Dark

SPX20261218P3000
SPX Dec 18 2026 3000.00 Put (SPX261218P03000000)
option OPRA

EOD

Sep 9, 2026

1.31+9.167%(+0.11)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	1.3100	1.3100	1.3100	1.3100	+9.167%	1	12,106	0.000%
2026-09-04	1.1500	1.2000	1.1500	1.2000	-14.286%	11	12,280	+9.167%
2026-08-31	1.5700	1.5700	1.4000	1.4000	-3.448%	62	12,280	-6.429%
2026-08-28	1.5000	1.5000	1.4500	1.4500	-6.452%	101	12,305	-9.655%
2026-08-27	1.6000	1.6000	1.5500	1.5500	-6.061%	2	12,204	-15.484%
2026-08-26	1.7000	1.7000	1.6500	1.6500	-5.714%	2	12,202	-20.606%
2026-08-25	1.8100	1.8100	1.7500	1.7500	-5.405%	17	12,200	-25.143%
2026-08-24	1.8500	1.8500	1.8500	1.8500	-5.128%	1	12,214	-29.189%
2026-08-21	2.0500	2.0500	1.9500	1.9500	+2.632%	8	12,214	-32.821%
2026-08-19	2.0000	2.0000	1.9000	1.9000	-6.863%	8	12,217	-31.053%
2026-08-14	2.1200	2.1500	2.0400	2.0400	-5.116%	14	12,217	-35.784%
2026-08-13	2.1500	2.1500	2.1500	2.1500	-2.273%	1	12,207	-39.070%
2026-08-12	2.3500	2.3500	2.2000	2.2000	-8.333%	5	12,206	-40.455%
2026-08-11	2.4000	2.4000	2.4000	2.4000	-2.041%	1	12,202	-45.417%
2026-08-10	2.5000	2.5000	2.4000	2.4500	-5.769%	51	12,202	-46.531%
2026-08-07	2.5300	2.6000	2.4500	2.6000	+1.961%	8	12,236	-49.615%
2026-08-06	2.6000	2.6000	2.5500	2.5500	-3.774%	3	12,234	-48.627%
2026-08-05	2.8200	2.8300	2.6500	2.6500	-8.621%	20	12,233	-50.566%
2026-08-04	2.8500	2.9000	2.8000	2.9000	-3.333%	7	12,230	-54.828%
2026-08-03	3.0700	3.0700	3.0000	3.0000	-8.537%	5	12,229	-56.333%
2026-07-31	3.4000	3.8500	3.2800	3.2800	-17.794%	8	12,230	-60.061%
2026-07-29	4.0000	4.0000	3.9900	3.9900	+6.400%	600	12,227	-67.168%
2026-07-28	3.7500	3.7500	3.7500	3.7500	-9.639%	67	12,027	-65.067%
2026-07-24	4.3200	4.3200	4.0000	4.1500	-6.109%	6	12,001	-68.434%
2026-07-23	4.6900	4.7200	4.4100	4.4200	+16.316%	6	11,996	-70.362%
2026-07-22	3.8000	3.8000	3.8000	3.8000	-1.299%	2	11,997	-65.526%
2026-07-21	3.8600	3.9000	3.8300	3.8500	-10.465%	55	11,999	-65.974%
2026-07-17	4.3000	4.3000	4.2000	4.3000	+10.256%	12	12,000	-69.535%
2026-07-16	3.5000	3.9000	3.5000	3.9000	+2.632%	21	11,994	-66.410%
2026-07-14	3.9700	3.9700	3.8000	3.8000	+2.703%	61	12,014	-65.526%
2026-07-10	3.8200	3.9000	3.7000	3.7000	-9.756%	15	12,026	-64.595%
2026-07-09	4.1000	4.1000	4.1000	4.1000	0.000%	1	12,030	-68.049%
2026-07-08	4.3300	4.3300	4.1000	4.1000	+5.128%	143	12,030	-68.049%
2026-07-07	4.0000	4.0300	3.9000	3.9000	-17.373%	8	11,977	-66.410%
2026-07-02	4.7200	4.7200	4.7200	4.7200	+2.832%	10	11,968	-72.246%
2026-07-01	4.5000	4.6000	4.5000	4.5900	+0.438%	158	11,968	-71.460%
2026-06-30	4.8000	4.8000	4.5700	4.5700	-7.114%	31	11,815	-71.335%
2026-06-29	4.9200	4.9200	4.9200	4.9200	-17.450%	4	11,794	-73.374%
2026-06-23	5.9600	5.9600	5.9600	5.9600	+10.166%	100	11,796	-78.020%
2026-06-22	5.4200	5.4200	5.4100	5.4100	-3.393%	4	11,696	-75.786%
2026-06-18	5.6100	5.6500	5.6000	5.6000	-9.677%	42	11,648	-76.607%
2026-06-17	6.2000	6.2000	6.2000	6.2000	+16.541%	1	11,648	-78.871%
2026-06-15	5.5000	5.5000	5.2000	5.3200	-15.956%	13	11,648	-75.376%
2026-06-12	6.3300	6.3300	6.3300	6.3300	-13.643%	200	11,648	-79.305%
2026-06-11	7.3700	7.3900	7.3300	7.3300	+11.908%	10	11,648	-82.128%
2026-06-09	6.5500	6.5500	6.5500	6.5500	+3.803%	1	11,642	-80.000%
2026-06-08	6.3200	6.3200	6.3100	6.3100	-7.342%	4	11,641	-79.239%
