Dark

SPX20261218P3100
SPX Dec 18 2026 3100.00 Put (SPX261218P03100000)
option OPRA

EOD

Sep 9, 2026

1.40+3.704%(+0.05)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	1.4000	1.4000	1.4000	1.4000	+3.704%	3	2,493	0.000%
2026-09-04	1.3500	1.3500	1.3500	1.3500	-3.571%	1	2,492	+3.704%
2026-09-03	1.4500	1.4500	1.4000	1.4000	-9.677%	2	2,492	0.000%
2026-09-02	1.7000	1.7000	1.5000	1.5500	-8.824%	6	2,491	-9.677%
2026-09-01	1.7000	1.7000	1.7000	1.7000	+4.294%	1	2,492	-17.647%
2026-08-28	1.6300	1.6400	1.6200	1.6300	-11.892%	8	2,493	-14.110%
2026-08-26	1.8500	1.8500	1.8500	1.8500	-7.500%	5	2,493	-24.324%
2026-08-24	2.0000	2.0000	2.0000	2.0000	-4.762%	3	2,493	-30.000%
2026-08-21	2.1000	2.1000	2.1000	2.1000	-6.667%	3	2,493	-33.333%
2026-08-19	2.2500	2.2500	2.2500	2.2500	-10.000%	1	2,493	-37.778%
2026-08-12	2.5000	2.5000	2.5000	2.5000	-10.394%	2	2,493	-44.000%
2026-08-07	2.8000	2.8000	2.6800	2.7900	-2.105%	10	2,493	-49.821%
2026-08-05	2.8200	3.0000	2.8200	2.8500	-8.065%	11	2,489	-50.877%
2026-08-04	3.1000	3.1000	3.1000	3.1000	-24.757%	1	2,487	-54.839%
2026-07-28	4.0700	4.1300	4.0700	4.1200	-10.435%	6	2,486	-66.019%
2026-07-27	4.5700	4.6000	4.5600	4.6000	+2.222%	8	2,488	-69.565%
2026-07-24	4.5000	4.5000	4.5000	4.5000	-3.846%	4	2,492	-68.889%
2026-07-20	4.6700	4.6800	4.6700	4.6800	-0.426%	4	2,490	-70.085%
2026-07-17	4.7000	4.7100	4.7000	4.7000	+18.987%	8	2,490	-70.213%
2026-07-16	3.9500	3.9600	3.9500	3.9500	-8.140%	10	2,483	-64.557%
2026-07-13	4.3000	4.3000	4.3000	4.3000	+7.500%	4	2,489	-67.442%
2026-07-10	4.2000	4.2000	4.0000	4.0000	-13.978%	5	2,493	-65.000%
2026-07-06	4.6300	4.6500	4.6300	4.6500	-7.000%	8	2,492	-69.892%
2026-07-01	5.0000	5.0000	5.0000	5.0000	-3.846%	103	2,490	-72.000%
2026-06-30	5.2000	5.2000	5.2000	5.2000	-14.754%	500	2,473	-73.077%
2026-06-22	6.0000	6.1000	6.0000	6.1000	-10.294%	30	2,064	-77.049%
2026-06-17	6.0800	6.8000	6.0700	6.8000	+17.851%	17	2,150	-79.412%
2026-06-15	5.7700	5.7700	5.7700	5.7700	-18.503%	4	2,150	-75.737%
2026-06-12	7.1400	7.1400	7.0800	7.0800	-16.901%	2	2,150	-80.226%
2026-06-11	8.5200	8.5200	8.5200	8.5200	-2.069%	4	2,150	-83.568%
2026-06-10	8.7000	8.7000	8.7000	8.7000	+21.001%	15	2,148	-83.908%
2026-06-09	7.4100	7.4100	7.1900	7.1900	+4.203%	6	2,148	-80.529%
2026-06-08	6.9000	7.1000	6.8000	6.9000	+9.524%	817	2,146	-79.710%
2026-06-04	6.6000	6.7000	6.3000	6.3000	-10.000%	807	2,589	-77.778%
2026-06-03	7.0000	7.0000	7.0000	7.0000	+0.287%	15	3,303	-80.000%
2026-06-01	6.9700	6.9800	6.9700	6.9800	-1.690%	4	3,303	-79.943%
