Dark

SPX20261218P3400
SPX Dec 18 2026 3400.00 Put (SPX261218P03400000)
option OPRA

Inactive

Jun 29, 2026

6.99-11.854%(-0.94)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	6.9800	6.9900	6.9800	6.9900	-11.854%	4	6,305	0.000%
2026-06-26	8.0700	8.0700	7.9300	7.9300	+0.762%	104	6,305	-11.854%
2026-06-25	8.1100	8.1200	7.8400	7.8700	+2.208%	4	6,203	-11.182%
2026-06-22	7.4000	7.7000	7.4000	7.7000	-3.750%	3	6,201	-9.221%
2026-06-18	7.9600	8.0000	7.8100	8.0000	0.000%	3,255	7,025	-12.625%
2026-06-17	7.5700	8.0000	7.5700	8.0000	+5.680%	28	7,025	-12.625%
2026-06-16	7.3200	7.5700	7.3200	7.5700	-31.119%	6	7,025	-7.662%
2026-06-11	10.9900	10.9900	10.9900	10.9900	+14.360%	1	7,024	-36.397%
2026-06-09	9.6300	9.6300	9.6100	9.6100	-9.340%	4	7,025	-27.263%
2026-06-05	10.6000	10.6000	10.6000	10.6000	+17.386%	1	7,023	-34.057%
2026-06-03	9.1000	9.1000	9.0300	9.0300	+2.265%	22	7,022	-22.591%
2026-06-01	8.8100	8.8300	8.8100	8.8300	-6.660%	4	7,002	-20.838%
2026-05-28	9.4800	9.4800	9.4600	9.4600	-3.469%	4	7,000	-26.110%
2026-05-26	9.8000	9.8000	9.8000	9.8000	-4.854%	1	6,998	-28.673%
2026-05-22	10.3000	10.3000	10.3000	10.3000	-1.435%	1	6,999	-32.136%
2026-05-21	10.5500	10.5500	10.4500	10.4500	-12.259%	60	6,998	-33.110%
2026-05-19	11.9900	12.0000	11.8500	11.9100	+1.448%	128	6,998	-41.310%
2026-05-18	11.7900	11.7900	11.7400	11.7400	-2.734%	2	7,007	-40.460%
2026-05-14	11.9900	12.1100	11.9500	12.0700	+0.416%	6	7,007	-42.088%
2026-05-13	11.9600	12.0200	11.9600	12.0200	-1.475%	2	6,997	-41.847%
2026-05-12	12.7100	12.7100	12.2000	12.2000	+1.836%	34	6,997	-42.705%
2026-05-08	11.9800	11.9800	11.9800	11.9800	-3.620%	16	6,997	-41.653%
2026-05-06	12.4900	12.4900	12.4300	12.4300	-5.547%	5	6,989	-43.765%
2026-05-05	13.1900	13.2500	13.1500	13.1600	-0.679%	88	6,987	-46.884%
2026-05-01	13.2000	13.3300	13.0700	13.2500	-6.887%	12	7,032	-47.245%
2026-04-30	14.3200	14.3200	14.2300	14.2300	-3.263%	2	7,032	-50.878%
2026-04-28	14.6200	14.7100	14.6200	14.7100	+0.684%	4	7,820	-52.481%
2026-04-27	14.7800	14.7800	14.6100	14.6100	-1.880%	12	7,818	-52.156%
2026-04-23	14.8900	14.8900	14.8900	14.8900	-2.680%	1	7,814	-53.056%
2026-04-22	15.3000	15.3000	15.2300	15.3000	-3.592%	28	7,814	-54.314%
2026-04-21	15.1200	15.8900	15.1100	15.8700	+2.519%	36	7,770	-55.955%
2026-04-20	15.2500	15.4800	15.1500	15.4800	+1.110%	16	7,770	-54.845%
2026-04-17	15.4000	15.6100	14.9100	15.3100	-5.260%	198	7,776	-54.344%
2026-04-16	16.6400	16.6600	16.1600	16.1600	-3.465%	4	7,681	-56.745%