2026-06-05	6.1000	6.8100	6.1000	6.8100	+16.212%	30	11,641	-80.764%
2026-06-04	6.1000	6.1000	5.8600	5.8600	-7.862%	7	11,653	-77.645%
2026-06-02	6.3800	6.3800	6.3000	6.3600	-1.548%	7	11,658	-79.403%
2026-06-01	6.3000	6.4600	6.2500	6.4600	+3.360%	1,019	11,654	-79.721%
2026-05-29	6.5500	6.5500	6.2500	6.2500	-3.846%	21	11,425	-79.040%
2026-05-28	6.5000	6.5000	6.5000	6.5000	-11.565%	1	11,416	-79.846%
2026-05-22	7.3100	7.3700	7.3100	7.3500	-2.000%	724	11,015	-82.177%
2026-05-21	7.9100	7.9100	7.5000	7.5000	-7.407%	3,370	10,726	-82.533%
2026-05-20	8.1000	8.1000	8.1000	8.1000	-4.481%	1	10,726	-83.827%
2026-05-19	8.5000	8.5000	8.4800	8.4800	+0.118%	2	11,767	-84.552%
2026-05-18	8.5000	8.5000	8.4700	8.4700	-2.307%	3	11,767	-84.534%
2026-05-15	8.7600	8.7600	8.6700	8.6700	+3.214%	2	11,767	-84.890%
2026-05-14	8.6900	8.6900	8.3700	8.4000	-9.287%	10	11,766	-84.405%
2026-05-12	9.2100	9.2600	9.2100	9.2600	+7.674%	2	11,766	-85.853%
2026-05-11	8.6800	8.6800	8.6000	8.6000	-1.149%	11	11,766	-84.767%
2026-05-08	8.7000	8.7000	8.7000	8.7000	-0.911%	3	11,776	-84.943%
2026-05-07	8.8200	8.8400	8.7500	8.7800	-2.009%	8	11,775	-85.080%
2026-05-06	8.8700	8.9600	8.8700	8.9600	-7.438%	8	11,775	-85.379%
2026-05-05	9.5000	9.6800	9.4600	9.6800	-3.103%	16	11,775	-86.467%
2026-05-04	9.2700	9.9900	9.2700	9.9900	+4.937%	21	11,775	-86.887%
2026-05-01	9.5000	9.5200	9.4200	9.5200	-2.857%	16	11,851	-86.239%
2026-04-30	9.8800	10.0400	9.8000	9.8000	-5.769%	106	11,851	-86.633%
2026-04-29	9.9500	10.5000	9.8800	10.4000	-0.383%	890	11,836	-87.404%
2026-04-28	10.4300	10.4400	10.4300	10.4400	0.000%	4	11,763	-87.452%
2026-04-27	10.5700	10.6100	10.4100	10.4400	-2.430%	14	11,763	-87.452%
2026-04-24	10.7000	10.7000	10.7000	10.7000	-0.926%	3	11,763	-87.757%
2026-04-23	11.0500	11.0500	10.8000	10.8000	0.000%	109	11,763	-87.870%
2026-04-22	10.8000	10.8000	10.8000	10.8000	-3.139%	204	11,689	-87.870%
2026-04-21	10.9600	11.2300	10.9300	11.1500	+0.814%	108	11,592	-88.251%
2026-04-20	11.0600	11.1000	11.0600	11.0600	+1.654%	56	11,592	-88.156%
2026-04-17	11.0500	11.0500	10.6700	10.8800	-6.288%	58	11,592	-87.960%
2026-04-16	11.9800	12.0300	11.6100	11.6100	-1.359%	1,008	11,592	-88.717%
2026-04-15	11.5800	11.7700	11.5400	11.7700	-0.507%	61	11,004	-88.870%
2026-04-14	11.8500	11.8500	11.6600	11.8300	-8.295%	620	11,004	-88.926%
2026-04-10	12.8700	12.9000	12.8700	12.9000	-0.769%	2	11,204	-89.845%
2026-04-09	13.8500	13.9300	13.0000	13.0000	-9.722%	11	11,204	-89.923%
2026-04-08	13.7600	14.4300	13.7000	14.4000	-18.042%	157	11,205	-90.903%
2026-04-07	17.3000	17.7200	17.2000	17.5700	+6.939%	136	11,121	-92.544%
2026-04-06	16.6800	16.6800	16.4200	16.4300	-3.918%	7	11,021	-92.027%
2026-04-01	17.1000	17.1000	17.1000	17.1000	-9.236%	8	11,032	-92.339%
2026-03-31	21.1000	21.1000	18.7700	18.8400	-19.830%	957	10,986	-93.047%
2026-03-30	21.9000	23.5000	21.6600	23.5000	-0.085%	24	10,187	-94.426%
2026-03-27	22.6900	23.5600	22.5600	23.5200	+12.644%	14	10,185	-94.430%
2026-03-26	19.4300	20.9100	19.4100	20.8800	+5.990%	11	10,187	-93.726%
2026-03-24	19.7000	19.7000	19.5800	19.7000	+4.787%	23	10,187	-93.350%
2026-03-23	17.6700	19.0400	17.5400	18.8000	-3.885%	172	10,185	-93.032%
2026-03-20	19.5900	19.5900	19.5600	19.5600	+15.059%	2	10,185	-93.303%
