Dark

SPX20261218P3500
SPX Dec 18 2026 3500.00 Put (SPX261218P03500000)
option OPRA

EOD

Jul 6, 2026

6.60-8.333%(-0.60)251

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	6.5800	6.6200	6.5800	6.6000	-8.333%	251	38,377	0.000%
2026-06-30	7.1500	7.2000	7.1000	7.2000	-5.388%	108	38,126	-8.333%
2026-06-29	7.6200	7.6200	7.6100	7.6100	-12.327%	4	38,123	-13.272%
2026-06-26	8.6800	8.6800	8.6800	8.6800	+2.722%	304	38,123	-23.963%
2026-06-25	8.4100	8.8100	8.3900	8.4500	-11.053%	1,012	37,823	-21.893%
2026-06-24	9.5000	9.5000	9.5000	9.5000	+11.896%	2	36,923	-30.526%
2026-06-22	8.3800	8.4900	8.3800	8.4900	-3.851%	10	36,923	-22.261%
2026-06-18	8.7300	8.8300	8.6000	8.8300	+2.794%	114	36,883	-25.255%
2026-06-17	8.6800	8.6800	8.5900	8.5900	+5.012%	8	36,883	-23.166%
2026-06-16	8.1700	8.1800	8.1700	8.1800	-0.848%	4	36,883	-19.315%
2026-06-15	8.3500	8.4900	8.2500	8.2500	-22.023%	13	36,887	-20.000%
2026-06-12	10.5500	10.5800	10.5500	10.5800	-9.418%	4	36,887	-37.618%
2026-06-11	11.5000	12.0300	11.5000	11.6800	+0.690%	7	36,887	-43.493%
2026-06-10	10.5000	11.6000	10.5000	11.6000	+14.173%	6	36,886	-43.103%
2026-06-09	10.1800	10.1800	10.1600	10.1600	+5.833%	4	36,886	-35.039%
2026-06-08	9.7600	9.7900	9.6000	9.6000	+3.115%	9	36,886	-31.250%
2026-06-05	9.2700	9.3100	9.2700	9.3100	+3.330%	4	36,881	-29.108%
2026-06-04	9.3300	9.3300	9.0100	9.0100	-7.967%	13	36,881	-26.748%
2026-06-03	9.8200	9.8300	9.7800	9.7900	+1.979%	20	36,880	-32.584%
2026-06-02	9.6000	9.6000	9.6000	9.6000	-0.312%	6	36,880	-31.250%
2026-06-01	9.6300	9.6300	9.6300	9.6300	+0.417%	4	36,882	-31.464%
2026-05-29	9.7200	9.7700	9.5900	9.5900	-6.256%	52	36,882	-31.178%
2026-05-28	10.1900	10.2300	10.1900	10.2300	-3.491%	4	36,932	-35.484%
2026-05-26	10.4000	10.6000	10.4000	10.6000	-7.018%	17	36,932	-37.736%
2026-05-21	11.4000	11.4000	11.4000	11.4000	-12.308%	5	36,931	-42.105%
2026-05-19	13.0000	13.0000	13.0000	13.0000	0.000%	1	36,931	-49.231%
2026-05-18	13.0000	13.0000	13.0000	13.0000	0.000%	1	36,926	-49.231%
2026-05-15	13.0000	13.0000	13.0000	13.0000	-1.515%	10	36,926	-49.231%
2026-05-12	13.5000	13.8500	13.1300	13.2000	+1.227%	282	36,933	-50.000%
2026-05-11	13.0200	13.0400	13.0200	13.0400	-0.458%	4	36,933	-49.387%
2026-05-08	12.8400	13.1000	12.8400	13.1000	-0.380%	90	37,137	-49.618%
2026-05-07	13.1500	13.1500	13.1500	13.1500	-3.024%	3	37,145	-49.810%
2026-05-06	13.4900	13.5600	13.4700	13.5600	-5.571%	14	37,142	-51.327%
2026-05-05	14.2700	14.5000	14.2700	14.3600	-3.624%	17	37,152	-54.039%