2026-04-14	16.2700	16.7400	16.2000	16.7400	-13.444%	30	7,536	-58.244%
2026-04-08	19.6200	19.6900	19.3200	19.3400	-20.738%	16	7,527	-63.857%
2026-04-07	24.0000	24.6000	23.8000	24.4000	+7.018%	8	7,528	-71.352%
2026-04-06	22.5300	22.9000	22.5300	22.8000	-2.564%	18	7,526	-69.342%
2026-04-02	23.9000	24.1200	23.4000	23.4000	-2.459%	4	7,544	-70.128%
2026-04-01	23.9600	23.9900	23.9600	23.9900	-7.766%	4	7,544	-70.863%
2026-03-31	28.1300	28.1300	26.0100	26.0100	-20.725%	20	7,544	-73.126%
2026-03-30	30.7700	32.8400	30.0800	32.8100	+7.892%	222	7,536	-78.696%
2026-03-27	31.0800	31.5200	30.1000	30.4100	+7.153%	173	7,555	-77.014%
2026-03-26	26.9800	28.4800	26.8700	28.3800	+7.909%	18	7,585	-75.370%
2026-03-25	25.8700	26.3000	25.8400	26.3000	-4.710%	371	7,582	-73.422%
2026-03-24	27.5000	27.9000	26.5800	27.6000	+12.104%	166	7,259	-74.674%
2026-03-23	24.6300	24.6300	24.6200	24.6200	-12.259%	4	7,185	-71.608%
2026-03-20	28.0400	28.1800	27.8500	28.0600	+7.099%	79	7,285	-75.089%
2026-03-19	30.1400	30.1400	26.2000	26.2000	-3.676%	114	7,219	-73.321%
2026-03-18	27.2600	27.2600	27.2000	27.2000	+13.333%	2	7,110	-74.301%
2026-03-17	23.7000	24.4800	23.7000	24.0000	-5.138%	46	7,110	-70.875%
2026-03-16	24.9000	25.7000	24.8900	25.3000	-8.300%	37	7,071	-72.372%
2026-03-13	28.6800	28.7700	27.5900	27.5900	-0.862%	27	7,042	-74.665%
2026-03-12	27.6700	27.8300	27.1000	27.8300	+1.941%	139	7,041	-74.883%
2026-03-11	27.4000	27.4000	27.3000	27.3000	+12.624%	603	6,715	-74.396%
2026-03-10	26.0900	26.1700	24.2400	24.2400	-15.628%	100	6,491	-71.163%
2026-03-09	30.7000	30.7000	28.7300	28.7300	+5.664%	706	6,491	-75.670%
2026-03-06	27.5000	27.5000	27.1900	27.1900	+9.681%	404	5,886	-74.292%
2026-03-05	24.7900	24.7900	24.7900	24.7900	+4.379%	2	6,169	-71.803%
2026-03-03	27.3900	27.3900	23.7500	23.7500	+1.496%	35	6,169	-70.568%
2026-03-02	22.5900	23.4000	22.5900	23.4000	+0.732%	6	6,169	-70.128%
2026-02-27	23.5000	23.7000	23.2300	23.2300	+2.290%	52	6,167	-69.910%
2026-02-26	21.9300	23.0900	21.9300	22.7100	+2.297%	58	6,132	-69.221%
2026-02-24	22.2000	22.2000	22.2000	22.2000	-3.184%	1	6,127	-68.514%
2026-02-23	23.6100	23.6100	22.9300	22.9300	-2.384%	5	6,126	-69.516%
2026-02-19	23.5200	23.5200	23.4900	23.4900	+5.431%	204	5,956	-70.243%
2026-02-18	21.8200	22.2800	21.7500	22.2800	-1.329%	104	6,054	-68.627%
2026-02-17	24.4700	24.5600	22.4400	22.5800	-2.882%	144	6,052	-69.043%
2026-02-13	24.5700	24.5700	23.2400	23.2500	-2.720%	6	5,981	-69.935%
2026-02-12	23.4000	23.9000	23.4000	23.9000	+11.839%	1,001	5,981	-70.753%
