Dark

SPX20261218P3200
SPX Dec 18 2026 3200.00 Put (SPX261218P03200000)
option OPRA

EOD

Sep 10, 2026

1.90+18.750%(+0.30)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.7500	1.9000	1.7500	1.9000	+18.750%	9	8,941	0.000%
2026-09-09	1.5500	1.6000	1.5500	1.6000	+6.667%	21	8,943	+18.750%
2026-09-08	1.4700	1.5500	1.4700	1.5000	+3.448%	8	8,958	+26.667%
2026-09-04	1.5200	1.5200	1.4500	1.4500	-7.643%	6	8,963	+31.034%
2026-09-03	1.6000	1.6000	1.5700	1.5700	-10.286%	4	8,963	+21.019%
2026-09-02	1.8700	1.8700	1.7500	1.7500	-2.778%	5	8,964	+8.571%
2026-09-01	1.9000	1.9000	1.8000	1.8000	-5.263%	9	8,969	+5.556%
2026-08-31	1.9000	1.9000	1.9000	1.9000	+4.396%	3	8,976	0.000%
2026-08-28	1.7500	1.8500	1.7500	1.8200	-4.211%	17	8,976	+4.396%
2026-08-27	2.0000	2.0000	1.9000	1.9000	-9.524%	8	8,961	0.000%
2026-08-26	2.1200	2.1200	2.0500	2.1000	0.000%	4	8,958	-9.524%
2026-08-25	2.2000	2.2000	2.1000	2.1000	-6.667%	4	8,959	-9.524%
2026-08-24	2.3500	2.3500	2.2500	2.2500	-6.250%	3	8,960	-15.556%
2026-08-21	2.4500	2.4500	2.4000	2.4000	-4.762%	8	8,960	-20.833%
2026-08-20	2.5200	2.5200	2.5200	2.5200	+2.857%	1	8,960	-24.603%
2026-08-19	2.4700	2.5000	2.4500	2.4500	-8.240%	6	8,959	-22.449%
2026-08-18	2.6700	2.6700	2.6700	2.6700	+8.980%	1	8,958	-28.839%
2026-08-17	2.4500	2.4500	2.4500	2.4500	-0.810%	1	8,959	-22.449%
2026-08-14	2.4700	2.4700	2.4700	2.4700	-3.891%	2	8,958	-23.077%
2026-08-13	2.6000	2.6000	2.5700	2.5700	-4.815%	8	8,958	-26.070%
2026-08-12	2.8000	2.8000	2.7000	2.7000	-5.263%	44	8,961	-29.630%
2026-08-11	2.8700	2.8700	2.8300	2.8500	-1.724%	11	8,952	-33.333%
2026-08-10	2.9700	2.9700	2.9000	2.9000	-3.654%	4	8,942	-34.483%
2026-08-07	3.0300	3.0500	2.9400	3.0100	-2.903%	13	8,942	-36.877%
2026-08-06	3.1500	3.2000	3.0000	3.1000	-0.958%	11	8,944	-38.710%
2026-08-05	3.3000	3.3200	3.1300	3.1300	-7.941%	10	8,944	-39.297%
2026-08-04	3.4500	3.4500	3.4000	3.4000	-9.333%	3	8,944	-44.118%
2026-08-03	3.7500	3.7500	3.7500	3.7500	-5.063%	2	8,945	-49.333%
2026-07-31	4.2000	4.8000	3.9500	3.9500	-9.195%	73	8,943	-51.899%
2026-07-30	4.8000	4.8000	4.3500	4.3500	-10.309%	4	9,004	-56.322%
2026-07-29	4.9500	4.9500	4.8500	4.8500	+6.593%	2	9,003	-60.825%
2026-07-28	4.9500	4.9500	4.5500	4.5500	-12.500%	24	8,985	-58.242%
2026-07-27	4.6000	5.2000	4.6000	5.2000	-0.952%	4	8,985	-63.462%
2026-07-24	5.2500	5.2500	5.2500	5.2500	-1.869%	1	8,983	-63.810%
2026-07-23	5.3500	5.3500	5.3500	5.3500	+15.054%	1	8,982	-64.486%
2026-07-22	4.6500	4.6500	4.5500	4.6500	0.000%	4	8,982	-59.140%
2026-07-21	4.9000	4.9000	4.6500	4.6500	-9.709%	1,030	8,982	-59.140%
2026-07-20	4.6500	5.1500	4.6500	5.1500	+0.195%	2	8,982	-63.107%
2026-07-17	5.5500	5.5500	5.1200	5.1400	+15.506%	11	8,982	-63.035%
2026-07-16	4.4500	4.4500	4.4500	4.4500	0.000%	6	8,981	-57.303%
2026-07-15	4.4500	4.4500	4.4500	4.4500	-4.301%	1	8,981	-57.303%
2026-07-14	4.7500	4.7500	4.5500	4.6500	-1.064%	5	8,981	-59.140%