2026-05-04	14.2000	14.9000	14.2000	14.9000	+5.749%	4	37,155	-55.705%
2026-05-01	14.2400	14.4100	14.0900	14.0900	-6.254%	52	37,154	-53.158%
2026-04-30	14.9300	15.1000	14.9300	15.0300	-5.768%	14	37,154	-56.088%
2026-04-28	16.0000	16.0000	15.9500	15.9500	-0.932%	40	37,153	-58.621%
2026-04-24	16.1000	16.1000	16.1000	16.1000	-2.424%	3	37,153	-59.006%
2026-04-23	16.7200	16.7200	16.5000	16.5000	0.000%	9	37,153	-60.000%
2026-04-22	16.5000	16.5000	16.5000	16.5000	-2.998%	30	37,152	-60.000%
2026-04-21	16.9400	17.0200	16.9400	17.0100	+1.130%	6	37,154	-61.199%
2026-04-20	16.8200	16.8200	16.7500	16.8200	+2.561%	28	37,154	-60.761%
2026-04-17	16.7100	16.7100	16.0900	16.4000	-6.286%	28	37,154	-59.756%
2026-04-16	17.5000	17.5000	17.5000	17.5000	-1.685%	3	37,152	-62.286%
2026-04-15	17.5600	17.8000	17.5000	17.8000	-1.111%	37	37,152	-62.921%
2026-04-14	17.6600	18.0000	17.6600	18.0000	-9.228%	77	37,126	-63.333%
2026-04-13	20.2000	20.2400	19.8300	19.8300	-7.509%	136	37,138	-66.717%
2026-04-08	20.8400	21.5800	20.7900	21.4400	-14.103%	51	37,006	-69.216%
2026-04-06	24.5700	24.9600	24.2400	24.9600	-5.669%	763	37,009	-73.558%
2026-04-01	27.2400	27.3000	25.2900	26.4600	-6.667%	570	37,602	-75.057%
2026-03-31	30.3500	30.3500	28.3500	28.3500	-20.051%	1,006	36,779	-76.720%
2026-03-30	33.3000	35.4600	33.0000	35.4600	+4.294%	26	36,654	-81.387%
2026-03-27	32.5000	34.0000	32.5000	34.0000	+9.677%	30	36,654	-80.588%
2026-03-26	29.1800	31.1000	29.1800	31.0000	+3.679%	143	36,637	-78.710%
2026-03-24	28.8900	29.9000	28.8900	29.9000	+7.787%	5	36,537	-77.926%
2026-03-23	26.7000	29.4000	26.7000	27.7400	-7.533%	325	36,537	-76.208%
2026-03-20	30.4000	30.4100	29.9000	30.0000	0.000%	815	36,250	-78.000%
2026-03-19	32.1500	32.2200	30.0000	30.0000	0.000%	63	36,306	-78.000%
2026-03-18	26.8600	30.0000	26.8100	30.0000	+14.548%	43	36,301	-78.000%
2026-03-17	25.4400	26.3400	25.3800	26.1900	-4.066%	126	36,275	-74.800%
2026-03-16	27.5000	27.8000	27.3000	27.3000	-11.765%	19	36,275	-75.824%
2026-03-13	30.3000	30.9400	30.3000	30.9400	+3.133%	12	36,257	-78.668%
2026-03-12	29.2300	30.0000	29.1600	30.0000	+3.448%	372	36,247	-78.000%
2026-03-11	29.0000	29.0000	29.0000	29.0000	-1.024%	2	36,148	-77.241%
2026-03-10	28.0600	29.3000	26.3000	29.3000	+5.396%	5,296	36,146	-77.474%
2026-03-09	33.3000	33.4900	27.8000	27.8000	-14.619%	15	38,479	-76.259%
2026-03-06	32.5600	32.5600	32.5600	32.5600	+18.832%	1	38,491	-79.730%