2026-05-28	7.1000	7.1000	7.1000	7.1000	-6.579%	1	3,303	-80.282%
2026-05-27	7.8000	7.8000	7.6000	7.6000	-3.797%	3	3,303	-81.579%
2026-05-22	7.9000	7.9000	7.9000	7.9000	-4.819%	2	3,302	-82.278%
2026-05-21	8.3000	8.3000	8.3000	8.3000	-4.598%	6	3,304	-83.133%
2026-05-20	8.7000	8.7000	8.7000	8.7000	-7.447%	15	3,304	-83.908%
2026-05-19	9.4000	9.4000	9.4000	9.4000	0.000%	2	3,319	-85.106%
2026-05-18	9.4000	9.4000	9.2000	9.4000	-2.083%	3	3,319	-85.106%
2026-05-15	9.6000	9.6000	9.6000	9.6000	+6.667%	1	3,319	-85.417%
2026-05-14	9.0000	9.0000	9.0000	9.0000	-3.226%	1	3,322	-84.444%
2026-05-13	9.3000	9.3000	9.3000	9.3000	-3.826%	2	3,321	-84.946%
2026-05-11	9.6700	9.6700	9.6700	9.6700	+2.872%	4	3,321	-85.522%
2026-05-08	9.4200	9.4200	9.4000	9.4000	-2.893%	4	3,321	-85.106%
2026-05-06	9.7700	9.8300	9.6800	9.6800	-5.837%	12	3,319	-85.537%
2026-05-05	10.2700	10.2800	10.2700	10.2800	-5.601%	4	3,315	-86.381%
2026-05-04	10.1000	10.8900	10.1000	10.8900	+3.714%	11	3,315	-87.144%
2026-05-01	10.4000	10.5000	10.3000	10.5000	-1.777%	817	2,524	-86.667%
2026-04-30	10.6900	10.7500	10.6900	10.6900	-7.845%	22	2,524	-86.904%
2026-04-29	11.0800	11.7000	10.8000	11.6000	-0.515%	830	2,515	-87.931%
2026-04-28	11.8200	11.8200	11.5000	11.6600	+1.391%	14	1,789	-87.993%
2026-04-27	11.5000	11.7100	11.5000	11.5000	-3.361%	194	1,798	-87.826%
2026-04-23	12.0900	12.0900	11.8200	11.9000	+1.105%	84	1,957	-88.235%
2026-04-22	11.8000	11.9000	11.7700	11.7700	-1.175%	6	1,913	-88.105%
2026-04-21	11.9400	11.9600	11.9000	11.9100	+0.932%	106	1,857	-88.245%
2026-04-20	11.8000	11.8000	11.8000	11.8000	-1.090%	6	1,857	-88.136%
2026-04-17	12.1000	12.1000	11.6600	11.9300	-5.989%	441	1,857	-88.265%
2026-04-16	12.9000	12.9000	12.6800	12.6900	-0.859%	241	1,850	-88.968%
2026-04-15	12.5000	12.8900	12.5000	12.8000	-0.775%	151	1,960	-89.063%
2026-04-14	12.8800	12.9700	12.7000	12.9000	-15.576%	503	1,986	-89.147%
2026-04-08	15.4400	15.4400	15.2800	15.2800	-14.637%	2	2,221	-90.838%
2026-04-06	17.9600	17.9600	17.9000	17.9000	-13.527%	9	2,221	-92.179%
2026-04-02	20.7000	20.7000	20.7000	20.7000	+11.892%	5	2,221	-93.237%
2026-04-01	19.7800	19.9500	18.5000	18.5000	-9.491%	28	2,221	-92.432%
2026-03-31	20.8300	20.9500	20.4400	20.4400	-12.873%	15	2,207	-93.151%
2026-03-30	24.2000	24.2000	23.3000	23.4600	-3.058%	343	2,204	-94.032%
2026-03-27	24.9000	24.9000	24.2000	24.2000	+8.277%	149	1,914	-94.215%
2026-03-26	21.1000	22.4200	21.1000	22.3500	+9.024%	24	1,783	-93.736%
