Dark

SPX20261218P2900
SPX Dec 18 2026 2900.00 Put (SPX261218P02900000)
option OPRA

EOD

Sep 11, 2026

1.00-23.077%(-0.30)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.9800	1.0000	0.9800	1.0000	-23.077%	6	11,098	0.000%
2026-09-10	1.3000	1.3000	1.3000	1.3000	+8.333%	1	11,096	-23.077%
2026-09-09	1.2000	1.2000	1.2000	1.2000	0.000%	126	11,093	-16.667%
2026-09-03	1.2000	1.2000	1.2000	1.2000	-2.439%	10	10,998	-16.667%
2026-09-02	1.2300	1.2300	1.2300	1.2300	-18.000%	36	10,988	-18.699%
2026-09-01	1.3000	1.5000	1.2900	1.5000	+15.385%	92	10,952	-33.333%
2026-08-31	1.3700	1.3700	1.3000	1.3000	-8.451%	24	10,862	-23.077%
2026-08-28	1.4200	1.4200	1.4200	1.4200	-2.069%	54	10,842	-29.577%
2026-08-27	1.4500	1.4500	1.4500	1.4500	-21.196%	6	10,788	-31.034%
2026-08-19	1.8700	1.8700	1.8400	1.8400	-12.381%	555	10,782	-45.652%
2026-08-18	2.1000	2.1000	2.1000	2.1000	+5.528%	54	10,228	-52.381%
2026-08-17	1.8500	1.9900	1.8500	1.9900	+1.531%	338	10,174	-49.749%
2026-08-13	1.9600	1.9600	1.9600	1.9600	-7.547%	60	10,476	-48.980%
2026-08-12	2.1200	2.1200	2.1200	2.1200	-4.505%	170	10,536	-52.830%
2026-08-11	2.2100	2.2200	2.2100	2.2200	-9.756%	209	10,706	-54.955%
2026-08-06	2.4100	2.4600	2.3500	2.4600	-1.205%	42	10,497	-59.350%
2026-08-05	2.5500	2.6100	2.4900	2.4900	-7.778%	3,335	10,461	-59.839%
2026-08-04	2.7000	2.7000	2.7000	2.7000	-3.571%	1,640	7,145	-62.963%
2026-08-03	2.8500	2.8500	2.7000	2.8000	-6.040%	3,336	5,827	-64.286%
2026-07-31	3.0100	3.0100	2.9800	2.9800	-14.121%	2	3,107	-66.443%
2026-07-30	3.4600	3.4700	3.4600	3.4700	-0.287%	4	3,107	-71.182%
2026-07-29	3.4800	3.4800	3.4800	3.4800	+0.870%	2	3,109	-71.264%
2026-07-28	3.4500	3.4500	3.4500	3.4500	-7.258%	1	3,109	-71.014%
2026-07-27	3.7200	3.7200	3.7200	3.7200	-0.535%	2	3,108	-73.118%
2026-07-24	3.7300	3.7400	3.7300	3.7400	+3.315%	12	3,108	-73.262%
2026-07-21	3.6200	3.6200	3.6200	3.6200	-9.500%	2	3,114	-72.376%
2026-07-17	3.9000	4.0000	3.9000	4.0000	+17.647%	6	3,114	-75.000%
2026-07-16	3.4000	3.4000	3.4000	3.4000	-2.857%	200	3,114	-70.588%
2026-07-10	3.4000	3.5000	3.4000	3.5000	-7.162%	4	3,114	-71.429%
2026-07-08	3.7700	3.7700	3.7700	3.7700	+1.344%	1	3,113	-73.475%
2026-07-07	3.7300	3.7300	3.7200	3.7200	-27.202%	4	3,113	-73.118%
2026-06-25	5.1300	5.1300	5.1100	5.1100	-9.236%	4	3,113	-80.431%
2026-06-23	5.5500	5.6500	5.5000	5.6300	+14.898%	154	3,115	-82.238%
2026-06-22	4.9000	4.9000	4.9000	4.9000	-3.922%	103	3,001	-79.592%
2026-06-18	5.1000	5.1000	5.1000	5.1000	+2.000%	164	3,073	-80.392%
2026-06-17	5.0000	5.1000	5.0000	5.0000	+4.603%	103	3,073	-80.000%
2026-06-15	4.7700	4.7800	4.7700	4.7800	-32.390%	4	3,073	-79.079%
2026-06-11	7.0700	7.0700	7.0700	7.0700	-0.702%	2	3,073	-85.856%