2026-03-17	16.9800	17.0000	16.9800	17.0000	-7.053%	4	10,185	-92.294%
2026-03-16	18.0300	18.3600	18.0300	18.2900	-11.643%	9	10,185	-92.838%
2026-03-13	20.7000	20.7000	20.7000	20.7000	+2.985%	471	10,185	-93.671%
2026-03-11	19.6000	20.1000	19.6000	20.1000	+1.515%	4	9,965	-93.483%
2026-03-10	19.2200	19.9000	17.6300	19.8000	+5.319%	13	9,965	-93.384%
2026-03-09	20.4000	20.4000	18.6000	18.8000	-6.000%	48	9,966	-93.032%
2026-03-06	20.0000	20.0000	20.0000	20.0000	+9.290%	1	8,472	-93.450%
2026-03-05	16.7900	18.3000	16.7900	18.3000	+13.665%	5	8,472	-92.842%
2026-03-04	16.1000	16.1000	16.1000	16.1000	-11.441%	1	8,471	-91.863%
2026-03-03	20.4900	20.4900	18.1800	18.1800	+8.214%	47	8,488	-92.794%
2026-03-02	17.1500	17.1500	16.2100	16.8000	+1.818%	5	8,471	-92.202%
2026-02-27	16.0000	16.5000	16.0000	16.5000	+3.774%	5	8,471	-92.061%
2026-02-26	15.9000	15.9000	15.9000	15.9000	+2.846%	50	8,474	-91.761%
2026-02-25	15.2900	15.4600	15.2900	15.4600	-2.645%	512	8,472	-91.527%
2026-02-24	15.8000	15.9100	15.8000	15.8800	-2.457%	312	8,472	-91.751%
2026-02-23	15.6000	16.9900	15.6000	16.2800	+3.562%	10	8,472	-91.953%
2026-02-20	16.1300	16.1300	15.5400	15.7200	-6.429%	1,782	8,473	-91.667%
2026-02-19	17.1000	17.1800	16.8000	16.8000	+7.417%	15	8,857	-92.202%
2026-02-18	15.6400	15.6400	15.6400	15.6400	-6.291%	102	8,864	-91.624%
2026-02-17	17.0000	17.8900	16.6900	16.6900	+1.955%	11	8,893	-92.151%
2026-02-13	16.4800	16.4800	16.3100	16.3700	-2.327%	12	8,892	-91.998%
2026-02-12	16.5900	16.7600	16.5900	16.7600	+13.090%	4	8,892	-92.184%
2026-02-09	14.8300	14.8300	14.8200	14.8200	-4.264%	4	8,928	-91.161%
2026-02-06	15.4800	15.4800	15.4800	15.4800	-4.972%	4	8,928	-91.537%
2026-02-05	17.0000	17.0000	16.2800	16.2900	+11.575%	1,512	8,928	-91.958%
2026-02-03	14.6000	14.6000	14.6000	14.6000	-1.285%	1	8,321	-91.027%
2026-02-02	14.7900	14.7900	14.7900	14.7900	-5.736%	2	8,321	-91.143%
2026-01-30	15.0300	15.7100	15.0300	15.6900	-3.387%	8	8,559	-91.651%
2026-01-29	16.2400	16.2400	16.2400	16.2400	+9.804%	1	8,559	-91.933%
2026-01-28	15.0900	15.5100	14.7900	14.7900	+0.271%	1,354	8,513	-91.143%
2026-01-27	14.7600	14.7600	14.7400	14.7500	0.000%	296	7,559	-91.119%
2026-01-26	14.6800	14.7600	14.5500	14.7500	-1.667%	85	7,561	-91.119%
2026-01-22	14.7200	15.0000	14.7200	15.0000	-5.303%	505	7,560	-91.267%
2026-01-21	16.4900	16.4900	15.8400	15.8400	-6.050%	6	7,557	-91.730%
2026-01-20	16.6500	16.8900	16.6500	16.8600	+15.085%	10	7,555	-92.230%
2026-01-16	14.9000	15.0000	14.6400	14.6500	-1.678%	338	7,552	-91.058%
2026-01-15	14.7500	15.0000	14.6800	14.9000	-7.107%	48	7,552	-91.208%
2026-01-14	15.8000	16.1600	15.8000	16.0400	+6.933%	67	7,552	-91.833%
2026-01-13	14.4300	15.0000	14.3700	15.0000	+7.296%	70	7,507	-91.267%
2026-01-12	14.1800	14.2000	13.9000	13.9800	+1.821%	75	7,509	-90.629%
2026-01-09	14.2000	14.4300	13.7300	13.7300	-5.894%	120	7,453	-90.459%
2026-01-08	14.9600	14.9800	14.5600	14.5900	+0.690%	12	7,546	-91.021%
2026-01-07	14.4800	14.4900	14.4500	14.4900	+0.138%	60	7,552	-90.959%
2026-01-06	14.8800	14.8800	14.4100	14.4700	-6.645%	28	7,552	-90.947%
2026-01-02	15.7000	15.7000	15.4000	15.5000	-0.832%	132	7,550	-91.548%
2025-12-31	15.4500	15.6900	15.4500	15.6300	+3.441%	341	7,420	-91.619%
2025-12-30	15.1700	15.1700	15.1100	15.1100	-1.306%	327	7,420	-91.330%
