.846%
2026-01-22	11.1200	11.1200	11.1200	11.1200	-15.758%	1	42,729	-90.558%
2026-01-20	13.2000	13.2000	13.2000	13.2000	+18.919%	1	42,728	-92.045%
2026-01-16	11.2800	11.2800	11.1000	11.1000	-1.770%	43	42,686	-90.541%
2026-01-15	11.0700	11.3000	11.0700	11.3000	-7.377%	54	42,686	-90.708%
2026-01-14	12.1000	12.2000	12.1000	12.2000	+7.965%	100	42,652	-91.393%
2026-01-13	11.3000	11.3000	11.3000	11.3000	+7.008%	100	42,690	-90.708%
2026-01-12	10.7000	10.7000	10.5600	10.5600	+1.734%	6	42,690	-90.057%
2026-01-09	10.8600	10.8600	10.3700	10.3800	-6.063%	38	42,688	-89.884%
2026-01-08	11.0500	11.0500	11.0500	11.0500	+1.376%	1	42,682	-90.498%
2026-01-07	10.9000	10.9000	10.9000	10.9000	-0.819%	150	42,682	-90.367%
2026-01-06	11.2300	11.2800	10.9900	10.9900	-2.743%	166	42,602	-90.446%
2026-01-05	11.3000	11.3000	11.3000	11.3000	-3.993%	1	42,406	-90.708%
2026-01-02	12.0900	12.0900	11.7700	11.7700	-1.009%	1,706	42,406	-91.079%
2025-12-31	11.8800	11.8900	11.8800	11.8900	+2.148%	4	41,044	-91.169%
2025-12-30	11.6800	11.7800	11.6000	11.6400	-1.689%	180	41,044	-90.979%
2025-12-29	12.1300	12.1300	11.8200	11.8400	-0.754%	404	40,984	-91.132%
2025-12-26	12.0700	12.1700	11.9300	11.9300	-1.323%	5	40,782	-91.199%
2025-12-24	12.1700	12.1700	12.0900	12.0900	+1.172%	772	40,700	-91.315%
2025-12-23	12.1000	12.1900	11.9500	11.9500	-1.403%	232	40,700	-91.213%
2025-12-22	12.2100	12.2100	12.1000	12.1200	-11.983%	207	40,700	-91.337%
2025-12-18	13.7700	13.7700	13.7700	13.7700	-1.923%	1	40,701	-92.375%
2025-12-17	14.0200	14.0400	14.0200	14.0400	-1.818%	2	40,700	-92.521%
2025-12-16	14.6200	14.6200	14.3000	14.3000	+0.563%	6	40,700	-92.657%
2025-12-12	14.2200	14.2200	14.2200	14.2200	+5.568%	1	40,700	-92.616%
2025-12-11	14.1700	14.4100	13.4400	13.4700	-6.198%	260	40,700	-92.205%
2025-12-10	14.7700	14.8400	14.3600	14.3600	-3.104%	140	40,700	-92.688%
2025-12-08	14.8200	14.8200	14.8200	14.8200	+3.636%	4	40,751	-92.915%
2025-12-05	14.3700	14.3700	14.3000	14.3000	-7.143%	51	40,751	-92.657%
2025-12-01	15.3600	15.4000	15.3600	15.4000	-3.388%	2	40,700	-93.182%
2025-11-26	15.9400	15.9400	15.9400	15.9400	-4.379%	317	40,383	-93.413%
2025-11-25	16.6700	16.6700	16.6700	16.6700	-21.368%	112	40,383	-93.701%
2025-11-20	21.2000	21.2000	21.2000	21.2000	+14.595%	2	40,383	-95.047%
2025-11-18	18.5000	18.5000	18.5000	18.5000	+17.089%	2	40,381	-94.324%
2025-11-11	15.8000	15.8000	15.8000	15.8000	+1.282%	203	40,383	-93.354%
2025-11-10	15.6000	15.6000	15.6000	15.6000	-15.493%	29	40,405	-93.269%
2025-11-07	18.4600	18.4700	18.4600	18.4600	+7.513%	4	40,409	-94.312%
2025-11-06	17.1300	17.1700	17.1300	17.1700	+4.887%	2	40,409	-93.885%
2025-11-04	16.3700	16.3700	16.3700	16.3700	+3.608%	2	40,409	-93.586%
2025-11-03	15.6000	15.8000	15.6000	15.8000	+1.282%	139	40,380	-93.354%
2025-10-31	15.5800	16.0000	15.5700	15.6000	+3.311%	105	40,380	-93.269%
2025-10-30	15.2500	15.3000	15.1000	15.1000	+0.667%	90	40,380	-93.046%