2026-06-10	7.0800	7.1200	7.0400	7.1200	+22.759%	111	3,071	-85.955%
2026-06-08	5.8000	5.8000	5.8000	5.8000	+4.129%	1	3,068	-82.759%
2026-06-04	5.5700	5.5700	5.5700	5.5700	-5.593%	500	3,069	-82.047%
2026-06-03	5.9000	5.9000	5.9000	5.9000	+3.509%	15	2,669	-83.051%
2026-06-02	5.7000	5.7000	5.7000	5.7000	0.000%	30	2,654	-82.456%
2026-05-29	5.8800	5.8800	5.7000	5.7000	-12.711%	113	2,639	-82.456%
2026-05-27	6.5800	6.5800	6.5300	6.5300	-1.061%	4	2,597	-84.686%
2026-05-22	6.6000	6.6000	6.6000	6.6000	-10.811%	1	2,599	-84.848%
2026-05-21	7.4000	7.4000	7.4000	7.4000	-5.250%	1	2,598	-86.486%
2026-05-14	7.8100	7.8100	7.8100	7.8100	-7.024%	2	2,598	-87.196%
2026-05-12	8.4000	8.4000	8.4000	8.4000	+3.832%	15	2,597	-88.095%
2026-05-11	8.0600	8.0900	8.0600	8.0900	+2.405%	4	2,597	-87.639%
2026-05-08	7.9000	7.9000	7.9000	7.9000	-2.228%	8	2,614	-87.342%
2026-05-07	8.0800	8.0800	8.0800	8.0800	-0.859%	4	2,606	-87.624%
2026-05-06	8.1800	8.2200	8.1300	8.1500	-6.214%	12	2,606	-87.730%
2026-05-05	8.6700	8.7000	8.5700	8.6900	+0.231%	12	2,602	-88.493%
2026-05-04	8.5800	8.6700	8.5800	8.6700	+1.167%	4	2,604	-88.466%
2026-05-01	8.6300	8.6300	8.5700	8.5700	-4.778%	8	2,604	-88.331%
2026-04-30	9.0600	9.0600	8.9000	9.0000	+0.559%	254	2,604	-88.889%
2026-04-29	9.3200	9.3200	8.9500	8.9500	-7.732%	8	2,407	-88.827%
2026-04-28	9.7200	9.7500	9.5800	9.7000	+1.891%	8	2,403	-89.691%
2026-04-27	9.6700	9.8000	9.5200	9.5200	-1.754%	26	2,399	-89.496%
2026-04-24	9.7400	9.7400	9.6700	9.6900	-6.105%	12	2,386	-89.680%
2026-04-23	9.9600	10.3200	9.8100	10.3200	+5.092%	93	2,381	-90.310%
2026-04-22	9.8200	9.8800	9.8000	9.8200	-3.820%	8	2,331	-89.817%
2026-04-21	9.8800	10.2400	9.8600	10.2100	+1.189%	12	2,321	-90.206%
2026-04-20	10.0100	10.1100	10.0100	10.0900	+3.487%	52	2,321	-90.089%
2026-04-17	9.9000	9.9800	9.6200	9.7500	-8.708%	1,222	2,317	-89.744%
2026-04-15	10.6700	10.6800	10.6700	10.6800	-2.108%	4	1,883	-90.637%
2026-04-14	10.6400	10.9200	10.6100	10.9100	-9.685%	28	1,881	-90.834%
2026-04-09	12.1700	12.2000	12.0700	12.0800	-18.926%	74	1,867	-91.722%
2026-04-06	15.3000	15.5000	14.9000	14.9000	-4.548%	509	1,831	-93.289%
2026-04-01	15.7000	15.7000	15.3500	15.6100	-16.613%	929	2,079	-93.594%
2026-03-31	18.4200	18.7200	18.3700	18.7200	-6.726%	4	1,175	-94.658%
2026-03-30	20.2900	20.2900	19.8100	20.0700	-8.731%	68	1,176	-95.017%
2026-03-27	20.8800	21.9900	20.7900	21.9900	+27.849%	10	1,210	-95.452%
2026-03-25	17.1700	17.2000	17.1700	17.2000	-2.605%	20	1,214	-94.186%
2026-03-24	17.6700	17.6900	17.6400	17.6600	+2.022%	28	1,214	-94.337%
2026-03-23	17.0800	17.3400	17.0800	17.3100	+0.933%	4	1,226	-94.223%
2026-03-18	17.1800	17.1800	17.1500	17.1500	+8.544%	2	1,226	-94.169%