2026-03-23	19.6100	20.5000	19.5600	20.5000	-10.363%	6	1,763	-93.171%
2026-03-20	22.9300	22.9300	22.8700	22.8700	+7.826%	2	1,762	-93.878%
2026-03-19	21.7000	21.7000	21.2100	21.2100	+12.819%	3	1,761	-93.399%
2026-03-17	18.3100	18.8000	18.3100	18.8000	-2.993%	18	1,760	-92.553%
2026-03-16	19.4600	19.4600	19.3800	19.3800	-11.909%	2	1,760	-92.776%
2026-03-13	21.9300	22.0000	21.9300	22.0000	+0.457%	2	1,760	-93.636%
2026-03-11	21.7000	21.9000	21.7000	21.9000	+1.860%	8	1,761	-93.607%
2026-03-10	20.0400	21.6000	19.3700	21.5000	+4.878%	50	1,753	-93.488%
2026-03-09	24.8000	24.8000	20.4000	20.5000	-1.442%	5	1,729	-93.171%
2026-03-06	20.8000	20.8000	20.8000	20.8000	+19.816%	2	1,724	-93.269%
2026-03-04	17.2500	17.3600	17.2500	17.3600	-8.632%	4	1,724	-91.935%
2026-03-03	19.8800	20.0300	19.0000	19.0000	+5.556%	9	1,722	-92.632%
2026-02-27	18.4200	18.4200	18.0000	18.0000	+7.656%	7	1,717	-92.222%
2026-02-25	16.7200	16.7200	16.7200	16.7200	-13.458%	2	1,713	-91.627%
2026-02-17	19.3500	19.3500	19.3200	19.3200	+5.574%	4	1,713	-92.754%
2026-02-12	18.3000	18.3000	18.3000	18.3000	+6.395%	60	1,711	-92.350%
2026-02-11	17.2000	17.2000	17.2000	17.2000	+6.899%	1	1,761	-91.860%
2026-02-09	16.2400	16.2400	16.0100	16.0900	-8.267%	53	1,760	-91.299%
2026-02-03	17.5300	17.5400	17.5300	17.5400	+6.303%	12	1,783	-92.018%
2026-01-29	16.7000	16.7000	16.5000	16.5000	+0.121%	11	1,783	-91.515%
2026-01-28	16.4800	16.4800	16.4800	16.4800	+3.000%	4	1,782	-91.505%
2026-01-23	16.0100	16.0100	16.0000	16.0000	-0.498%	4	1,782	-91.250%
2026-01-16	16.3000	16.4000	16.0800	16.0800	-1.951%	29	1,772	-91.294%
2026-01-15	16.2000	16.4000	16.1000	16.4000	-6.286%	45	1,772	-91.463%
2026-01-14	17.4000	17.5000	17.4000	17.5000	+6.707%	50	1,766	-92.000%
2026-01-13	16.4000	16.4000	16.4000	16.4000	+8.466%	20	1,803	-91.463%
2026-01-09	15.4200	15.4200	15.0900	15.1200	-3.878%	8	1,811	-90.741%
2026-01-07	15.9400	15.9900	15.6700	15.7300	-0.190%	20	1,810	-91.100%
2026-01-06	16.1300	16.1300	15.7200	15.7600	-7.566%	68	1,816	-91.117%
2025-12-31	16.8300	17.0500	16.7500	17.0500	+3.146%	150	1,925	-91.789%
2025-12-30	16.4700	16.5300	16.4400	16.5300	-4.063%	16	1,925	-91.531%
2025-12-26	17.2200	17.2300	17.2200	17.2300	+0.996%	4	1,933	-91.875%
2025-12-23	17.0600	17.0600	17.0600	17.0600	-15.545%	4	1,935	-91.794%
2025-12-17	20.2000	20.2000	20.2000	20.2000	+0.050%	1	1,935	-93.069%
2025-12-15	20.0000	20.2300	20.0000	20.1900	+2.383%	5	1,935	-93.066%
2025-12-12	19.9900	20.0000	19.6100	19.7200	-4.504%	42	1,936	-92.901%
2025-12-09	20.5100	20.6800	20.4200	20.6500	-0.673%	64	1,957	-93.220%