2026-02-10	21.3700	21.3700	21.3700	21.3700	+3.940%	4	5,734	-67.291%
2026-02-09	20.6200	20.6400	20.4700	20.5600	-4.149%	54	5,736	-66.002%
2026-02-06	22.3100	22.3100	21.4500	21.4500	-5.340%	4	5,739	-67.413%
2026-02-05	24.3000	24.3000	22.5600	22.6600	+0.088%	18	5,736	-69.153%
2026-02-04	21.6200	23.1000	21.5600	22.6400	+3.379%	20	5,736	-69.125%
2026-01-30	21.8100	22.1000	21.8100	21.9000	+1.860%	6	5,741	-68.082%
2026-01-29	21.4600	21.5000	21.4600	21.5000	+0.939%	4	5,741	-67.488%
2026-01-28	21.0300	21.3000	21.0300	21.3000	+2.207%	11	5,741	-67.183%
2026-01-27	20.8400	20.8400	20.8400	20.8400	+1.659%	4	5,732	-66.459%
2026-01-26	20.4100	20.5000	20.4100	20.5000	-2.054%	4	5,728	-65.902%
2026-01-23	20.9300	20.9300	20.9300	20.9300	+1.948%	2	5,726	-66.603%
2026-01-22	21.0300	21.0300	20.4700	20.5300	-7.481%	76	5,724	-65.952%
2026-01-21	22.1900	22.1900	22.1900	22.1900	-4.559%	4	5,724	-68.499%
2026-01-20	23.1600	23.3100	23.0500	23.2500	+13.525%	76	5,720	-69.935%
2026-01-16	20.5400	21.0000	20.4800	20.4800	-2.476%	21	5,701	-65.869%
2026-01-15	20.6800	21.0000	20.4900	21.0000	+2.240%	41	5,701	-66.714%
2026-01-08	20.5400	20.5400	20.5400	20.5400	+0.097%	6	5,686	-65.969%
2026-01-07	20.4900	20.5200	20.4900	20.5200	-0.437%	2	5,690	-65.936%
2026-01-06	20.6400	20.6400	20.6100	20.6100	-3.961%	2	5,689	-66.084%
2026-01-02	21.4600	21.4600	21.4600	21.4600	+0.941%	1	5,688	-67.428%
2025-12-31	21.3100	21.3100	21.2400	21.2600	+1.238%	6	5,685	-67.121%
2025-12-30	20.9800	21.0000	20.9800	21.0000	-3.626%	2	5,685	-66.714%
2025-12-23	21.7900	21.7900	21.7900	21.7900	-0.502%	6	5,685	-67.921%
2025-12-22	21.7500	21.9000	21.7100	21.9000	-5.603%	3	5,679	-68.082%
2025-12-19	23.2000	23.2000	23.2000	23.2000	-11.247%	25	5,677	-69.871%
2025-12-17	26.1400	26.1400	26.1400	26.1400	+3.730%	245	5,702	-73.259%
2025-12-15	25.2000	25.2000	25.2000	25.2000	-3.596%	3	5,942	-72.262%
2025-12-08	26.0900	26.1400	26.0900	26.1400	-31.927%	2	5,942	-73.259%
2025-11-21	38.3000	38.4000	38.3000	38.4000	+4.065%	2	5,692	-81.797%
2025-11-20	36.9000	38.0500	36.9000	36.9000	+7.267%	18	5,690	-81.057%
2025-11-19	34.4000	34.4000	34.4000	34.4000	+5.716%	1	5,689	-79.680%
2025-11-18	34.0500	34.0500	32.5400	32.5400	+7.075%	6	5,688	-78.519%
2025-11-14	30.2700	30.3900	30.2700	30.3900	+7.728%	2	5,688	-76.999%
2025-11-12	28.2000	28.2100	28.2000	28.2100	-1.052%	2	5,688	-75.222%
2025-11-11	28.3000	28.5100	28.3000	28.5100	+4.932%	7	5,688	-75.482%
2025-10-24	27.0800	27.2700	27.0800	27.1700	-5.331%	264	5,591	-74.273%
