Dark

SPX20261218P3300
SPX Dec 18 2026 3300.00 Put (SPX261218P03300000)
option OPRA

EOD

Sep 10, 2026

1.89+6.780%(+0.12)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.8800	1.8900	1.8800	1.8900	+6.780%	4	22,236	0.000%
2026-09-09	1.8000	1.8000	1.7700	1.7700	-11.500%	10	22,238	+6.780%
2026-08-31	2.2000	2.2000	2.0000	2.0000	0.000%	8	22,444	-5.500%
2026-08-27	2.0000	2.0000	2.0000	2.0000	-13.043%	7	22,452	-5.500%
2026-08-25	2.3000	2.3000	2.3000	2.3000	-19.298%	3	22,451	-17.826%
2026-08-20	2.8500	2.8500	2.8500	2.8500	+7.547%	3	22,451	-33.684%
2026-08-19	2.6500	2.6500	2.6500	2.6500	-10.774%	2	22,448	-28.679%
2026-08-18	2.9700	2.9700	2.9700	2.9700	+10.409%	150	22,448	-36.364%
2026-08-14	2.7500	2.7500	2.6900	2.6900	-5.614%	9	22,298	-29.740%
2026-08-12	3.0400	3.0400	2.8500	2.8500	-8.065%	10	22,298	-33.684%
2026-08-11	3.1000	3.1000	3.1000	3.1000	-1.587%	2	22,300	-39.032%
2026-08-10	3.1700	3.2000	3.1500	3.1500	-1.563%	4	22,298	-40.000%
2026-08-07	3.2900	3.3700	3.2000	3.2000	-5.882%	18	22,299	-40.938%
2026-08-06	3.4000	3.4000	3.4000	3.4000	-2.857%	101	22,300	-44.412%
2026-08-05	3.4400	3.5000	3.4400	3.5000	-12.500%	2	22,300	-46.000%
2026-08-03	3.9800	4.0000	3.9800	4.0000	-27.140%	2	22,300	-52.750%
2026-07-24	5.4200	5.4900	5.4200	5.4900	+7.647%	4	22,300	-65.574%
2026-07-22	5.1000	5.1000	5.1000	5.1000	+2.000%	100	22,300	-62.941%
2026-07-21	5.0000	5.0000	5.0000	5.0000	-11.504%	103	22,237	-62.200%
2026-07-20	5.6500	5.6500	5.6500	5.6500	+0.893%	1	22,208	-66.549%
2026-07-17	5.5800	5.6200	5.5600	5.6000	+9.804%	14	22,208	-66.250%
2026-07-14	5.1000	5.1000	5.1000	5.1000	0.000%	103	22,208	-62.941%
2026-07-13	5.1000	5.1000	5.1000	5.1000	+1.392%	2	22,208	-62.941%
2026-07-10	5.1000	5.1000	5.0200	5.0300	-15.462%	4	22,206	-62.425%
2026-07-01	6.2000	6.2000	5.9500	5.9500	-8.462%	4	22,205	-68.235%
2026-06-29	6.6000	6.8000	6.5000	6.5000	-16.667%	8	22,205	-70.923%
2026-06-26	7.8000	7.8000	7.8000	7.8000	+6.849%	2	22,205	-75.769%
2026-06-25	7.3000	7.3000	7.3000	7.3000	-8.750%	1	22,204	-74.110%
2026-06-24	7.8000	8.0000	7.7300	8.0000	+1.266%	5	22,204	-76.375%
2026-06-23	7.9000	7.9000	7.9000	7.9000	+8.219%	2	22,203	-76.076%
2026-06-18	7.3500	7.4000	7.2100	7.3000	-8.750%	39	22,041	-74.110%
2026-06-17	8.0000	8.0000	8.0000	8.0000	+14.778%	1	22,041	-76.375%
2026-06-15	6.9800	7.2300	6.9700	6.9700	-30.647%	206	22,041	-72.884%
2026-06-11	10.1400	10.1400	10.0500	10.0500	-0.888%	2	22,041	-81.194%
2026-06-10	9.5700	10.1400	9.5500	10.1400	+17.090%	8	22,041	-81.361%
2026-06-09	9.0500	9.0500	8.6600	8.6600	+5.998%	6	22,039	-78.176%