2025-12-08	20.5800	20.7900	20.4300	20.7900	-1.795%	12	1,989	-93.266%
2025-12-04	21.1800	21.1800	21.1700	21.1700	-0.704%	2	1,994	-93.387%
2025-12-02	21.0000	21.5300	21.0000	21.3200	-15.026%	86	1,993	-93.433%
2025-11-24	25.0900	25.0900	25.0900	25.0900	+4.542%	3	1,950	-94.420%
2025-11-14	23.6900	24.0000	23.6900	24.0000	+7.191%	2	1,947	-94.167%
2025-11-12	22.3400	22.3900	22.3400	22.3900	+0.404%	2	1,947	-93.747%
2025-11-11	22.3000	22.3000	22.3000	22.3000	-14.066%	3	1,948	-93.722%
2025-11-07	25.8300	25.9600	25.8300	25.9500	+8.215%	4	1,948	-94.605%
2025-11-06	23.9200	23.9800	23.9200	23.9800	+11.173%	12	1,949	-94.162%
2025-11-05	22.7400	22.8000	21.5700	21.5700	-7.385%	4	1,949	-93.510%
2025-11-04	23.2200	23.2900	23.1800	23.2900	+6.786%	4	1,950	-93.989%
2025-11-03	21.7600	21.8100	21.7600	21.8100	-1.223%	4	1,953	-93.581%
2025-10-31	21.2200	22.4800	21.2200	22.0800	+3.955%	8	1,953	-93.659%
2025-10-30	21.2000	21.2400	21.2000	21.2400	+2.115%	15	1,955	-93.409%
2025-10-27	20.8000	20.8000	20.8000	20.8000	-11.489%	2	1,956	-93.269%
2025-10-22	23.5000	23.5000	23.5000	23.5000	+2.755%	5	1,956	-94.043%
2025-10-21	23.3500	23.3500	22.8000	22.8700	-1.422%	64	1,951	-93.878%
2025-10-20	23.8300	24.0000	23.2000	23.2000	-10.459%	28	1,983	-93.966%
2025-10-17	27.1000	27.1000	25.7900	25.9100	+7.600%	111	1,996	-94.597%
2025-10-15	24.1100	24.1300	24.0400	24.0800	-7.027%	28	1,990	-94.186%
2025-10-14	25.9700	25.9700	25.9000	25.9000	+6.672%	2	1,998	-94.595%
2025-10-13	24.7000	24.7300	24.2400	24.2800	-7.961%	38	1,998	-94.234%
2025-10-10	26.2200	26.3800	26.2200	26.3800	+14.249%	2	2,002	-94.693%
2025-10-09	23.0900	23.0900	23.0900	23.0900	-1.745%	2	2,003	-93.937%
2025-10-07	23.2000	23.6000	23.1900	23.5000	-1.136%	155	1,901	-94.043%
2025-10-06	23.7300	23.7700	23.7300	23.7700	+2.369%	2	1,901	-94.110%
2025-09-19	23.1700	23.2700	23.1200	23.2200	-3.048%	154	1,900	-93.971%
2025-09-16	23.9500	23.9500	23.9500	23.9500	+1.785%	2	1,824	-94.154%
2025-09-15	23.2500	23.5300	23.2200	23.5300	-1.176%	6	1,823	-94.050%
2025-09-12	23.8100	23.8100	23.8100	23.8100	-3.014%	2	1,821	-94.120%
2025-09-10	24.5900	24.5900	24.5500	24.5500	+0.821%	2	1,821	-94.297%
2025-09-09	24.3500	24.3500	24.3500	24.3500	-0.327%	4	1,821	-94.251%
2025-09-08	24.5700	24.6100	24.4000	24.4300	-1.093%	240	1,819	-94.269%
2025-09-04	24.7000	24.7000	24.7000	24.7000	0.000%	2	1,701	-94.332%
2025-08-25	25.0700	25.1300	24.7000	24.7000	-6.191%	202	1,700	-94.332%
2025-08-12	26.3500	26.3500	26.3300	26.3300	-4.010%	2	1,559	-94.683%