2025-10-21	28.7000	28.7000	28.7000	28.7000	-14.558%	302	5,575	-75.645%
2025-10-17	34.2300	34.2300	33.5000	33.5900	-7.846%	4	5,398	-79.190%
2025-10-16	36.4900	36.4900	36.4500	36.4500	+14.984%	2	5,400	-80.823%
2025-10-14	31.7500	31.7500	31.7000	31.7000	+11.620%	2	5,403	-77.950%
2025-10-10	28.5000	28.5000	28.4000	28.4000	-1.389%	2	5,403	-75.387%
2025-10-09	29.2000	29.2000	28.8000	28.8000	-3.421%	12	5,401	-75.729%
2025-10-06	29.8000	29.8200	29.8000	29.8200	+3.722%	2	5,392	-76.559%
2025-10-01	28.7500	28.7500	28.7500	28.7500	-3.101%	2	5,392	-75.687%
2025-09-30	29.6700	29.6700	29.6700	29.6700	+1.021%	2	5,393	-76.441%
2025-09-29	29.2000	29.3900	29.1800	29.3700	-2.165%	4	5,392	-76.200%
2025-09-25	30.0500	30.0500	30.0200	30.0200	-1.992%	2	5,482	-76.716%
2025-09-24	30.6300	30.6300	30.6300	30.6300	+5.077%	2	5,482	-77.179%
2025-09-22	29.1500	29.1500	29.1500	29.1500	0.000%	2	5,482	-76.021%
2025-09-19	29.1400	29.1500	29.1000	29.1500	-2.181%	3	5,481	-76.021%
2025-09-17	29.8300	29.8700	29.7800	29.8000	-0.268%	180	5,481	-76.544%
2025-09-16	29.8600	29.9000	29.8600	29.8800	+1.564%	4	5,391	-76.606%
2025-09-15	29.1300	29.4200	29.0600	29.4200	-0.709%	192	5,496	-76.241%
2025-09-12	29.6300	29.6300	29.6300	29.6300	-0.202%	2	5,400	-76.409%
2025-09-11	29.9200	29.9200	29.6900	29.6900	-2.847%	6	5,399	-76.457%
2025-09-10	30.4400	30.5600	30.4200	30.5600	-1.100%	5	5,398	-77.127%
2025-08-28	30.9700	30.9900	30.9000	30.9000	-0.419%	12	5,397	-77.379%
2025-08-25	31.1800	31.2000	31.0300	31.0300	-4.080%	12	5,397	-77.473%
2025-08-19	32.3700	32.3700	32.3500	32.3500	-0.431%	2	5,388	-78.393%
2025-08-18	32.4700	32.5000	32.4700	32.4900	-1.396%	200	5,388	-78.486%
2025-08-15	32.9500	32.9500	32.9500	32.9500	-1.199%	2	5,388	-78.786%
2025-08-14	33.0800	33.3500	33.0800	33.3500	+0.301%	202	5,388	-79.040%
2025-08-13	32.7000	33.4200	32.7000	33.2500	+1.218%	166	5,388	-78.977%
2025-08-12	33.3000	33.3000	32.8500	32.8500	-5.058%	185	5,387	-78.721%
2025-08-11	34.2000	34.6000	34.2000	34.6000	+1.258%	3	5,386	-79.798%
2025-08-08	34.1500	34.1700	34.1500	34.1700	-2.427%	8	5,385	-79.543%
2025-08-07	35.0000	35.0200	35.0000	35.0200	+0.086%	2	5,385	-80.040%
2025-08-06	34.5700	34.9900	34.5500	34.9900	+4.385%	10	5,385	-80.023%
2025-07-30	33.4800	33.5200	33.4800	33.5200	+1.299%	204	5,397	-79.147%
2025-07-29	33.0700	33.0900	33.0700	33.0900	-0.331%	2	5,386	-78.876%
2025-07-28	33.2000	33.2000	33.2000	33.2000	-6.294%	12	5,386	-78.946%
2025-07-23	35.4300	35.4300	35.4300	35.4300	-2.531%	1	5,374	-80.271%