2026-03-17	15.2000	15.8000	15.2000	15.8000	-6.509%	6	1,226	-93.671%
2026-03-16	16.9000	16.9000	16.9000	16.9000	-8.649%	5	1,229	-94.083%
2026-03-11	18.4000	18.5000	18.4000	18.5000	+2.210%	4	1,229	-94.595%
2026-03-10	17.5300	18.2000	16.1000	18.1000	+5.233%	18	1,225	-94.475%
2026-03-09	17.1000	17.2000	17.1000	17.2000	+19.944%	3	1,218	-94.186%
2026-03-04	14.3500	14.3500	14.3400	14.3400	-4.208%	4	1,217	-93.026%
2026-03-02	15.8200	15.8200	14.9400	14.9700	+0.134%	5	1,215	-93.320%
2026-02-26	14.9600	14.9600	14.9500	14.9500	+6.104%	2	1,215	-93.311%
2026-02-25	14.0900	14.1200	14.0900	14.0900	-3.095%	4	1,213	-92.903%
2026-02-24	14.5400	14.5400	14.5100	14.5400	-0.479%	6	1,213	-93.122%
2026-02-13	15.2300	15.2300	14.6000	14.6100	+3.617%	108	1,194	-93.155%
2026-02-11	14.1000	14.1000	14.1000	14.1000	-7.053%	2	1,194	-92.908%
2026-02-05	15.3300	15.3300	15.1700	15.1700	+9.928%	104	1,193	-93.408%
2026-02-04	13.8400	13.8400	13.8000	13.8000	-2.197%	2	1,193	-92.754%
2026-01-30	14.2200	14.2400	14.0500	14.1100	+2.246%	96	1,262	-92.913%
2026-01-29	13.8000	13.8000	13.8000	13.8000	+0.510%	4	1,214	-92.754%
2026-01-28	13.7300	13.7300	13.7300	13.7300	+1.254%	4	1,214	-92.717%
2026-01-27	13.4600	13.5600	13.4400	13.5600	+0.743%	128	1,212	-92.625%
2026-01-26	13.2900	13.4800	13.2700	13.4600	-0.074%	142	1,210	-92.571%
2026-01-23	13.5300	13.5300	13.4700	13.4700	-11.846%	2	1,142	-92.576%
2026-01-20	15.2700	15.3500	15.2500	15.2800	+13.775%	38	1,142	-93.455%
2026-01-16	13.6000	13.7000	13.4000	13.4300	-1.250%	20	1,126	-92.554%
2026-01-15	13.5000	13.7000	13.4000	13.6000	-6.593%	32	1,126	-92.647%
2026-01-14	14.5600	14.5600	14.5600	14.5600	+10.638%	2	1,112	-93.132%
2026-01-13	13.1300	13.1600	13.1300	13.1600	+3.054%	2	1,185	-92.401%
2026-01-12	12.9500	13.0000	12.7600	12.7700	+1.510%	206	1,184	-92.169%
2026-01-09	12.7000	12.8000	12.5500	12.5800	-8.376%	47	1,081	-92.051%
2026-01-08	13.7900	13.7900	13.7300	13.7300	+2.006%	2	1,088	-92.717%
2026-01-07	13.2300	13.4600	13.2300	13.4600	+1.738%	10	1,088	-92.571%
2026-01-06	13.5500	13.5500	13.1900	13.2300	-6.831%	168	1,085	-92.441%
2026-01-02	14.4400	14.4400	14.2000	14.2000	-1.252%	4	1,003	-92.958%
2025-12-31	14.1700	14.4400	14.1700	14.3800	+3.827%	11	995	-93.046%
2025-12-30	13.9500	13.9500	13.8100	13.8500	-4.746%	306	995	-92.780%
2025-12-29	14.5300	14.5400	14.5300	14.5400	+0.762%	2	843	-93.122%
2025-12-26	14.5500	14.6600	14.4300	14.4300	-0.069%	6	842	-93.070%
2025-12-24	14.3300	14.4400	14.3300	14.4400	-1.096%	4	837	-93.075%
2025-12-22	14.5600	14.6000	14.4500	14.6000	-5.195%	19	837	-93.151%
2025-12-19	15.4000	15.4000	15.4000	15.4000	-11.239%	1	835	-93.506%
2025-12-17	17.3500	17.3500	17.3500	17.3500	-0.173%	3	835	-94.236%