2026-06-08	8.1700	8.1700	8.1700	8.1700	-1.803%	4	22,037	-76.867%
2026-06-03	8.3200	8.3200	8.3200	8.3200	-1.538%	4	22,035	-77.284%
2026-05-28	8.4500	8.4500	8.4500	8.4500	-7.346%	50	22,033	-77.633%
2026-05-27	9.1200	9.1200	9.1200	9.1200	+1.899%	4	22,033	-79.276%
2026-05-26	8.8000	8.9500	8.8000	8.9500	-6.771%	122	22,031	-78.883%
2026-05-21	9.6500	9.6500	9.6000	9.6000	-15.493%	3	22,033	-80.313%
2026-05-18	11.3200	11.3600	11.3200	11.3600	+2.899%	2	22,034	-83.363%
2026-05-08	11.1200	11.1200	11.0400	11.0400	-2.646%	58	22,030	-82.880%
2026-05-07	11.3400	11.3400	11.3400	11.3400	-6.667%	4	22,001	-83.333%
2026-05-05	12.1500	12.1500	12.1500	12.1500	-4.331%	100	21,999	-84.444%
2026-05-04	12.5000	12.7000	12.5000	12.7000	+4.872%	171	21,949	-85.118%
2026-05-01	12.1800	12.2600	12.0300	12.1100	-5.317%	22	22,106	-84.393%
2026-04-30	13.0400	13.0400	12.7800	12.7900	-4.694%	6	22,106	-85.223%
2026-04-29	13.3000	13.4200	13.3000	13.4200	-0.074%	1,006	22,105	-85.917%
2026-04-27	13.4300	13.4300	13.4300	13.4300	-1.899%	4	22,440	-85.927%
2026-04-23	14.1900	14.3100	13.6900	13.6900	-2.214%	45	22,440	-86.194%
2026-04-22	13.9200	14.1000	13.8900	14.0000	-4.827%	22	22,434	-86.500%
2026-04-21	14.0100	14.7100	13.9800	14.7100	+4.400%	605	22,420	-87.152%
2026-04-20	14.0900	14.0900	14.0900	14.0900	-0.212%	4	21,845	-86.586%
2026-04-17	14.1500	14.1700	14.1200	14.1200	-5.044%	40	21,845	-86.615%
2026-04-16	15.1600	15.3800	14.8400	14.8700	-0.402%	38	21,845	-87.290%
2026-04-15	15.0000	15.3300	14.9200	14.9300	-1.905%	59	21,840	-87.341%
2026-04-14	15.1700	15.2800	15.1500	15.2200	-10.100%	1,014	21,811	-87.582%
2026-04-10	16.9300	16.9300	16.9300	16.9300	+0.296%	2	22,405	-88.836%
2026-04-09	17.8700	17.8700	16.8500	16.8800	-4.363%	14	22,405	-88.803%
2026-04-08	17.8500	17.8500	17.6500	17.6500	-23.922%	4	22,405	-89.292%
2026-04-07	22.3000	23.2000	21.6200	23.2000	+5.791%	191	22,406	-91.853%
2026-04-02	21.8700	21.9300	21.8700	21.9300	+0.596%	920	22,212	-91.382%
2026-04-01	22.2700	22.3400	21.8000	21.8000	-11.165%	28	22,212	-91.330%
2026-03-31	25.5500	25.7400	24.5400	24.5400	-18.472%	122	22,212	-92.298%
2026-03-30	28.3700	30.1700	28.3700	30.1000	+0.568%	33	22,212	-93.721%
2026-03-27	28.1700	29.9300	28.1600	29.9300	+11.721%	44	22,187	-93.685%
2026-03-26	24.9000	26.7900	24.8700	26.7900	+10.066%	259	22,187	-92.945%
2026-03-25	24.6500	24.6500	24.2000	24.3400	-6.023%	7	22,161	-92.235%
2026-03-24	25.9000	25.9000	25.9000	25.9000	+4.016%	25	22,162	-92.703%
2026-03-23	24.1300	24.9000	24.1300	24.9000	-7.401%	27	22,187	-92.410%