2025-12-29	15.3100	15.3100	15.3100	15.3100	-3.285%	4	7,489	-91.444%
2025-12-26	15.8300	15.8700	15.7900	15.8300	+0.828%	6	7,489	-91.725%
2025-12-24	15.7300	15.7400	15.5000	15.7000	0.000%	138	7,483	-91.656%
2025-12-23	15.7000	15.7000	15.7000	15.7000	-1.320%	2	7,483	-91.656%
2025-12-22	15.9100	15.9100	15.8800	15.9100	-4.157%	4	7,485	-91.766%
2025-12-19	16.7100	16.7900	16.6000	16.6000	-8.490%	102	7,486	-92.108%
2025-12-18	17.9400	18.1400	17.9400	18.1400	-4.375%	188	7,587	-92.778%
2025-12-17	18.8000	18.9700	18.8000	18.9700	+0.904%	15	7,559	-93.094%
2025-12-16	18.8000	18.8000	18.8000	18.8000	+3.297%	1	7,558	-93.032%
2025-12-15	18.2000	18.2000	18.2000	18.2000	-1.087%	4	7,558	-92.802%
2025-12-12	18.5100	18.5100	18.4000	18.4000	+2.966%	37	7,558	-92.880%
2025-12-11	17.8700	17.8700	17.8700	17.8700	-5.450%	2	7,576	-92.669%
2025-12-10	18.9000	18.9000	18.9000	18.9000	-0.158%	2	7,577	-93.069%
2025-12-08	19.1300	19.1300	18.8800	18.9300	+1.774%	54	7,575	-93.080%
2025-12-05	18.8000	18.8000	18.6000	18.6000	-6.627%	1,002	7,576	-92.957%
2025-12-02	19.9300	19.9800	19.9200	19.9200	-11.858%	454	6,678	-93.424%
2025-11-24	22.6000	22.6000	22.6000	22.6000	-12.403%	1	6,555	-94.204%
2025-11-21	27.4000	27.4000	25.4000	25.8000	-5.874%	51	6,555	-94.922%
2025-11-20	27.4100	27.4100	27.4100	27.4100	+10.882%	80	6,545	-95.221%
2025-11-19	24.8000	24.8000	24.7200	24.7200	+3.000%	102	6,466	-94.701%
2025-11-18	25.6000	25.6000	24.0000	24.0000	+8.597%	41	6,465	-94.542%
2025-11-17	22.1000	22.1000	22.1000	22.1000	+0.227%	201	6,425	-94.072%
2025-11-14	22.4000	22.4000	21.9800	22.0500	+6.676%	12	6,299	-94.059%
2025-11-12	20.8300	20.8400	20.6400	20.6700	+0.829%	66	5,585	-93.662%
2025-11-11	20.5000	20.5000	20.5000	20.5000	-12.803%	3	5,578	-93.610%
2025-11-07	22.8700	23.5800	22.6100	23.5100	+4.768%	48	5,578	-94.428%
2025-11-06	22.4900	22.4900	22.4400	22.4400	+8.353%	100	5,578	-94.162%
2025-10-31	20.8000	20.8000	20.6700	20.7100	+4.227%	242	5,528	-93.675%
2025-10-30	19.8700	19.8700	19.8700	19.8700	+2.687%	40	5,828	-93.407%
2025-10-29	19.3500	19.3500	19.3500	19.3500	+1.575%	1	5,788	-93.230%
2025-10-28	19.1700	19.1700	19.0500	19.0500	-0.262%	26	5,790	-93.123%
2025-10-27	19.1000	19.1000	19.1000	19.1000	-3.681%	28	5,814	-93.141%
2025-10-24	19.7900	19.8900	19.7900	19.8300	-3.268%	1,026	5,814	-93.394%
2025-10-23	21.0000	21.0000	20.5000	20.5000	-6.818%	34	6,581	-93.610%
2025-10-20	22.0200	22.0200	22.0000	22.0000	-8.333%	2	6,592	-94.045%
2025-10-17	24.0700	24.0700	23.9600	24.0000	+3.896%	26	6,593	-94.542%
2025-10-14	23.1000	23.1000	23.1000	23.1000	-3.185%	501	6,706	-94.329%
2025-10-10	23.8700	23.8700	23.8600	23.8600	+13.619%	2	6,655	-94.510%
2025-10-09	21.3000	21.4000	21.0000	21.0000	-1.408%	720	6,656	-93.762%
2025-10-08	21.3000	21.3000	21.3000	21.3000	-1.843%	1	6,493	-93.850%
2025-10-07	21.8000	21.8000	21.6000	21.7000	+0.324%	103	6,421	-93.963%
2025-10-03	21.6300	21.6300	21.6300	21.6300	-1.682%	2	6,421	-93.944%
2025-09-25	22.0000	22.0000	22.0000	22.0000	+2.660%	1,040	6,419	-94.045%
2025-09-19	21.4000	21.4900	21.3400	21.4300	-0.511%	176	5,912	-93.887%
2025-09-18	21.5400	21.5400	21.5400	21.5400	-3.882%	1	5,824	-93.918%
2025-09-17	22.1500	22.5000	22.1500	22.4100	+0.268%	5	5,824	-94.154%