2025-08-11	27.2400	27.4300	27.2400	27.4300	-2.523%	2	1,558	-94.896%
2025-08-04	28.1700	28.1700	28.1400	28.1400	+4.068%	4	1,558	-95.025%
2025-07-30	27.1500	27.1700	27.0000	27.0400	+2.231%	46	1,558	-94.822%
2025-07-29	26.4200	26.4500	26.4200	26.4500	+0.494%	178	1,535	-94.707%
2025-07-28	26.3000	26.3200	26.3000	26.3200	-2.047%	2	1,446	-94.681%
2025-07-25	27.1200	27.1500	26.8500	26.8700	-1.177%	10	1,445	-94.790%
2025-07-24	27.0000	27.1900	27.0000	27.1900	-2.649%	94	1,440	-94.851%
2025-07-23	28.8300	28.8500	27.9300	27.9300	-2.513%	208	1,393	-94.987%
2025-07-21	28.6500	28.6700	28.6500	28.6500	-2.650%	94	1,289	-95.113%
2025-07-14	29.4000	29.4300	29.4000	29.4300	+4.845%	2	1,242	-95.243%
2025-07-10	28.0700	28.0700	28.0300	28.0700	-0.461%	104	1,241	-95.012%
2025-07-09	28.1300	28.2100	28.1300	28.2000	-4.633%	204	1,189	-95.035%
2025-07-07	29.7200	29.7200	29.5700	29.5700	-1.924%	2	1,087	-95.265%
2025-07-02	31.1000	31.1000	30.1300	30.1500	-2.742%	408	1,086	-95.357%
2025-07-01	30.7900	31.0000	30.7100	31.0000	-9.091%	457	926	-95.484%
2025-06-03	34.1000	34.1000	34.1000	34.1000	-1.955%	1	927	-95.894%
2025-05-20	34.7800	34.7800	34.7800	34.7800	+0.812%	1	927	-95.975%
2025-05-19	34.5000	34.5000	34.5000	34.5000	-28.881%	1	926	-95.942%
2025-05-01	48.5100	48.5100	48.5100	48.5100	-5.769%	1	926	-97.114%
2025-04-30	51.4300	51.4800	51.4300	51.4800	-16.564%	2	926	-97.280%
2025-04-22	62.9000	63.0000	61.7000	61.7000	-13.099%	30	926	-97.731%
2025-04-21	68.8700	71.0000	68.8700	71.0000	-3.270%	85	926	-98.028%
2025-04-08	73.4000	73.4000	73.4000	73.4000	+11.890%	26	887	-98.093%
2025-04-04	65.6000	65.6000	65.6000	65.6000	+75.401%	112	887	-97.866%
2025-04-02	37.4000	37.4000	37.4000	37.4000	+13.402%	151	887	-96.257%
2025-03-26	32.9800	32.9800	32.9800	32.9800	-2.049%	3	812	-95.755%
2025-03-24	33.6700	33.6700	33.6700	33.6700	-9.123%	2	809	-95.842%
2025-03-19	37.0000	37.3600	36.4500	37.0500	+2.094%	15	811	-96.221%
2025-03-17	37.6500	37.8500	36.2900	36.2900	-16.382%	4	800	-96.142%
2025-03-13	42.6500	43.4000	42.6500	43.4000	-9.959%	2	800	-96.774%
2025-03-11	48.2000	48.2000	48.2000	48.2000	+10.424%	1	800	-97.095%
2025-03-10	43.6500	43.6500	43.6500	43.6500	0.000%	1	801	-96.793%

.dark-mode .hvKNYF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hvKNYF{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P3100SPX Dec 18 2026 3100.00 Put (SPX261218P03100000)option OPRA

SPX20261218P3100
SPX Dec 18 2026 3100.00 Put (SPX261218P03100000)
option OPRA