2026-03-20	26.1000	26.8900	25.4000	26.8900	+10.658%	73	22,212	-92.971%
2026-03-19	27.6200	27.6200	24.3000	24.3000	+9.459%	1,212	22,151	-92.222%
2026-03-17	22.2000	22.2000	22.2000	22.2000	-5.972%	2	21,033	-91.486%
2026-03-16	23.4300	23.7000	22.5800	23.6100	-10.091%	35	21,035	-91.995%
2026-03-13	26.2600	26.2600	26.2600	26.2600	+2.578%	500	21,020	-92.803%
2026-03-12	25.7400	26.0100	25.0500	25.6000	+2.811%	142	20,520	-92.617%
2026-03-10	22.5700	24.9000	22.4600	24.9000	+3.320%	11	20,456	-92.410%
2026-03-09	24.1000	24.1000	24.1000	24.1000	-2.429%	2	20,455	-92.158%
2026-03-06	24.2300	24.7000	24.2300	24.7000	+20.664%	3	20,455	-92.348%
2026-03-04	20.4000	20.4700	20.4000	20.4700	-6.530%	2	20,456	-90.767%
2026-03-03	25.3900	25.9000	21.9000	21.9000	+2.817%	46	20,456	-91.370%
2026-02-26	21.3000	21.3000	21.3000	21.3000	+8.122%	30	20,464	-91.127%
2026-02-25	19.7400	19.7400	19.7000	19.7000	-7.512%	2	20,494	-90.406%
2026-02-23	21.4700	21.5000	21.2200	21.3000	+6.500%	64	20,494	-91.127%
2026-02-18	20.0000	20.0000	20.0000	20.0000	-9.091%	1	20,491	-90.550%
2026-02-12	21.4000	22.0000	21.0400	22.0000	+16.341%	12	20,491	-91.409%
2026-02-09	19.1700	19.1700	18.9100	18.9100	-6.061%	20	20,490	-90.005%
2026-01-30	20.0600	20.1300	20.0600	20.1300	+3.231%	2	20,490	-90.611%
2026-01-29	20.9700	20.9700	19.4100	19.5000	+3.448%	1,062	20,490	-90.308%
2026-01-26	18.9000	18.9000	18.8500	18.8500	+0.802%	5	20,490	-89.973%
2026-01-22	18.7400	18.7400	18.7000	18.7000	-13.546%	2	20,490	-89.893%
2026-01-20	21.4400	21.6300	21.4100	21.6300	+13.246%	54	20,490	-91.262%
2026-01-16	19.3600	19.4000	19.1000	19.1000	-1.036%	12	20,480	-90.105%
2026-01-15	19.1200	19.4000	19.1000	19.3000	+2.878%	36	20,480	-90.207%
2026-01-08	18.7800	18.7800	18.7600	18.7600	-0.053%	4	20,456	-89.925%
2026-01-06	18.8100	18.9600	18.7700	18.7700	-1.002%	40	20,456	-89.931%
2026-01-05	18.9600	18.9600	18.9600	18.9600	-7.195%	2	20,458	-90.032%
2025-12-31	19.7500	20.4300	19.6100	20.4300	+1.089%	19	20,458	-90.749%
2025-12-26	20.1300	20.2300	20.0800	20.2100	+0.798%	106	20,494	-90.648%
2025-12-23	20.0100	20.0500	20.0100	20.0500	-12.407%	8	20,494	-90.574%
2025-12-18	23.0700	23.2000	22.8900	22.8900	-4.625%	6	20,494	-91.743%
2025-12-17	23.1100	24.0000	23.1100	24.0000	+0.840%	12	20,494	-92.125%
2025-12-15	23.3000	23.8000	23.3000	23.8000	-0.709%	7	20,484	-92.059%
2025-12-09	23.8700	23.9700	23.8700	23.9700	-0.909%	2	20,477	-92.115%
2025-12-08	23.3000	24.1900	23.3000	24.1900	-0.206%	4	20,477	-92.187%
2025-12-05	24.2800	24.2800	24.2400	24.2400	-4.941%	2	20,474	-92.203%
2025-12-01	25.5000	25.5000	25.5000	25.5000	-2.857%	3	20,474	-92.588%