2025-09-16	22.3500	22.3500	22.3500	22.3500	-0.179%	1	5,822	-94.139%
2025-09-11	22.2400	22.3900	22.2400	22.3900	+1.773%	10	5,823	-94.149%
2025-09-10	22.0000	22.0000	22.0000	22.0000	-3.888%	501	5,823	-94.045%
2025-09-04	22.9200	22.9200	22.8900	22.8900	-0.348%	2	5,422	-94.277%
2025-08-28	22.9700	22.9700	22.9700	22.9700	-1.670%	1	5,421	-94.297%
2025-08-27	23.3600	23.3600	23.3600	23.3600	-1.642%	1	5,421	-94.392%
2025-08-26	23.7500	23.7500	23.7500	23.7500	+3.261%	4	5,421	-94.484%
2025-08-22	23.0000	23.0000	23.0000	23.0000	-6.769%	1	5,417	-94.304%
2025-08-15	24.6700	24.6700	24.6700	24.6700	+0.285%	1	5,418	-94.690%
2025-08-14	24.6200	24.6200	24.6000	24.6000	+0.408%	8	5,417	-94.675%
2025-08-13	24.5000	24.5000	24.5000	24.5000	+0.369%	5	5,420	-94.653%
2025-08-12	24.4100	24.4100	24.4100	24.4100	-4.648%	2	5,425	-94.633%
2025-08-08	25.3000	25.6000	25.3000	25.6000	-0.505%	53	5,426	-94.883%
2025-08-06	25.9200	25.9200	25.7000	25.7300	-2.906%	5	5,415	-94.909%
2025-08-05	26.3900	26.5000	26.3900	26.5000	+1.377%	4	5,414	-95.057%
2025-08-04	26.1200	26.1500	26.1200	26.1400	-5.734%	4	5,414	-94.989%
2025-08-01	28.9000	28.9000	27.2500	27.7300	+10.478%	3	5,414	-95.276%
2025-07-30	25.0100	25.2000	24.7200	25.1000	+0.521%	394	5,366	-94.781%
2025-07-29	24.5400	24.9700	24.5200	24.9700	+2.210%	210	5,200	-94.754%
2025-07-28	24.3400	24.6000	24.2500	24.4300	-1.690%	127	5,200	-94.638%
2025-07-25	24.8500	24.8500	24.8500	24.8500	-0.759%	1	5,200	-94.728%
2025-07-24	25.0000	25.0400	24.9900	25.0400	-3.840%	156	5,200	-94.768%
2025-07-23	26.0000	26.0500	26.0000	26.0400	-4.124%	180	5,278	-94.969%
2025-07-22	27.1600	27.1600	27.1600	27.1600	+2.529%	1	5,324	-95.177%
2025-07-21	26.8400	26.8400	26.4800	26.4900	-3.673%	216	5,323	-95.055%
2025-07-18	27.4900	27.5400	27.4900	27.5000	-0.614%	200	5,215	-95.236%
2025-07-17	27.7400	27.7400	27.6600	27.6700	-0.682%	16	5,215	-95.266%
2025-07-16	27.8200	27.9000	27.8200	27.8600	+2.389%	4	5,199	-95.298%
2025-07-15	26.9000	27.2100	26.9000	27.2100	-0.220%	503	4,986	-95.186%
2025-07-14	27.1400	27.2700	27.1400	27.2700	+4.844%	4	4,697	-95.196%
2025-07-10	26.1500	26.1900	26.0100	26.0100	-0.115%	116	4,693	-94.963%
2025-07-09	26.0000	26.0900	26.0000	26.0400	-2.472%	733	4,634	-94.969%
2025-07-03	26.7000	26.7000	26.7000	26.7000	-3.991%	2	4,272	-95.094%
2025-07-02	28.3600	28.3600	27.8000	27.8100	-3.169%	254	4,272	-95.289%
2025-07-01	28.2500	28.7200	28.2500	28.7200	-0.278%	6	4,098	-95.439%
2025-06-27	29.0000	29.0000	28.8000	28.8000	-4.319%	2	4,095	-95.451%
2025-06-24	30.1000	30.1000	30.1000	30.1000	-11.988%	1	4,097	-95.648%
2025-06-23	34.2000	34.2000	34.2000	34.2000	+2.395%	202	4,097	-96.170%
2025-06-18	33.2900	33.4000	33.1000	33.4000	+1.212%	4	4,177	-96.078%
2025-06-17	33.0000	33.0000	33.0000	33.0000	+6.486%	2	4,177	-96.030%
2025-06-16	30.9900	30.9900	30.9900	30.9900	-9.913%	2	4,173	-95.773%
2025-06-13	34.4000	34.4000	32.9200	34.4000	+9.554%	12	4,171	-96.192%
2025-06-03	31.4000	31.4000	31.4000	31.4000	-6.157%	1	3,930	-95.828%
2025-05-30	33.4600	33.4600	33.4600	33.4600	+1.857%	2	3,929	-96.085%
2025-05-28	32.5600	32.9800	32.3100	32.8500	-2.232%	33	3,930	-96.012%
2025-05-27	33.6200	33.6200	33.6000	33.6000	-10.875%	10	3,917	-96.101%
2025-05-23	39.1200	39.1200	37.7000	37.7000	+19.493%	4	3,918	-96.525%