2026-03-05	27.4000	27.4000	27.4000	27.4000	+15.078%	4	38,491	-75.912%
2026-03-04	23.8100	23.8100	23.8100	23.8100	-7.713%	2	38,487	-72.281%
2026-03-03	28.5000	30.0000	25.8000	25.8000	+6.348%	456	38,486	-74.419%
2026-03-02	24.5100	24.5100	24.2600	24.2600	-0.165%	4	38,613	-72.795%
2026-02-27	25.1000	25.1000	24.2000	24.3000	+0.413%	205	38,613	-72.840%
2026-02-26	23.2400	24.4900	23.2400	24.2000	+4.355%	282	38,540	-72.727%
2026-02-25	23.1000	23.1900	23.1000	23.1900	-2.399%	24	38,418	-71.539%
2026-02-24	23.8200	23.8200	23.7600	23.7600	-4.194%	4	38,418	-72.222%
2026-02-23	24.8000	24.8000	24.8000	24.8000	-1.274%	10	38,418	-73.387%
2026-02-19	25.1100	25.1200	25.1100	25.1200	+7.811%	2	38,418	-73.726%
2026-02-18	23.3000	23.3000	23.3000	23.3000	-6.688%	1	38,418	-71.674%
2026-02-17	26.1000	26.7300	24.9700	24.9700	-3.962%	16	38,418	-73.568%
2026-02-13	24.9900	26.0000	24.2000	26.0000	+14.035%	56	38,432	-74.615%
2026-02-12	22.8000	22.8000	22.8000	22.8000	+0.796%	4	38,432	-71.053%
2026-02-10	22.6100	22.6200	22.6100	22.6200	+2.399%	2	38,432	-70.822%
2026-02-09	22.3000	22.3700	22.0600	22.0900	-2.257%	8	38,432	-70.122%
2026-02-06	24.0100	24.0100	22.6000	22.6000	-10.566%	6	38,434	-70.796%
2026-02-05	25.8000	26.0400	24.4600	25.2700	+8.038%	19	38,434	-73.882%
2026-02-04	23.5000	23.8300	23.3100	23.3900	-5.304%	30	38,438	-71.783%
2026-02-03	22.9500	24.7000	22.8000	24.7000	+13.303%	20	38,442	-73.279%
2026-02-02	21.8000	21.8000	21.8000	21.8000	-8.403%	4	38,442	-69.725%
2026-01-30	23.4000	23.8000	23.4000	23.8000	+4.386%	7	38,442	-72.269%
2026-01-29	24.8500	24.8500	22.8000	22.8000	+2.013%	8	38,448	-71.053%
2026-01-28	22.8000	22.8000	22.3500	22.3500	+0.134%	1,000	38,448	-70.470%
2026-01-27	22.2100	22.3200	22.2100	22.3200	+0.135%	806	38,717	-70.430%
2026-01-26	22.1000	22.3700	22.1000	22.2900	-2.451%	32	39,408	-70.390%
2026-01-23	22.6000	22.8500	22.6000	22.8500	+2.009%	3	39,413	-71.116%
2026-01-22	22.4000	22.4000	22.4000	22.4000	-11.217%	1	39,415	-70.536%
2026-01-21	24.1000	25.3100	24.1000	25.2300	-0.669%	33	39,416	-73.841%
2026-01-20	25.1000	25.4000	24.7900	25.4000	+13.393%	27	39,416	-74.016%
2026-01-16	22.4700	22.7000	22.4000	22.4000	-1.322%	517	38,914	-70.536%
2026-01-15	22.3000	22.8000	22.3000	22.7000	-3.814%	74	38,914	-70.925%
2026-01-14	23.6000	23.6000	23.6000	23.6000	+6.787%	332	38,412	-72.034%
2026-01-13	22.1000	22.1000	22.1000	22.1000	+4.245%	1	38,388	-70.136%
2026-01-12	21.2000	21.2000	21.2000	21.2000	+1.825%	5	38,387	-68.868%