2026-07-13	4.5500	4.7000	4.5500	4.7000	0.000%	3	8,981	-59.574%
2026-07-10	4.6500	4.7000	4.6500	4.7000	-3.093%	4	8,981	-59.574%
2026-07-09	4.8500	4.8500	4.7500	4.8500	-3.000%	8	8,981	-60.825%
2026-07-08	5.2500	5.4000	5.0000	5.0000	-2.913%	10	8,983	-62.000%
2026-07-07	4.9500	5.1500	4.9500	5.1500	+4.040%	206	8,984	-63.107%
2026-07-06	5.1500	5.1500	4.9000	4.9500	-9.174%	34	8,829	-61.616%
2026-07-02	5.3500	5.5500	5.3500	5.4500	-0.909%	15	8,821	-65.138%
2026-07-01	5.7500	5.7500	5.2700	5.5000	-3.509%	107	8,821	-65.455%
2026-06-30	5.7500	5.7500	5.6000	5.7000	-2.564%	1,012	8,821	-66.667%
2026-06-29	6.0500	6.0500	5.8500	5.8500	-11.364%	4	9,412	-67.521%
2026-06-26	7.0000	7.0000	6.5500	6.6000	-2.222%	18	9,412	-71.212%
2026-06-25	6.4500	6.7500	6.4000	6.7500	-4.930%	6	9,410	-71.852%
2026-06-24	6.9500	7.1000	6.8000	7.1000	-4.054%	6	9,412	-73.239%
2026-06-23	7.6000	7.6000	7.0500	7.4000	+12.977%	9	9,416	-74.324%
2026-06-22	6.2500	6.6500	6.2500	6.5500	-3.676%	27	9,419	-70.992%
2026-06-18	6.7500	6.8500	6.6500	6.8000	-8.108%	95	9,468	-72.059%
2026-06-17	6.3500	7.4000	6.3500	7.4000	+14.729%	57	9,468	-74.324%
2026-06-16	6.1500	6.4500	6.1500	6.4500	+2.381%	15	9,468	-70.543%
2026-06-15	6.5000	6.5000	6.3000	6.3000	-19.231%	15	9,446	-69.841%
2026-06-12	7.8000	7.8000	7.8000	7.8000	-2.500%	2	9,446	-75.641%
2026-06-11	9.1000	9.2200	8.0000	8.0000	-3.030%	7	9,446	-76.250%
2026-06-10	8.2500	8.2500	8.2500	8.2500	+5.905%	2	9,445	-76.970%
2026-06-09	7.1500	8.0700	7.1500	7.7900	+2.770%	17	9,445	-75.610%
2026-06-08	7.7500	7.7500	7.5400	7.5800	-6.650%	6	9,448	-74.934%
2026-06-05	7.1500	8.1200	7.1500	8.1200	+12.778%	21	9,448	-76.601%
2026-06-04	7.2000	7.2000	7.2000	7.2000	-5.512%	2	9,468	-73.611%
2026-06-03	7.6500	7.8000	7.6200	7.6200	-0.392%	8	9,468	-75.066%
2026-06-02	7.6500	7.6500	7.6500	7.6500	0.000%	2	9,473	-75.163%
2026-06-01	7.3500	7.6500	7.3500	7.6500	+0.262%	10	9,473	-75.163%
2026-05-29	7.5500	7.6300	7.5500	7.6300	-1.548%	12	9,471	-75.098%
2026-05-28	8.1800	8.1800	7.7500	7.7500	-6.627%	10	9,474	-75.484%
2026-05-27	8.3000	8.3500	8.3000	8.3000	0.000%	3	9,477	-77.108%
2026-05-26	8.2500	8.3000	8.1500	8.3000	-12.632%	4	9,476	-77.108%
2026-05-21	9.7000	9.7000	9.5000	9.5000	-0.524%	4	9,474	-80.000%
2026-05-20	9.7500	9.7500	9.4500	9.5500	-4.500%	5	9,474	-80.105%
2026-05-19	10.2000	10.2000	10.0000	10.0000	-1.768%	3	9,473	-81.000%
2026-05-18	10.0000	10.1800	9.9400	10.1800	-0.683%	5	9,473	-81.336%
2026-05-15	10.7500	10.7500	10.2500	10.2500	+5.128%	3	9,473	-81.463%
2026-05-14	10.1700	10.2600	9.7500	9.7500	-3.941%	352	9,463	-80.513%
2026-05-13	10.3000	10.3000	10.0000	10.1500	-1.932%	480	9,498	-81.281%
2026-05-12	10.6500	10.6500	10.3500	10.3500	-1.429%	2	9,498	-81.643%
2026-05-11	10.4500	10.5000	10.2000	10.5000	+1.942%	18	9,498	-81.905%
2026-05-08	10.1000	10.3000	10.1000	10.3000	+0.980%	28	9,442	-81.553%
2026-05-07	10.4500	10.5000	10.2000	10.2000	-1.923%	21	9,435	-81.373%