2025-05-14	31.5500	31.5500	31.5500	31.5500	+1.219%	2	3,918	-95.848%
2025-05-13	30.6100	31.1700	30.6100	31.1700	-4.298%	4	3,918	-95.797%
2025-05-12	32.8800	32.8800	32.5700	32.5700	-17.544%	3	3,916	-95.978%
2025-05-09	39.7000	39.7000	39.5000	39.5000	-1.741%	300	3,913	-96.684%
2025-05-08	40.2000	40.2000	40.2000	40.2000	-3.365%	1	3,763	-96.741%
2025-05-05	41.9000	41.9000	40.5000	41.6000	+1.986%	10	3,762	-96.851%
2025-05-02	40.7000	40.8000	40.7000	40.7900	-7.084%	6	3,763	-96.788%
2025-04-25	43.9000	43.9000	43.9000	43.9000	-22.847%	2	3,766	-97.016%
2025-04-22	57.4000	57.4000	56.9000	56.9000	-9.323%	3	3,766	-97.698%
2025-04-21	61.8200	62.8300	61.8200	62.7500	+19.752%	8	3,763	-97.912%
2025-04-16	56.7300	56.7300	52.4000	52.4000	-20.122%	12	3,758	-97.500%
2025-04-11	65.5000	65.6000	65.5000	65.6000	+6.304%	8	3,747	-98.003%
2025-04-10	52.2700	61.7100	52.2700	61.7100	+36.225%	31	3,751	-97.877%
2025-04-09	72.0000	83.2000	45.3000	45.3000	-37.775%	584	3,783	-97.108%
2025-04-08	51.0000	72.8000	51.0000	72.8000	+14.465%	8	3,987	-98.201%
2025-04-07	79.9000	80.1000	59.0000	63.6000	0.000%	30	3,987	-97.940%
2025-04-04	55.5000	63.6000	55.5000	63.6000	+45.571%	342	3,857	-97.940%
2025-04-03	41.7300	43.6900	41.7300	43.6900	+27.749%	2	3,742	-97.002%
2025-04-02	34.5000	34.5000	34.2000	34.2000	+11.220%	5	3,740	-96.170%
2025-03-26	30.0800	30.9000	30.0800	30.7500	+3.535%	9	3,740	-95.740%
2025-03-25	29.7000	29.7000	29.7000	29.7000	-12.903%	1	3,740	-95.589%
2025-03-19	33.7000	34.2000	33.7000	34.1000	-1.814%	61	3,740	-96.158%
2025-03-17	34.7300	34.7300	34.7300	34.7300	-1.893%	1	3,839	-96.228%
2025-03-14	35.4000	35.4000	35.4000	35.4000	-11.055%	28	3,839	-96.299%
2025-03-13	39.8000	39.8000	39.8000	39.8000	+4.764%	1	3,824	-96.709%
2025-03-12	39.4000	41.2000	37.9900	37.9900	-13.265%	92	3,824	-96.552%
2025-03-11	42.0000	44.0000	42.0000	43.8000	+8.416%	6	3,772	-97.009%
2025-03-10	39.8900	40.4000	39.8900	40.4000	+4.663%	2	3,770	-96.757%
2025-03-07	38.5000	38.6000	38.5000	38.6000	+9.972%	4	3,768	-96.606%
2025-03-06	35.1000	35.1000	35.1000	35.1000	-5.391%	2	3,764	-96.268%
2025-03-04	37.1000	37.1000	37.1000	37.1000	+6.916%	1	3,764	-96.469%
2025-03-03	32.3000	34.7000	32.3000	34.7000	+8.438%	6	3,764	-96.225%
2025-02-27	32.0000	32.0000	32.0000	32.0000	+5.263%	5	3,763	-95.906%
2025-02-26	30.4000	30.4000	30.4000	30.4000	+9.747%	3	3,763	-95.691%
2025-02-19	27.7000	27.7000	27.7000	27.7000	-0.788%	1	3,760	-95.271%
2025-02-11	28.1100	28.1100	27.9200	27.9200	+0.432%	2	3,761	-95.308%
2025-02-07	28.4000	28.4000	27.8000	27.8000	+1.460%	200	3,760	-95.288%
2025-02-06	27.2500	27.4000	27.2500	27.4000	-0.761%	100	3,766	-95.219%
2025-01-24	27.4000	27.6100	27.4000	27.6100	-5.768%	312	3,866	-95.255%
2025-01-16	29.3000	29.3000	29.3000	29.3000	-7.687%	5	3,750	-95.529%
2025-01-14	31.7400	31.7400	31.7400	31.7400	-4.109%	1	3,750	-95.873%
2025-01-10	33.1000	33.1000	33.1000	33.1000	+15.331%	2	3,749	-96.042%
2025-01-06	28.0900	28.7000	28.0900	28.7000	-5.281%	50	3,749	-95.436%
2024-12-30	30.3000	30.3000	30.3000	30.3000	+3.767%	1	3,709	-95.677%
2024-12-27	30.0000	30.0000	29.2000	29.2000	+2.098%	6	3,709	-95.514%
2024-12-26	28.6000	28.6000	28.6000	28.6000	-5.921%	1	3,709	-95.420%
2024-12-17	30.4000	30.4000	30.4000	30.4000	+5.886%	50	3,709	-95.691%