2026-01-09	20.6000	20.8200	20.6000	20.8200	-5.707%	403	38,387	-68.300%
2026-01-08	22.1800	22.1800	22.0800	22.0800	-0.090%	8	38,387	-70.109%
2026-01-07	21.8000	22.1000	21.8000	22.1000	+1.005%	11	38,393	-70.136%
2026-01-06	22.3500	22.3500	21.8400	21.8800	-6.496%	15	38,395	-69.835%
2026-01-02	23.3600	23.4000	23.2900	23.4000	+3.494%	17	38,395	-71.795%
2025-12-30	22.8000	22.8000	22.5000	22.6100	-0.440%	15	38,380	-70.809%
2025-12-29	23.5000	23.5000	22.7100	22.7100	-3.526%	6	38,442	-70.938%
2025-12-22	23.5400	23.5400	23.5400	23.5400	-4.696%	3	38,239	-71.963%
2025-12-19	25.1600	25.1600	24.7000	24.7000	-8.042%	73	38,239	-73.279%
2025-12-18	26.2700	26.9500	26.2700	26.8600	-4.549%	205	38,235	-75.428%
2025-12-17	26.8000	28.1400	26.8000	28.1400	+2.851%	15	38,038	-76.546%
2025-12-16	27.7800	27.8600	27.3600	27.3600	-1.583%	4	38,028	-75.877%
2025-12-15	27.6500	27.8000	27.6500	27.8000	+6.513%	2	38,028	-76.259%
2025-12-11	26.0900	26.1000	25.9700	26.1000	-6.619%	352	38,028	-74.713%
2025-12-05	27.9500	27.9500	27.9500	27.9500	-8.541%	1	37,750	-76.386%
2025-11-26	30.5600	30.5600	30.5600	30.5600	-2.861%	238	37,511	-78.403%
2025-11-25	31.4600	31.4600	31.4600	31.4600	-18.603%	84	37,511	-79.021%
2025-11-21	38.6500	38.6500	38.6500	38.6500	-5.732%	2	37,511	-82.924%
2025-11-20	33.8000	41.0000	33.8000	41.0000	+10.393%	17	37,511	-83.902%
2025-11-19	37.1400	37.1400	37.1400	37.1400	+4.767%	50	37,495	-82.229%
2025-11-18	35.4500	35.4500	35.4500	35.4500	-0.700%	1	37,495	-81.382%
2025-11-17	35.7000	35.7000	35.7000	35.7000	+8.511%	5	37,496	-81.513%
2025-11-14	32.9000	32.9000	32.9000	32.9000	+7.516%	10	37,501	-79.939%
2025-11-11	30.6000	30.6000	30.6000	30.6000	-10.787%	3	37,491	-78.431%
2025-11-07	35.0000	35.0000	34.3000	34.3000	+3.625%	352	37,516	-80.758%
2025-11-06	33.2300	33.2800	33.1000	33.1000	+8.525%	75	37,516	-80.060%
2025-11-05	31.5000	31.5000	30.5000	30.5000	-5.191%	3	37,516	-78.361%
2025-11-04	32.1700	32.1700	32.1700	32.1700	+10.550%	1	37,513	-79.484%
2025-11-03	29.1000	29.1000	29.1000	29.1000	+0.034%	200	37,514	-77.320%
2025-10-30	29.0200	29.0900	29.0200	29.0900	+1.183%	934	37,482	-77.312%
2025-10-29	28.9000	28.9000	28.6100	28.7500	+3.791%	18	37,435	-77.043%
2025-10-28	27.7000	27.7000	27.7000	27.7000	-4.483%	100	37,622	-76.173%
2025-10-24	29.0000	29.0000	29.0000	29.0000	-9.318%	200	37,575	-77.241%
2025-10-22	31.3000	31.9800	31.3000	31.9800	+1.847%	1,302	37,443	-79.362%
2025-10-20	31.7400	31.8400	31.4000	31.4000	-9.353%	6	36,858	-78.981%