2025-07-21	36.2500	36.3500	36.2500	36.3500	-2.364%	3	5,374	-80.770%
2025-07-18	37.2300	37.2300	37.2300	37.2300	-0.587%	1	5,374	-81.225%
2025-07-17	37.4300	37.5000	37.3900	37.4500	-1.577%	4	5,374	-81.335%
2025-07-16	38.2000	38.8000	38.0500	38.0500	-1.117%	5	5,374	-81.629%
2025-07-02	38.4800	38.4800	38.4800	38.4800	-7.277%	2	5,386	-81.835%
2025-06-25	41.5000	41.5000	41.5000	41.5000	-13.721%	25	5,572	-83.157%
2025-06-13	45.9900	48.1000	44.7300	48.1000	+11.085%	90	5,561	-85.468%
2025-06-05	43.3000	43.3000	43.3000	43.3000	-25.704%	2	5,516	-83.857%
2025-05-09	58.2800	58.2800	58.2800	58.2800	-3.109%	4	5,516	-88.006%
2025-05-02	60.1500	60.1500	60.1500	60.1500	-2.195%	2	5,514	-88.379%
2025-05-01	62.3000	62.3000	61.2000	61.5000	-8.767%	55	5,515	-88.634%
2025-04-30	67.5700	67.5700	67.4100	67.4100	+1.582%	4	5,473	-89.631%
2025-04-24	66.3700	66.3700	66.3600	66.3600	-17.871%	5	5,475	-89.467%
2025-04-22	80.8000	80.8000	80.8000	80.8000	-14.741%	6	5,475	-91.349%
2025-04-21	91.1800	94.7700	91.1800	94.7700	+20.236%	5	5,473	-92.624%
2025-04-14	78.8200	78.8200	78.8200	78.8200	-18.456%	6	5,474	-91.132%
2025-04-11	96.6600	96.6600	96.6600	96.6600	+22.665%	20	5,474	-92.768%
2025-04-10	78.8000	78.8000	78.8000	78.8000	-26.155%	1	5,474	-91.129%
2025-04-07	106.7000	106.7100	106.5500	106.7100	+30.532%	285	5,475	-93.450%
2025-04-04	81.7500	81.7500	81.7500	81.7500	+29.147%	10	5,229	-91.450%
2025-04-03	63.0200	63.3000	63.0200	63.3000	+30.515%	6	5,231	-88.957%
2025-04-02	48.5000	48.5000	48.5000	48.5000	-4.715%	1	5,229	-85.588%
2025-04-01	50.9000	50.9000	50.9000	50.9000	+3.814%	4	5,232	-86.267%
2025-03-28	49.0300	49.0300	49.0300	49.0300	+3.570%	50	5,229	-85.743%
2025-03-21	47.3400	47.3500	46.9800	47.3400	-1.169%	5,700	5,216	-85.234%
2025-03-19	47.6000	48.2000	47.6000	47.9000	-6.628%	20	2,766	-85.407%
2025-03-07	51.3000	51.3000	51.3000	51.3000	-4.112%	8	2,343	-86.374%
2025-03-06	53.5000	53.5000	53.5000	53.5000	+29.854%	8	2,343	-86.935%
2025-02-04	41.2000	41.2000	41.2000	41.2000	-6.364%	2	2,343	-83.034%
2025-02-03	44.0000	44.0000	44.0000	44.0000	+10.831%	1	2,345	-84.114%
2025-01-28	39.7000	39.7000	39.7000	39.7000	-0.750%	1	2,344	-82.393%
2025-01-22	40.0000	40.0000	40.0000	40.0000	-12.049%	11	2,343	-82.525%
2024-12-31	45.4800	45.4800	45.4800	45.4800	+12.854%	8	2,335	-84.631%
2024-11-25	40.6000	40.6000	40.3000	40.3000	-0.739%	90	2,335	-82.655%
2024-11-11	40.6000	40.6000	40.6000	40.6000	-34.831%	6	205	-82.783%