2024-12-09	29.1000	29.1000	28.7100	28.7100	+3.162%	2	3,709	-95.437%
2024-12-05	27.9200	27.9200	27.5900	27.8300	+1.163%	40	3,709	-95.293%
2024-12-04	26.6500	27.6600	26.6500	27.5100	-10.971%	77	3,709	-95.238%
2024-11-18	30.9000	30.9000	30.9000	30.9000	-1.905%	2	3,709	-95.761%
2024-11-15	31.5000	31.5000	31.5000	31.5000	+10.915%	2	1,074	-95.841%
2024-11-13	28.4000	28.4000	28.4000	28.4000	+0.816%	2	1,074	-95.387%
2024-11-08	28.1700	28.1700	28.1700	28.1700	-3.725%	2	1,074	-95.350%
2024-11-06	29.2600	29.2600	29.2600	29.2600	-14.942%	4	1,074	-95.523%
2024-11-05	34.4000	34.4000	34.4000	34.4000	-4.709%	2	1,074	-96.192%
2024-10-30	36.1000	36.1000	36.1000	36.1000	+3.736%	2	1,074	-96.371%
2024-10-25	34.8000	34.8000	34.8000	34.8000	-5.177%	152	1,074	-96.236%
2024-10-23	35.4000	36.7000	35.4000	36.7000	+2.543%	4	1,074	-96.431%
2024-10-22	35.7900	35.7900	35.7900	35.7900	-1.945%	2	1,074	-96.340%
2024-10-21	36.5000	36.5000	36.5000	36.5000	-0.273%	2	1,074	-96.411%
2024-10-15	36.6000	36.6000	36.6000	36.6000	-10.732%	2	1,074	-96.421%
2024-10-11	41.0000	41.0000	41.0000	41.0000	-14.973%	2	1,074	-96.805%
2024-09-11	47.1800	48.2200	47.1800	48.2200	-7.323%	4	1,074	-97.283%
2024-09-06	52.0300	52.0300	52.0300	52.0300	-4.951%	10	1,074	-97.482%
2024-08-08	54.7400	54.7400	54.7400	54.7400	-5.343%	2	1,074	-97.607%
2024-08-07	51.1000	57.8300	49.4400	57.8300	-11.965%	84	1,074	-97.735%
2024-08-05	65.6900	65.6900	65.6900	65.6900	+55.222%	1	1,074	-98.006%
2024-08-01	40.8400	42.3200	40.8400	42.3200	+1.075%	6	1,074	-96.905%
2024-07-25	42.9400	42.9400	41.8700	41.8700	+11.002%	4	1,074	-96.871%
2024-07-22	38.6400	38.7300	37.7200	37.7200	-6.379%	14	1,074	-96.527%
2024-07-19	40.2800	40.2900	40.2800	40.2900	+6.306%	4	1,074	-96.749%
2024-07-17	37.9000	37.9000	37.9000	37.9000	+7.701%	2	1,074	-96.544%
2024-07-05	35.8600	35.8600	35.1900	35.1900	-3.615%	4	1,074	-96.277%
2024-07-02	37.0800	37.0800	36.5100	36.5100	-1.324%	4	1,074	-96.412%
2024-07-01	37.0000	37.0000	37.0000	37.0000	-2.887%	2	1,074	-96.459%
2024-06-26	37.6400	38.1000	37.6400	38.1000	-3.715%	4	1,074	-96.562%
2024-06-21	39.5700	39.5700	39.5700	39.5700	+4.132%	4	1,074	-96.689%
2024-06-20	38.0000	38.0000	38.0000	38.0000	+1.604%	4	1,074	-96.553%
2024-06-07	37.7000	38.9200	37.4000	37.4000	-9.465%	223	1,074	-96.497%
2024-06-04	41.3500	41.3500	41.3100	41.3100	-5.469%	4	1,074	-96.829%
2024-05-28	43.7000	43.7000	43.7000	43.7000	+0.092%	16	1,074	-97.002%
2024-05-16	43.6600	43.6600	43.6600	43.6600	-2.042%	20	1,074	-97.000%
2024-05-13	44.8300	44.8300	44.5700	44.5700	-3.799%	304	1,074	-97.061%
2024-05-08	46.3300	46.3300	46.3300	46.3300	-4.592%	2	1,074	-97.172%
2024-05-03	48.5600	48.5600	48.5600	48.5600	-6.291%	2	1,074	-97.302%
2024-05-02	51.8200	51.8200	51.8200	51.8200	+2.573%	4	1,074	-97.472%
2024-04-26	50.4100	50.5200	50.4100	50.5200	-5.499%	6	1,074	-97.407%
2024-04-24	53.4600	53.4600	53.4600	53.4600	-9.985%	2	1,074	-97.550%
2024-04-12	59.3900	59.3900	59.3900	59.3900	+4.230%	4	1,074	-97.794%
2024-03-25	56.9800	56.9800	56.9800	56.9800	+2.151%	8	1,074	-97.701%
2024-03-22	55.7800	55.7800	55.7800	55.7800	+3.296%	8	1,074	-97.651%
2024-03-21	54.2100	54.2100	54.0000	54.0000	-2.965%	60	1,074	-97.574%
2024-03-20	55.6500	55.6500	55.6500	55.6500	-4.676%	2	1,074	-97.646%