2026-05-06	10.7500	10.7500	10.4000	10.4000	-9.170%	14	9,416	-81.731%
2026-05-05	11.2000	11.4500	11.1800	11.4500	-3.782%	54	9,413	-83.406%
2026-05-04	11.5000	12.1500	11.0600	11.9000	+3.478%	29	9,389	-84.034%
2026-05-01	11.1700	11.5000	11.0700	11.5000	-1.288%	368	9,530	-83.478%
2026-04-30	12.1500	12.1500	11.6000	11.6500	-2.917%	83	9,530	-83.691%
2026-04-29	11.8500	12.1000	11.6300	12.0000	-4.000%	9	9,533	-84.167%
2026-04-28	12.5800	12.6500	12.5000	12.5000	+1.133%	84	9,533	-84.800%
2026-04-27	12.6700	12.7000	12.3500	12.3600	-0.323%	24	9,576	-84.628%
2026-04-24	12.9500	12.9500	12.4000	12.4000	-6.415%	8	9,590	-84.677%
2026-04-23	13.0500	13.2500	12.4300	13.2500	+3.113%	101	9,588	-85.660%
2026-04-22	12.8000	12.9100	12.8000	12.8500	-2.652%	952	9,634	-85.214%
2026-04-21	12.8500	13.3500	12.8300	13.2000	+0.763%	82	9,382	-85.606%
2026-04-20	13.0000	13.1500	12.9500	13.1000	+1.158%	225	9,382	-85.496%
2026-04-17	13.0500	13.0500	12.6900	12.9500	-6.431%	55	9,599	-85.328%
2026-04-16	14.2000	14.2000	13.8400	13.8400	+0.290%	4	9,625	-86.272%
2026-04-15	13.7800	14.0200	13.7000	13.8000	-1.779%	299	9,625	-86.232%
2026-04-14	14.0500	14.0800	13.8500	14.0500	-7.015%	10	9,758	-86.477%
2026-04-13	16.0500	16.0500	15.1100	15.1100	-1.242%	13	9,763	-87.426%
2026-04-10	15.3000	15.3000	15.3000	15.3000	-1.671%	1	9,768	-87.582%
2026-04-09	16.4000	16.4000	15.5600	15.5600	-6.547%	5	9,767	-87.789%
2026-04-08	16.6500	16.6500	16.2100	16.6500	-17.574%	9	9,770	-88.589%
2026-04-07	20.3000	20.3000	20.2000	20.2000	+2.799%	2	9,774	-90.594%
2026-04-06	19.7000	19.7000	19.6000	19.6500	-3.107%	3	9,774	-90.331%
2026-04-02	22.7000	22.7000	20.2000	20.2800	-0.831%	886	9,773	-90.631%
2026-04-01	21.4000	21.4000	19.9500	20.4500	-8.746%	21	9,773	-90.709%
2026-03-31	25.0000	25.0000	22.3300	22.4100	-17.610%	348	9,773	-91.522%
2026-03-30	25.5000	27.7200	25.5000	27.2000	+5.837%	16,410	10,028	-93.015%
2026-03-27	26.2000	26.5900	25.7000	25.7000	+4.049%	19	20,401	-92.607%
2026-03-26	23.0000	25.0100	22.8200	24.7000	+9.778%	61	20,402	-92.308%
2026-03-25	22.7500	22.7500	22.5000	22.5000	-3.392%	2	20,390	-91.556%
2026-03-24	24.1500	24.1500	23.0100	23.2900	+3.511%	7	20,389	-91.842%
2026-03-23	21.2000	22.5000	20.7400	22.5000	-11.067%	306	20,389	-91.556%
2026-03-20	23.0000	25.3000	23.0000	25.3000	+14.480%	569	20,393	-92.490%
2026-03-19	25.3000	25.3000	22.1000	22.1000	-6.633%	244	20,194	-91.403%
2026-03-18	21.2000	23.6700	21.2000	23.6700	+16.029%	161	20,055	-91.973%
2026-03-17	19.8500	20.5000	19.8000	20.4000	-4.673%	22	19,946	-90.686%
2026-03-16	22.0000	22.0000	21.3000	21.4000	-8.936%	39	19,945	-91.121%
2026-03-13	22.4000	24.5000	22.4000	23.5000	-0.969%	1,865	19,939	-91.915%
2026-03-12	23.2000	23.9400	23.1000	23.7300	+0.127%	169	19,915	-91.993%
2026-03-11	23.2500	23.7000	23.2500	23.7000	+1.717%	13	19,811	-91.983%
2026-03-10	22.3800	23.3000	20.6800	23.3000	+4.955%	6,236	19,811	-91.845%