2025-10-29	14.9000	15.0000	14.9000	15.0000	0.000%	117	40,380	-93.000%
2025-10-28	14.9000	15.0000	14.9000	15.0000	+2.041%	72	40,380	-93.000%
2025-10-27	14.7000	14.7000	14.7000	14.7000	-13.631%	89	40,380	-92.857%
2025-10-22	17.2000	17.2000	17.0200	17.0200	+1.916%	2	40,380	-93.831%
2025-10-20	16.7200	16.8400	16.5400	16.7000	-13.021%	74	40,380	-93.713%
2025-10-17	19.6000	19.6000	19.2000	19.2000	+15.663%	6	40,380	-94.531%
2025-10-07	16.8000	16.8000	16.6000	16.6000	-2.353%	200	40,177	-93.675%
2025-10-06	17.0000	17.0500	16.9800	17.0000	+2.533%	147	40,177	-93.824%
2025-10-01	16.5800	16.5800	16.5800	16.5800	-1.835%	124	40,174	-93.667%
2025-09-30	16.9000	16.9000	16.8900	16.8900	-1.228%	4	40,050	-93.783%
2025-09-25	17.1000	17.1000	17.1000	17.1000	+2.090%	21	40,046	-93.860%
2025-09-22	16.7900	16.7900	16.7500	16.7500	+2.824%	2	40,045	-93.731%
2025-09-18	16.2900	16.2900	16.2900	16.2900	-2.804%	4	40,045	-93.554%
2025-09-15	16.7600	16.7600	16.7600	16.7600	-3.678%	2	40,240	-93.735%
2025-09-11	17.4000	17.4000	17.4000	17.4000	-0.458%	65	40,234	-93.966%
2025-09-08	17.6500	18.0000	17.4700	17.4800	-4.741%	8,097	40,234	-93.993%
2025-08-22	18.5000	18.5000	18.3500	18.3500	-15.941%	44	763	-94.278%
2025-08-01	21.8800	21.8800	21.8300	21.8300	+10.253%	2	721	-95.190%
2025-07-31	19.3000	19.8000	19.3000	19.8000	+0.508%	55	721	-94.697%
2025-07-25	19.7000	19.7000	19.7000	19.7000	-6.190%	30	666	-94.670%
2025-07-21	20.9000	21.0000	20.8100	21.0000	-3.226%	19	636	-95.000%
2025-07-18	21.5000	21.7000	21.5000	21.7000	0.000%	52	621	-95.161%
2025-07-17	21.9500	21.9500	21.7000	21.7000	-1.364%	12	569	-95.161%
2025-07-16	21.7000	23.6000	21.7000	22.0000	+2.804%	41	569	-95.227%
2025-07-15	20.9000	21.4000	20.9000	21.4000	+1.422%	138	528	-95.093%
2025-07-03	21.1000	21.1000	21.1000	21.1000	-3.653%	1	391	-95.024%
2025-07-02	21.9400	21.9400	21.9000	21.9000	-1.970%	2	391	-95.205%
2025-06-30	22.2500	22.3400	22.2500	22.3400	-0.579%	100	391	-95.300%
2025-06-27	22.5200	22.5200	22.4700	22.4700	-3.562%	150	291	-95.327%
2025-06-25	23.3000	23.3000	23.3000	23.3000	-11.238%	88	141	-95.494%
2025-06-20	26.2500	26.2500	26.2500	26.2500	-1.979%	2	53	-96.000%
2025-06-13	26.7800	26.7800	26.7800	26.7800	+7.120%	2	54	-96.079%
2025-05-28	25.0000	25.0000	25.0000	25.0000	-2.191%	1	53	-95.800%
2025-05-27	25.5300	25.6600	25.4600	25.5600	-6.029%	4	52	-95.892%
2025-05-12	27.2000	27.2000	27.2000	27.2000	-30.256%	1	52	-96.140%
2025-04-09	39.0000	39.0000	39.0000	39.0000	-26.024%	1	52	-97.308%
2025-04-07	54.0000	54.0000	52.0100	52.7200	+101.992%	11	51	-98.008%
2025-03-19	25.9000	26.3000	25.9000	26.1000	-14.145%	41	51	-95.977%
2025-03-13	30.4000	30.4000	30.4000	30.4000	0.000%	10	0	-96.546%

.dark-mode .Xq6vM1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xq6vM1{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P2700SPX Dec 18 2026 2700.00 Put (SPX261218P02700000)option OPRA

SPX20261218P2700
SPX Dec 18 2026 2700.00 Put (SPX261218P02700000)
option OPRA