2024-09-26	62.3000	62.3000	62.3000	62.3000	-0.717%	76	205	-88.780%
2024-09-20	62.7500	62.7500	62.7500	62.7500	+0.240%	1,998	205	-88.861%
2024-09-19	62.6000	62.6000	62.6000	62.6000	-16.478%	20	205	-88.834%
2024-09-06	74.9500	74.9500	74.9500	74.9500	+17.642%	20	205	-90.674%
2024-09-03	63.7100	63.7100	63.7100	63.7100	+7.076%	1,100	205	-89.028%
2024-08-30	59.5000	59.5000	59.5000	59.5000	-1.653%	2	205	-88.252%
2024-08-29	58.7000	60.5000	58.7000	60.5000	+0.833%	4	205	-88.446%
2024-08-22	60.0000	60.0000	60.0000	60.0000	+10.742%	2	205	-88.350%
2024-08-19	54.1800	54.1800	54.1800	54.1800	-34.007%	20	205	-87.099%
2024-08-06	82.1000	82.3000	82.1000	82.1000	+56.084%	112	205	-91.486%
2024-07-16	52.7000	52.7000	52.6000	52.6000	-16.785%	24	205	-86.711%
2024-05-17	63.2100	63.2100	63.2100	63.2100	-24.687%	200	205	-88.942%
2024-04-02	83.9300	83.9300	83.9300	83.9300	-0.392%	20	205	-91.672%
2024-03-19	84.2600	84.2600	84.2600	84.2600	+2.344%	2	205	-91.704%
2024-03-12	82.3300	82.3300	82.3300	82.3300	-18.727%	1	205	-91.510%
2024-01-30	101.3000	101.3000	101.3000	101.3000	-18.451%	5	205	-93.100%
2023-12-14	124.2200	124.2200	124.2200	124.2200	-2.481%	1	205	-94.373%
2023-12-13	127.3800	127.3800	127.3800	127.3800	-4.905%	220	205	-94.512%
2023-11-30	133.9500	133.9500	133.9500	133.9500	+2.667%	1	205	-94.782%
2023-11-27	130.4700	130.4700	130.4700	130.4700	-0.290%	1	205	-94.642%
2023-11-22	130.8500	130.8500	130.8500	130.8500	+0.099%	1	205	-94.658%
2023-11-20	130.7200	130.7200	130.7200	130.7200	-29.485%	1	205	-94.653%
2023-10-26	185.3800	185.3800	185.3800	185.3800	+20.525%	3	205	-96.229%
2023-09-21	153.8100	153.8100	153.8100	153.8100	-9.947%	1	205	-95.455%
2023-06-30	171.9000	171.9000	170.8000	170.8000	-7.461%	2	205	-95.907%
2023-06-13	184.5700	184.5700	184.5700	184.5700	-1.077%	1	205	-96.213%
2023-06-09	186.5800	186.5800	186.5800	186.5800	-8.025%	1	205	-96.254%
2023-06-02	205.4900	205.4900	202.8600	202.8600	-20.693%	2	205	-96.554%
2023-03-02	255.7900	255.7900	255.7900	255.7900	+2.181%	5	205	-97.267%
2023-02-27	250.3300	250.3300	250.3300	250.3300	-26.274%	5	205	-97.208%
2022-09-14	339.5400	339.5400	339.5400	339.5400	+13.180%	5	205	-97.941%
2022-04-08	300.0000	300.0000	300.0000	300.0000	0.000%	200	200	-97.670%

.dark-mode .zHZzPm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zHZzPm{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P3400SPX Dec 18 2026 3400.00 Put (SPX261218P03400000)option OPRA

SPX20261218P3400
SPX Dec 18 2026 3400.00 Put (SPX261218P03400000)
option OPRA