2026-03-09	26.3500	27.2000	22.0000	22.2000	-5.852%	23	13,885	-91.441%
2026-03-06	23.7000	24.1000	23.0600	23.5800	+9.167%	96	13,886	-91.942%
2026-03-05	19.8500	21.8500	19.8500	21.6000	+14.165%	211	13,816	-91.204%
2026-03-04	19.9500	19.9500	18.8900	18.9200	-12.204%	3	13,613	-89.958%
2026-03-03	22.9900	24.2500	21.4600	21.5500	+11.082%	311	13,615	-91.183%
2026-03-02	20.2000	20.2000	19.3900	19.4000	-2.119%	105	13,319	-90.206%
2026-02-27	20.1500	20.1500	19.8200	19.8200	+7.835%	3	13,220	-90.414%
2026-02-25	18.1800	18.4100	18.1800	18.3800	-1.711%	7	13,225	-89.663%
2026-02-24	18.7000	18.7000	18.7000	18.7000	-3.109%	1	13,225	-89.840%
2026-02-23	19.3500	20.1800	19.2200	19.3000	-2.030%	9	13,225	-90.155%
2026-02-20	19.7000	19.7000	19.7000	19.7000	-1.303%	1	13,227	-90.355%
2026-02-19	20.1600	20.1600	19.8000	19.9600	+4.722%	203	13,227	-90.481%
2026-02-18	18.4000	19.0600	18.4000	19.0600	-3.883%	13	13,026	-90.031%
2026-02-17	20.1500	21.1200	19.8300	19.8300	+4.368%	106	13,029	-90.419%
2026-02-13	20.8000	20.8000	19.0000	19.0000	-3.061%	3	12,927	-90.000%
2026-02-12	17.9500	19.8400	17.9500	19.6000	+8.287%	106	12,927	-90.306%
2026-02-11	17.6500	18.2000	17.6500	18.1000	+4.023%	4	12,823	-89.503%
2026-02-10	17.7500	17.7500	17.4000	17.4000	-0.515%	2	12,822	-89.080%
2026-02-09	18.0000	18.0000	17.4000	17.4900	-4.217%	129	12,822	-89.137%
2026-02-06	18.2600	18.2600	18.2600	18.2600	-11.316%	2	12,757	-89.595%
2026-02-05	20.4000	20.5900	20.4000	20.5900	+8.597%	102	12,757	-90.772%
2026-02-04	18.1700	18.9600	18.1700	18.9600	-0.733%	10	12,659	-89.979%
2026-02-03	18.5600	19.1000	18.5600	19.1000	+1.165%	102	12,659	-90.052%
2026-01-29	19.1000	19.1000	18.8800	18.8800	+6.246%	102	12,559	-89.936%
2026-01-28	17.8900	18.2000	17.7100	17.7700	+0.113%	44	12,459	-89.308%
2026-01-27	17.7500	17.7500	17.7500	17.7500	+2.247%	4	12,452	-89.296%
2026-01-26	17.4200	17.4200	17.3500	17.3600	-2.417%	11	12,448	-89.055%
2026-01-23	17.7000	17.7900	17.5100	17.7900	-1.167%	106	12,451	-89.320%
2026-01-22	17.9900	18.0000	17.9900	18.0000	-5.013%	4	12,357	-89.444%
2026-01-21	18.9500	18.9500	18.9500	18.9500	-4.293%	4	12,357	-89.974%
2026-01-20	19.8000	19.8000	19.8000	19.8000	+12.756%	100	12,353	-90.404%
2026-01-16	17.4100	17.9000	17.3900	17.5600	-0.791%	31	12,243	-89.180%
2026-01-15	17.5400	17.9000	17.4000	17.7000	-8.195%	59	12,243	-89.266%
2026-01-14	18.3400	19.2800	18.3400	19.2800	+8.315%	573	12,202	-90.145%
2026-01-13	17.0600	17.9000	17.0500	17.8000	+7.358%	609	11,882	-89.326%
2026-01-12	16.8400	16.9000	16.5800	16.5800	-0.719%	88	11,359	-88.540%
2026-01-09	16.7000	16.7000	16.7000	16.7000	-4.462%	1	11,391	-88.623%
2026-01-07	17.1800	17.4900	17.0400	17.4800	+2.103%	5,470	11,391	-89.130%
2026-01-06	17.7300	17.7300	17.0200	17.1200	-7.459%	84	6,576	-88.902%
2026-01-02	18.5000	18.5000	18.5000	18.5000	+0.380%	100	6,213	-89.730%
2025-12-31	18.2200	18.4900	18.0700	18.4300	+2.503%	9	6,216	-89.691%