2025-11-26	26.2500	26.2500	26.2500	26.2500	-3.208%	142	20,329	-92.800%
2025-11-25	27.1200	27.1200	27.1200	27.1200	-23.606%	50	20,329	-93.031%
2025-11-21	35.5000	35.5000	35.5000	35.5000	+8.232%	6	20,329	-94.676%
2025-11-20	32.8000	32.8000	32.8000	32.8000	+5.466%	2	20,335	-94.238%
2025-11-18	32.5000	32.5000	31.1000	31.1000	+9.894%	20	20,335	-93.923%
2025-11-14	28.3000	28.3000	28.3000	28.3000	+8.015%	2	20,315	-93.322%
2025-11-11	26.2000	26.2000	26.2000	26.2000	-0.190%	1,653	20,313	-92.786%
2025-11-05	26.0300	26.2500	26.0300	26.2500	+2.539%	2	20,315	-92.800%
2025-11-03	25.7900	25.7900	25.5600	25.6000	-0.039%	6	20,313	-92.617%
2025-10-31	25.7600	25.7600	25.5800	25.6100	+1.587%	4	20,313	-92.620%
2025-10-30	25.2100	25.2100	25.2100	25.2100	-4.868%	1	20,313	-92.503%
2025-10-23	26.3400	26.5000	26.3400	26.5000	-18.712%	2	20,313	-92.868%
2025-10-17	32.5700	32.6000	32.5700	32.6000	+1.400%	2	20,313	-94.202%
2025-10-16	29.1400	32.1500	29.1400	32.1500	+8.249%	118	20,313	-94.121%
2025-10-14	30.3000	30.3000	29.7000	29.7000	+4.394%	4	20,313	-93.636%
2025-10-13	28.5100	28.5100	28.4500	28.4500	-3.918%	2	20,309	-93.357%
2025-10-10	26.4000	30.6300	26.4000	29.6100	+8.581%	117	20,309	-93.617%
2025-10-07	27.2000	27.2700	27.1900	27.2700	+1.944%	168	20,348	-93.069%
2025-10-01	26.9700	26.9700	26.7500	26.7500	-1.763%	54	20,348	-92.935%
2025-09-23	27.2500	27.2500	27.2300	27.2300	+0.295%	2	20,230	-93.059%
2025-09-22	27.1100	27.1500	27.1100	27.1500	+0.221%	2	20,230	-93.039%
2025-09-19	27.0900	27.1800	27.0400	27.0900	+1.158%	72	20,230	-93.023%
2025-09-18	26.8400	26.8400	26.7800	26.7800	-2.512%	8	20,230	-92.942%
2025-09-15	26.9600	27.6200	26.9600	27.4700	-1.682%	19	20,224	-93.120%
2025-09-11	27.7900	27.9400	27.7900	27.9400	-1.237%	10	2,430	-93.236%
2025-09-09	28.2200	28.3300	28.2200	28.2900	-0.737%	192	2,430	-93.319%
2025-09-08	28.5400	28.5700	28.4800	28.5000	-0.419%	96	2,526	-93.368%
2025-08-28	28.6200	28.6200	28.6200	28.6200	-7.078%	1	2,526	-93.396%
2025-08-14	30.7500	30.8700	30.7500	30.8000	+0.818%	9	2,453	-93.864%
2025-08-12	30.5500	30.5700	30.5100	30.5500	-3.016%	4	2,446	-93.813%
2025-08-11	31.5000	31.5000	31.5000	31.5000	-0.819%	2	2,447	-94.000%
2025-08-08	31.7500	31.7900	31.7500	31.7600	+3.385%	12	2,449	-94.049%
2025-07-29	30.7300	30.7300	30.7000	30.7200	-10.307%	4	2,445	-93.848%
2025-07-15	34.2200	34.2500	34.2200	34.2500	-3.249%	2	2,449	-94.482%
2025-07-02	35.5200	35.5200	35.3600	35.4000	-17.579%	6	2,448	-94.661%
2025-06-20	42.9500	42.9500	42.9500	42.9500	-1.739%	2	2,448	-95.600%