2024-03-19	58.2100	58.3800	58.2100	58.3800	+0.690%	12	1,074	-97.756%
2024-03-18	57.9800	57.9800	57.7400	57.9800	-3.608%	46	1,074	-97.741%
2024-03-14	59.8600	60.1500	59.8600	60.1500	+4.210%	9	1,074	-97.822%
2024-03-13	57.7500	57.7500	57.5500	57.7200	-4.862%	37	1,074	-97.730%
2024-03-05	60.1700	60.6700	60.1700	60.6700	+6.926%	9	1,074	-97.841%
2024-03-04	56.8900	57.0300	56.7400	56.7400	-10.646%	29	1,074	-97.691%
2024-02-20	63.5000	63.5000	63.5000	63.5000	+2.585%	1	1,074	-97.937%
2024-02-15	61.9000	61.9000	61.9000	61.9000	-1.276%	200	1,074	-97.884%
2024-02-13	62.7000	62.7000	62.7000	62.7000	-21.033%	5	1,074	-97.911%
2024-01-16	79.4000	79.4000	79.4000	79.4000	-9.762%	10	1,074	-98.350%
2023-12-22	87.9900	87.9900	87.9900	87.9900	+6.435%	1	1,074	-98.511%
2023-12-18	84.0000	84.0000	82.6700	82.6700	-0.637%	115	1,074	-98.415%
2023-12-13	86.4900	86.4900	83.2000	83.2000	-3.970%	300	1,074	-98.425%
2023-12-12	86.6400	86.6400	86.6400	86.6400	-7.741%	235	1,074	-98.488%
2023-12-06	93.9100	93.9100	93.9100	93.9100	+1.656%	95	1,074	-98.605%
2023-11-30	92.3800	92.3800	92.3800	92.3800	-0.238%	4	1,074	-98.582%
2023-11-27	92.6000	92.6000	92.6000	92.6000	+4.045%	12	1,074	-98.585%
2023-11-22	88.0000	89.0000	88.0000	89.0000	+0.451%	3	1,074	-98.528%
2023-11-14	88.6000	88.6000	88.6000	88.6000	-6.342%	1	1,074	-98.521%
2023-11-10	94.6000	94.6000	94.6000	94.6000	-16.016%	150	1,074	-98.615%
2023-10-24	112.6400	112.6400	112.6400	112.6400	-6.133%	1	1,074	-98.837%
2023-09-28	120.0000	120.0000	120.0000	120.0000	+17.073%	1	1,074	-98.908%
2023-09-13	102.5000	102.5000	102.5000	102.5000	-10.245%	3	1,074	-98.722%
2023-08-21	114.2000	114.2000	114.2000	114.2000	+6.530%	1	1,074	-98.853%
2023-08-14	107.2000	107.2000	107.2000	107.2000	-9.268%	2	1,074	-98.778%
2023-08-07	118.1500	118.1500	118.1500	118.1500	+0.382%	4	1,074	-98.891%
2023-08-02	117.7000	117.7000	117.7000	117.7000	+11.248%	4	1,074	-98.887%
2023-07-19	105.8000	105.8000	105.8000	105.8000	-5.494%	251	1,074	-98.762%
2023-07-17	111.9500	111.9500	111.9500	111.9500	-0.489%	10	1,074	-98.830%
2023-07-12	112.5000	112.5000	112.5000	112.5000	-10.601%	3	1,074	-98.836%
2023-06-28	124.8700	125.8400	124.8700	125.8400	-2.298%	2	1,074	-98.959%
2023-06-12	128.4400	128.8000	128.4400	128.8000	-8.000%	9	1,074	-98.983%
2023-06-08	140.0000	140.0000	140.0000	140.0000	+0.358%	1	1,074	-99.064%
2023-06-06	139.5000	139.5000	139.5000	139.5000	-5.231%	1	1,074	-99.061%
2023-05-31	147.2000	147.2000	147.2000	147.2000	-6.569%	1	1,074	-99.110%
2023-05-22	157.5500	157.5500	157.5500	157.5500	-7.541%	1	1,074	-99.169%
2023-05-17	170.4000	170.4000	170.4000	170.4000	-1.707%	1	1,074	-99.231%
2023-04-27	173.4400	173.4400	173.3600	173.3600	-5.951%	7	1,074	-99.244%
2023-04-26	181.8400	184.3300	179.5200	184.3300	+8.826%	7	1,074	-99.289%
2023-04-24	169.3800	169.3800	169.3800	169.3800	+4.414%	1	1,074	-99.227%
2023-04-19	162.2200	162.2200	162.2200	162.2200	-9.003%	7	1,074	-99.192%
2023-04-13	178.0300	178.2700	178.0300	178.2700	-0.224%	3	1,074	-99.265%

.dark-mode .XxWqYy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XxWqYy{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P3000SPX Dec 18 2026 3000.00 Put (SPX261218P03000000)option OPRA

SPX20261218P3000
SPX Dec 18 2026 3000.00 Put (SPX261218P03000000)
option OPRA