2025-12-30	17.8000	18.0400	17.7900	17.9800	-3.541%	48	6,216	-89.433%
2025-12-29	18.6400	18.6400	18.6400	18.6400	+0.757%	1	6,254	-89.807%
2025-12-26	18.4800	18.5000	18.4800	18.5000	+0.271%	102	6,253	-89.730%
2025-12-24	18.4500	18.4500	18.4500	18.4500	-1.337%	20	6,153	-89.702%
2025-12-22	18.5000	18.7000	18.5000	18.7000	-15.766%	29	6,153	-89.840%
2025-12-17	22.2000	22.2000	22.2000	22.2000	-0.893%	2	6,124	-91.441%
2025-12-16	22.0700	22.4000	22.0700	22.4000	+3.704%	2	6,124	-91.518%
2025-12-12	21.6400	21.6400	21.6000	21.6000	-4.425%	2	6,124	-91.204%
2025-12-10	22.6000	22.6000	22.6000	22.6000	+3.670%	100	6,124	-91.593%
2025-12-09	22.2300	22.2600	21.8000	21.8000	-2.548%	102	6,124	-91.284%
2025-12-08	21.6000	22.4000	21.6000	22.3700	+0.811%	9	6,108	-91.506%
2025-12-05	22.2700	22.2700	22.1900	22.1900	-5.975%	4	6,108	-91.438%
2025-12-01	23.6000	23.6000	23.6000	23.6000	-28.246%	1	6,108	-91.949%
2025-11-21	32.8900	32.8900	32.8900	32.8900	+1.984%	5	6,107	-94.223%
2025-11-20	30.8000	32.2500	30.8000	32.2500	+11.207%	140	6,107	-94.109%
2025-11-18	28.3000	29.0700	28.3000	29.0000	+6.618%	103	6,067	-93.448%
2025-11-17	27.2000	27.2000	27.2000	27.2000	+3.422%	10	6,154	-93.015%
2025-11-13	26.2200	26.5400	26.2200	26.3000	+8.678%	202	6,154	-92.776%
2025-11-11	24.2000	24.2000	24.2000	24.2000	-6.923%	3	6,057	-92.149%
2025-11-07	27.0800	27.0800	26.0000	26.0000	-0.077%	130	6,057	-92.692%
2025-11-06	26.1200	26.1600	25.8000	26.0200	+3.665%	218	6,037	-92.698%
2025-11-04	25.1000	25.1000	25.1000	25.1000	+1.950%	1	6,037	-92.430%
2025-10-31	24.6200	24.6200	24.6200	24.6200	+5.079%	20	6,037	-92.283%
2025-10-30	23.4300	23.4300	23.4300	23.4300	+3.673%	220	6,017	-91.891%
2025-10-29	23.0300	23.0300	22.6000	22.6000	+2.262%	1,160	5,797	-91.593%
2025-10-28	22.1000	22.1000	22.1000	22.1000	-4.823%	100	5,060	-91.403%
2025-10-24	23.2200	23.2200	23.2200	23.2200	-16.113%	2	5,037	-91.817%
2025-10-17	30.4500	30.4700	27.6800	27.6800	+6.585%	6	5,020	-93.136%
2025-10-15	26.0100	26.0100	25.9400	25.9700	-6.918%	49	5,020	-92.684%
2025-10-14	28.6000	28.6000	27.9000	27.9000	+6.084%	150	5,045	-93.190%
2025-10-13	26.4000	26.4000	26.3000	26.3000	+7.303%	4	5,195	-92.776%
2025-10-10	24.4800	24.5100	24.4800	24.5100	-0.769%	2	5,192	-92.248%
2025-10-09	25.0900	25.1100	24.7000	24.7000	-2.023%	20	5,191	-92.308%
2025-10-08	25.2200	25.2200	25.2100	25.2100	+0.079%	2	5,180	-92.463%
2025-10-07	25.0900	25.2400	25.0900	25.1900	-1.060%	200	5,170	-92.457%
2025-09-30	25.4600	25.4600	25.4600	25.4600	+3.454%	2	5,170	-92.537%
2025-09-29	24.6100	24.6100	24.6100	24.6100	-2.341%	1,001	5,168	-92.280%
2025-09-26	25.2000	25.2000	25.2000	25.2000	-2.326%	150	5,167	-92.460%
2025-09-25	25.8000	25.8000	25.8000	25.8000	-1.677%	60	5,017	-92.636%
2025-09-24	26.2200	26.2400	26.2200	26.2400	-0.228%	16	4,957	-92.759%
2025-09-23	26.3000	26.3000	26.3000	26.3000	+3.911%	1	4,949	-92.776%
2025-09-22	25.3100	25.3100	25.3100	25.3100	+0.476%	2	4,949	-92.493%