2025-06-13	43.7100	43.7100	43.7100	43.7100	+11.137%	2	2,448	-95.676%
2025-06-10	39.3300	39.3300	39.3300	39.3300	-19.024%	1	2,447	-95.195%
2025-05-23	48.5700	48.5700	48.5700	48.5700	-9.469%	2	2,447	-96.109%
2025-05-02	53.6500	53.6500	53.6500	53.6500	-28.752%	2	2,447	-96.477%
2025-04-22	75.7000	75.8000	75.3000	75.3000	+5.315%	13	2,447	-97.490%
2025-04-14	71.5000	71.5000	71.5000	71.5000	-23.127%	1	2,447	-97.357%
2025-04-11	93.0100	93.0100	93.0100	93.0100	+28.095%	2	2,446	-97.968%
2025-04-10	72.6100	72.6100	72.6100	72.6100	+1.695%	1	2,447	-97.397%
2025-04-08	69.6000	71.4000	69.6000	71.4000	-26.392%	14	2,448	-97.353%
2025-04-07	115.5000	115.5000	97.0000	97.0000	+22.013%	9	2,462	-98.052%
2025-04-04	78.0000	79.5000	78.0000	79.5000	+41.964%	4	2,469	-97.623%
2025-04-03	53.5000	59.0000	53.5000	56.0000	+26.126%	5	2,470	-96.625%
2025-04-02	44.4000	44.4000	44.4000	44.4000	-1.114%	1	2,474	-95.743%
2025-03-28	44.9000	44.9000	44.9000	44.9000	+11.692%	2	2,474	-95.791%
2025-03-26	40.2000	40.2000	40.2000	40.2000	+3.368%	1	2,474	-95.299%
2025-03-25	38.6800	38.8900	38.6800	38.8900	-13.769%	2	2,475	-95.140%
2025-03-20	45.1000	45.1000	45.1000	45.1000	+2.968%	1	2,475	-95.809%
2025-03-19	43.7000	44.2000	43.7000	43.8000	+0.945%	21	2,475	-95.685%
2025-03-17	43.2000	43.3900	43.2000	43.3900	-21.679%	2	2,457	-95.644%
2025-03-11	56.8000	56.8000	55.4000	55.4000	+7.573%	3	2,455	-96.588%
2025-03-10	51.7000	51.7000	51.5000	51.5000	+6.625%	12	2,454	-96.330%
2025-03-06	45.1000	48.3000	45.1000	48.3000	+5.689%	2	2,453	-96.087%
2025-03-05	45.7000	45.7000	45.7000	45.7000	-4.990%	2	2,453	-95.864%
2025-03-04	47.6000	48.1000	47.6000	48.1000	+22.704%	2	2,453	-96.071%
2025-02-03	41.3000	41.3000	39.2000	39.2000	-2.244%	16	1,612	-95.179%
2025-01-27	39.0000	40.1000	39.0000	40.1000	+9.653%	3	1,611	-95.287%
2025-01-23	36.5700	36.5700	36.5700	36.5700	-16.469%	1	1,608	-94.832%
2025-01-13	43.7800	43.7800	43.7800	43.7800	+5.494%	1	1,608	-95.683%
2024-12-31	41.5000	41.5000	41.5000	41.5000	-3.488%	8	1,600	-95.446%
2024-12-23	43.0000	43.0000	43.0000	43.0000	-6.926%	1	1,600	-95.605%
2024-12-20	46.2000	46.2000	46.2000	46.2000	+15.298%	1	1,599	-95.909%
2024-12-17	40.0700	40.0700	40.0700	40.0700	+8.151%	3	1,598	-95.283%
2024-11-25	37.0500	37.0500	37.0500	37.0500	-29.563%	22	1,601	-94.899%
2024-11-01	52.6000	52.6000	52.6000	52.6000	+1.938%	2	333	-96.407%
2024-10-31	50.3000	51.6000	50.3000	51.6000	-3.731%	6	333	-96.337%
2024-10-09	53.6000	53.6000	53.6000	53.6000	-8.844%	4	333	-96.474%
2024-10-07	58.8000	58.8000	58.8000	58.8000	-21.600%	4	333	-96.786%