2025-12-09	17.4800	17.4800	17.3800	17.3800	-1.194%	4	835	-94.246%
2025-12-08	17.6400	17.6400	17.5900	17.5900	-11.652%	52	835	-94.315%
2025-11-14	19.8800	19.9100	19.8800	19.9100	-3.909%	2	835	-94.977%
2025-11-13	20.7200	20.7200	20.7200	20.7200	+10.271%	1	835	-95.174%
2025-11-12	19.1800	19.1900	18.7400	18.7900	-0.053%	16	835	-94.678%
2025-11-11	18.8000	18.8000	18.8000	18.8000	-14.468%	3	829	-94.681%
2025-11-07	21.9900	22.0100	21.9800	21.9800	+6.647%	178	858	-95.450%
2025-11-06	20.3900	20.6800	20.3400	20.6100	+13.304%	158	769	-95.148%
2025-11-05	18.2100	18.2300	18.1800	18.1900	-2.362%	4	690	-94.502%
2025-10-31	18.9700	18.9700	18.6300	18.6300	+0.812%	4	689	-94.632%
2025-10-30	18.4100	18.4800	18.4100	18.4800	+5.000%	2	689	-94.589%
2025-10-28	17.7900	17.7900	17.5700	17.6000	+0.571%	90	689	-94.318%
2025-10-27	17.5000	17.5000	17.5000	17.5000	-13.580%	40	689	-94.286%
2025-10-20	20.4000	20.4000	20.2500	20.2500	-11.184%	24	689	-95.062%
2025-10-17	22.9000	22.9000	22.8000	22.8000	+6.492%	104	689	-95.614%
2025-10-16	21.4200	21.5500	21.2100	21.4100	+9.235%	106	657	-95.329%
2025-10-09	19.9100	19.9100	19.6000	19.6000	0.000%	11	698	-94.898%
2025-10-07	20.0000	20.0000	19.6000	19.6000	-3.448%	89	662	-94.898%
2025-09-25	20.3000	20.3000	20.3000	20.3000	+2.473%	40	662	-95.074%
2025-09-19	19.8400	19.8400	19.8100	19.8100	+0.355%	2	662	-94.952%
2025-09-18	19.7400	19.7400	19.7400	19.7400	-6.887%	2	662	-94.934%
2025-08-25	21.3000	21.3000	21.2000	21.2000	-6.278%	200	695	-95.283%
2025-08-18	22.6200	22.6200	22.6200	22.6200	-2.877%	1	495	-95.579%
2025-07-30	23.2600	23.2900	23.2600	23.2900	-3.401%	70	495	-95.706%
2025-07-23	24.1100	24.1100	24.1100	24.1100	-5.079%	2	494	-95.852%
2025-07-07	25.6000	25.6000	25.4000	25.4000	-1.741%	2	494	-96.063%
2025-07-02	25.7100	25.8500	25.7100	25.8500	-1.823%	4	493	-96.132%
2025-07-01	26.2700	26.3500	25.9000	26.3300	-7.484%	136	492	-96.202%
2025-06-04	28.4600	28.4600	28.4600	28.4600	-11.035%	3	433	-96.486%
2025-05-30	31.9900	31.9900	31.9900	31.9900	+6.279%	2	433	-96.874%
2025-05-28	30.1000	30.1000	30.1000	30.1000	-18.207%	1	433	-96.678%
2025-05-09	36.8000	36.8000	36.8000	36.8000	-6.051%	6	432	-97.283%
2025-05-07	39.1700	39.1700	39.1700	39.1700	-31.997%	1	429	-97.447%
2025-04-10	57.6000	57.6000	57.6000	57.6000	-8.861%	82	394	-98.264%
2025-04-08	45.6000	63.2000	45.6000	63.2000	+101.917%	124	312	-98.418%
2025-03-19	30.9000	31.4000	30.9000	31.3000	0.000%	38	188	-96.805%

.dark-mode .mhyl76{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mhyl76{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P2900SPX Dec 18 2026 2900.00 Put (SPX261218P02900000)option OPRA

SPX20261218P2900
SPX Dec 18 2026 2900.00 Put (SPX261218P02900000)
option OPRA