2025-09-19	25.1700	25.2100	25.1700	25.1900	-2.251%	1,004	4,949	-92.457%
2025-09-17	25.7500	25.7700	25.7500	25.7700	+1.457%	2	4,334	-92.627%
2025-09-15	25.3800	25.4000	25.3800	25.4000	-1.244%	2	4,333	-92.520%
2025-09-11	25.7800	25.7800	25.7200	25.7200	-0.310%	4	4,332	-92.613%
2025-09-10	25.8000	25.8000	25.7500	25.8000	-1.938%	4	4,332	-92.636%
2025-09-09	26.2200	26.3300	26.2200	26.3100	-1.127%	4	4,332	-92.778%
2025-09-08	26.4800	26.6100	26.4700	26.6100	-2.527%	12	4,330	-92.860%
2025-09-05	27.3000	27.3000	27.3000	27.3000	+3.019%	1	4,327	-93.040%
2025-09-04	26.9800	27.0400	26.4000	26.5000	-2.717%	34	4,328	-92.830%
2025-08-29	27.7000	27.9000	27.2400	27.2400	+1.642%	9	4,318	-93.025%
2025-08-28	26.6100	26.8000	26.6100	26.8000	-0.372%	6	4,318	-92.910%
2025-08-27	26.9000	26.9000	26.9000	26.9000	-5.014%	2	4,313	-92.937%
2025-08-18	28.3200	28.3200	28.3200	28.3200	-1.633%	1	4,312	-93.291%
2025-08-15	28.7900	28.7900	28.7900	28.7900	-2.539%	1	4,311	-93.400%
2025-08-08	29.4800	29.5400	29.4800	29.5400	+5.500%	2	4,310	-93.568%
2025-07-31	28.0000	28.0000	28.0000	28.0000	-1.754%	1	4,309	-93.214%
2025-07-30	28.6900	28.6900	28.5000	28.5000	-0.175%	3	4,309	-93.333%
2025-07-29	28.5300	28.5500	28.5300	28.5500	-7.305%	8	4,307	-93.345%
2025-07-23	30.8000	30.8000	30.8000	30.8000	-2.655%	100	4,306	-93.831%
2025-07-18	31.8200	31.8200	31.6400	31.6400	-2.796%	2	4,287	-93.995%
2025-07-16	32.5500	32.5500	32.5500	32.5500	+2.166%	2	4,287	-94.163%
2025-07-15	31.4300	31.8600	31.4300	31.8600	+4.803%	3	4,287	-94.036%
2025-07-09	30.4000	31.6600	30.3400	30.4000	-2.093%	7	4,285	-93.750%
2025-07-08	31.0500	31.0500	31.0500	31.0500	-0.957%	1	4,284	-93.881%
2025-07-03	31.3300	31.3500	31.3300	31.3500	-3.982%	2	4,203	-93.939%
2025-07-02	33.0400	33.0500	32.6000	32.6500	-2.304%	8	4,203	-94.181%
2025-07-01	33.3800	33.4200	33.3800	33.4200	-0.090%	2	4,203	-94.315%
2025-06-30	33.4500	33.4500	33.4500	33.4500	-0.594%	1	4,203	-94.320%
2025-06-27	33.6500	33.6500	33.6500	33.6500	-0.650%	304	4,203	-94.354%
2025-06-26	33.8700	33.8700	33.8700	33.8700	-3.997%	1	4,149	-94.390%
2025-06-24	35.2600	35.2800	35.2600	35.2800	-12.673%	4	4,148	-94.615%
2025-06-20	40.4000	40.4000	40.4000	40.4000	+2.020%	2	4,149	-95.297%
2025-06-18	39.1000	39.6000	39.1000	39.6000	-1.247%	2	4,150	-95.202%
2025-06-17	40.1000	40.1000	40.1000	40.1000	+9.205%	1	4,150	-95.262%
2025-06-16	35.5000	36.7200	35.5000	36.7200	-7.038%	9	4,150	-94.826%
2025-06-13	38.8000	39.5000	38.8000	39.5000	+8.279%	4	4,146	-95.190%
2025-06-11	35.1500	36.4800	35.1500	36.4800	+2.472%	4	4,146	-94.792%
2025-06-10	36.2900	36.2900	35.5700	35.6000	+0.282%	18	4,144	-94.663%
2025-06-09	35.9000	35.9000	35.5000	35.5000	-0.949%	7	4,135	-94.648%
2025-06-06	35.7200	35.9100	35.7200	35.8400	-5.610%	22	4,133	-94.699%
2025-06-05	36.3800	37.9700	36.3800	37.9700	+1.172%	4	4,129	-94.996%
2025-06-04	37.1700	37.5300	37.1700	37.5300	+1.186%	2	4,124	-94.937%