2024-08-06	82.5000	82.5000	75.0000	75.0000	-11.765%	118	333	-97.480%
2024-08-05	85.0000	85.0000	85.0000	85.0000	+65.049%	1	333	-97.776%
2024-07-22	51.5000	51.5000	51.5000	51.5000	+11.472%	2	333	-96.330%
2024-07-10	46.2000	46.2000	46.2000	46.2000	-6.704%	2	333	-95.909%
2024-06-12	49.5200	49.5200	49.5200	49.5200	-12.663%	24	333	-96.183%
2024-05-21	56.6300	56.7000	56.6300	56.7000	-0.857%	6	333	-96.667%
2024-05-17	57.1900	57.1900	57.1900	57.1900	-7.008%	240	333	-96.695%
2024-05-07	61.5000	61.5000	61.5000	61.5000	-2.874%	66	333	-96.927%
2024-05-06	63.3200	63.3200	63.3200	63.3200	-2.734%	4	333	-97.015%
2024-05-03	65.1000	65.1000	65.1000	65.1000	-22.278%	4	333	-97.097%
2024-04-19	83.7600	83.7600	83.7600	83.7600	+0.191%	20	333	-97.744%
2024-02-14	83.6000	83.6000	83.6000	83.6000	-0.713%	1	333	-97.739%
2024-02-07	84.2000	84.2000	84.2000	84.2000	-3.661%	1	333	-97.755%
2024-02-05	87.4000	87.4000	87.4000	87.4000	-24.830%	2	333	-97.838%
2023-12-12	116.2700	116.2700	116.2700	116.2700	-3.988%	400	333	-98.374%
2023-11-28	121.1000	121.1000	121.1000	121.1000	+1.765%	2	333	-98.439%
2023-11-15	119.0000	119.0000	119.0000	119.0000	-22.657%	37	333	-98.412%
2023-10-24	153.8600	153.8600	153.8600	153.8600	-9.388%	400	333	-98.772%
2023-08-03	169.8000	169.8000	169.8000	169.8000	-14.069%	1	333	-98.887%
2023-06-01	197.6000	197.6000	197.6000	197.6000	-14.930%	1	333	-99.044%
2023-05-05	232.2800	232.2800	232.2800	232.2800	-28.231%	125	333	-99.186%
2022-11-03	323.6500	323.6500	323.6500	323.6500	-1.024%	4	333	-99.416%
2022-09-19	327.0000	327.0000	327.0000	327.0000	+10.138%	1	289	-99.422%
2022-09-12	296.9000	296.9000	296.9000	296.9000	-0.369%	1	289	-99.363%
2022-09-09	298.0000	298.0000	298.0000	298.0000	-6.142%	1	289	-99.366%
2022-08-29	317.5000	317.5000	317.5000	317.5000	+7.264%	1	288	-99.405%
2022-08-26	296.1000	296.1000	296.0000	296.0000	-12.387%	2	288	-99.361%
2022-07-19	337.8500	337.8500	337.8500	337.8500	-3.250%	1	187	-99.441%
2022-06-17	349.2000	349.2000	349.2000	349.2000	+16.985%	1	186	-99.459%
2022-05-04	298.5000	298.5000	298.5000	298.5000	-6.426%	10	186	-99.367%
2021-11-04	319.0000	319.0000	319.0000	319.0000	-1.543%	100	176	-99.408%
2021-11-03	324.0000	324.0000	324.0000	324.0000	-3.643%	25	76	-99.417%
2021-11-02	336.2500	336.2500	336.2500	336.2500	0.000%	1	51	-99.438%

.dark-mode .FLktn9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FLktn9{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P3300SPX Dec 18 2026 3300.00 Put (SPX261218P03300000)option OPRA

SPX20261218P3300
SPX Dec 18 2026 3300.00 Put (SPX261218P03300000)
option OPRA