2025-06-03	37.0000	37.0900	36.9900	37.0900	-4.432%	3	4,124	-94.877%
2025-05-28	38.8800	38.8800	38.8100	38.8100	-0.792%	4	4,122	-95.104%
2025-05-27	39.8400	39.9700	39.1200	39.1200	-13.642%	5	4,120	-95.143%
2025-05-23	45.3000	45.3000	45.3000	45.3000	+17.907%	2	4,117	-95.806%
2025-05-20	38.4200	38.4200	38.4200	38.4200	+2.181%	1	4,117	-95.055%
2025-05-19	37.6000	37.6000	37.6000	37.6000	+0.267%	1	4,116	-94.947%
2025-05-14	37.5000	37.5000	37.5000	37.5000	-29.577%	10	4,293	-94.933%
2025-04-29	53.2500	53.2500	53.2500	53.2500	-22.035%	5	4,293	-96.432%
2025-04-22	69.0000	69.1000	68.2000	68.3000	-9.320%	15	4,298	-97.218%
2025-04-21	75.4800	75.4800	75.3200	75.3200	-11.710%	2	4,298	-97.477%
2025-04-11	85.3100	85.3100	85.3100	85.3100	+29.238%	2	4,298	-97.773%
2025-04-10	66.0100	66.0100	66.0100	66.0100	-20.566%	1	4,298	-97.122%
2025-04-08	83.1000	83.1000	83.1000	83.1000	+50.817%	33	4,298	-97.714%
2025-04-03	55.1000	55.1000	55.1000	55.1000	+35.049%	1	4,298	-96.552%
2025-04-02	40.8000	40.8000	40.8000	40.8000	+7.623%	1	4,299	-95.343%
2025-03-27	38.6000	38.6000	37.4000	37.9100	-1.991%	4	4,299	-94.988%
2025-03-26	38.5900	38.6800	38.5000	38.6800	+8.958%	3	4,299	-95.088%
2025-03-24	36.8100	36.8100	35.4700	35.5000	-11.692%	11	4,298	-94.648%
2025-03-20	40.1000	41.1000	40.0700	40.2000	-0.248%	6	4,298	-95.274%
2025-03-19	40.2000	40.3000	40.2000	40.3000	+6.332%	4	4,298	-95.285%
2025-02-28	37.9000	37.9000	37.9000	37.9000	+14.848%	2	4,294	-94.987%
2025-01-30	33.3000	33.3000	33.0000	33.0000	-0.422%	9	4,295	-94.242%
2025-01-23	33.1400	33.1400	33.1400	33.1400	-16.059%	41	4,295	-94.267%
2025-01-13	39.4800	39.4800	39.4800	39.4800	+7.663%	1	4,255	-95.187%
2024-12-17	36.6700	36.6700	36.6700	36.6700	+10.452%	3	4,255	-94.819%
2024-11-25	33.2000	33.2000	33.2000	33.2000	-9.041%	44	4,255	-94.277%
2024-11-19	37.1000	37.1000	36.5000	36.5000	+6.725%	190	564	-94.795%
2024-11-14	33.5300	34.2000	33.5300	34.2000	-35.472%	56	564	-94.444%
2024-09-17	53.0000	53.0000	53.0000	53.0000	-1.322%	10	564	-96.415%
2024-09-12	53.7100	53.7100	53.7100	53.7100	-13.788%	40	564	-96.462%
2024-08-06	62.3000	62.3000	62.3000	62.3000	+35.141%	10	564	-96.950%
2024-07-22	46.1000	46.1000	46.1000	46.1000	-1.915%	2	564	-95.879%
2024-06-24	47.0000	47.0000	47.0000	47.0000	+4.282%	10	564	-95.957%
2024-06-12	45.0700	45.0700	45.0700	45.0700	-13.493%	24	564	-95.784%
2024-05-30	52.1000	52.1000	52.1000	52.1000	+1.263%	210	564	-96.353%
2024-05-21	51.3800	51.4500	51.3800	51.4500	-0.752%	6	564	-96.307%
2024-05-17	51.8400	51.8400	51.8400	51.8400	-8.732%	80	564	-96.335%
2024-05-06	57.2000	57.2700	56.8000	56.8000	-25.125%	8	564	-96.655%
2024-04-19	75.8600	75.8600	75.8600	75.8600	+5.979%	20	564	-97.495%
2024-03-15	71.5800	71.5800	71.5800	71.5800	+3.589%	2,000	564	-97.346%
2024-03-13	69.1000	69.1000	69.1000	69.1000	-14.161%	16	564	-97.250%
2024-02-13	80.5000	80.5000	80.5000	80.5000	+0.625%	1	564	-97.640%
2024-02-05	80.0000	80.0000	80.0000	80.0000	-0.990%	100	564	-97.625%
2024-02-02	80.8000	80.8000	80.8000	80.8000	-5.220%	2	564	-97.649%
2024-01-23	85.2500	85.2500	85.2500	85.2500	-0.641%	1	564	-97.771%
2024-01-22	85.8000	85.8000	85.8000	85.8000	-11.546%	30	564	-97.786%
2024-01-16	97.0000	97.0000	97.0000	97.0000	-1.061%	1	564	-98.041%
2024-01-11	98.0400	98.0400	98.0400	98.0400	-7.018%	2	564	-98.062%
2023-12-13	105.4400	105.4400	105.4400	105.4400	-0.095%	580	564	-98.198%
2023-12-12	105.5400	105.5400	105.5400	105.5400	-7.095%	380	564	-98.200%
2023-12-06	113.6000	113.6000	113.6000	113.6000	+0.933%	165	564	-98.327%
2023-11-30	112.5500	112.5500	112.5500	112.5500	+0.330%	8	564	-98.312%
2023-11-29	112.1800	112.1800	112.1800	112.1800	-18.415%	200	564	-98.306%
2023-10-06	137.5000	137.5000	137.5000	137.5000	+2.996%	8	564	-98.618%
2023-09-25	133.5000	133.5000	133.5000	133.5000	-5.986%	175	564	-98.577%
2023-08-22	142.0000	142.0000	142.0000	142.0000	+10.446%	1	564	-98.662%
2023-07-31	128.5700	128.5700	128.5700	128.5700	-22.548%	1	564	-98.522%
2023-06-06	166.0000	166.0000	166.0000	166.0000	-20.384%	1	564	-98.855%
2023-05-08	208.5000	208.5000	208.5000	208.5000	-1.567%	1	564	-99.089%
2023-02-27	211.8200	211.8200	211.8200	211.8200	-7.880%	1	564	-99.103%
2023-01-26	229.9400	229.9400	229.9400	229.9400	-12.842%	2	564	-99.174%
2022-12-02	270.2000	270.2000	263.8200	263.8200	-0.520%	2	564	-99.280%
2022-12-01	265.2000	265.2000	265.2000	265.2000	-4.922%	1	565	-99.284%
2022-11-10	278.9300	278.9300	278.9300	278.9300	-18.020%	8	516	-99.319%
2022-10-11	340.2400	340.2400	340.2400	340.2400	+14.752%	100	408	-99.442%
2022-09-21	296.5000	296.5000	296.5000	296.5000	-2.467%	1	308	-99.359%
2022-09-16	304.0000	304.0000	304.0000	304.0000	+3.342%	150	307	-99.375%
2022-09-14	290.7500	294.1700	287.4200	294.1700	+8.151%	24	157	-99.354%
2022-09-13	272.0000	272.0000	272.0000	272.0000	-2.857%	1	133	-99.301%
2022-09-09	280.0000	280.0000	280.0000	280.0000	-5.085%	1	133	-99.321%
2022-09-02	295.0000	295.0000	295.0000	295.0000	+7.429%	1	133	-99.356%
2022-08-11	274.6000	274.6000	274.6000	274.6000	-11.479%	1	133	-99.308%
2022-07-07	310.2100	310.2100	310.2100	310.2100	-6.726%	1	105	-99.388%
2022-06-30	332.5800	332.5800	332.5800	332.5800	+12.892%	1	104	-99.429%
2022-06-10	294.6000	294.6000	294.6000	294.6000	-6.506%	1	104	-99.355%
2022-05-12	333.0000	333.0000	315.1000	315.1000	-9.264%	3	105	-99.397%
2022-03-08	347.2700	347.2700	347.2700	347.2700	+25.368%	1	0	-99.453%
2022-01-11	277.0000	277.0000	277.0000	277.0000	-1.071%	1	0	-99.314%
2022-01-06	280.0000	280.0000	280.0000	280.0000	0.000%	1	0	-99.321%

.dark-mode .sW1P7N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sW1P7N{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P3200SPX Dec 18 2026 3200.00 Put (SPX261218P03200000)option OPRA

SPX20261218P3200
SPX Dec 18 2026 3200.00 Put (SPX261218P03200000)
option OPRA