2025-10-17	37.8300	37.8500	34.6400	34.6400	-11.020%	247	36,856	-80.947%
2025-10-16	38.8500	38.9300	38.8500	38.9300	+11.868%	152	37,076	-83.046%
2025-10-14	34.7400	34.8000	34.7400	34.8000	+6.098%	2	37,126	-81.034%
2025-10-13	33.4000	33.4000	32.8000	32.8000	-10.137%	213	37,127	-79.878%
2025-10-10	31.3800	37.0000	31.3800	36.5000	+16.242%	27	37,127	-81.918%
2025-10-09	31.9600	31.9600	31.4000	31.4000	0.000%	18	37,141	-78.981%
2025-10-07	31.3900	31.4000	31.3900	31.4000	-2.333%	3,000	35,780	-78.981%
2025-10-06	32.1500	32.1500	32.1500	32.1500	+2.946%	1	35,780	-79.471%
2025-10-01	31.3100	31.3100	31.2300	31.2300	-2.039%	90	35,779	-78.866%
2025-09-30	31.9400	31.9400	31.8800	31.8800	+1.853%	4	35,690	-79.297%
2025-09-29	31.4500	31.4500	31.3000	31.3000	-1.572%	2	35,688	-78.914%
2025-09-26	31.8000	31.8000	31.8000	31.8000	-1.852%	15	35,727	-79.245%
2025-09-25	32.4000	32.4000	32.4000	32.4000	-2.994%	40	35,722	-79.630%
2025-09-24	32.8300	33.4000	32.7800	33.4000	+2.769%	5	35,585	-80.240%
2025-09-23	32.5000	32.5000	32.5000	32.5000	+4.502%	1	35,586	-79.692%
2025-09-22	31.3500	31.3900	31.1000	31.1000	-0.321%	105	35,587	-78.778%
2025-09-19	31.1000	31.2000	31.1000	31.2000	0.000%	6	35,637	-78.846%
2025-09-18	30.2900	31.2000	30.2900	31.2000	-2.194%	6	35,637	-78.846%
2025-09-17	32.0000	32.4600	31.9000	31.9000	+0.409%	6	35,637	-79.310%
2025-09-15	31.3400	31.7700	31.1700	31.7700	-2.785%	8	35,715	-79.226%
2025-09-09	32.6500	32.6800	32.6500	32.6800	+0.554%	152	35,561	-79.804%
2025-09-08	33.0000	33.2000	32.5000	32.5000	+0.433%	4,008	35,561	-79.692%
2025-09-05	32.3600	32.3600	32.3600	32.3600	-1.999%	1	16,141	-79.604%
2025-08-28	33.0300	33.0300	33.0200	33.0200	-2.018%	3	6,827	-80.012%
2025-08-25	33.6500	33.7000	33.6500	33.7000	0.000%	89	6,951	-80.415%
2025-08-22	33.6300	33.7000	33.6300	33.7000	-8.919%	2	6,862	-80.415%
2025-08-20	37.0000	37.0000	37.0000	37.0000	+6.322%	501	6,861	-82.162%
2025-08-18	34.8000	34.8000	34.8000	34.8000	-1.972%	62	6,485	-81.034%
2025-08-14	35.4000	35.7000	35.3700	35.5000	-1.416%	10	6,423	-81.408%
2025-08-13	35.9900	36.0100	35.9900	36.0100	+1.152%	78	6,419	-81.672%
2025-08-12	35.4500	35.6000	35.3000	35.6000	-3.758%	10	6,419	-81.461%
2025-08-08	37.0900	37.1000	36.8500	36.9900	-9.780%	7	6,415	-82.157%
2025-08-01	40.9800	41.0000	40.7300	41.0000	+17.143%	79	6,336	-83.902%
2025-07-31	34.9600	35.0000	34.9600	35.0000	-5.405%	2	6,374	-81.143%
2025-07-30	37.0000	37.0000	37.0000	37.0000	+1.148%	1	6,374	-82.162%
2025-07-25	36.4900	36.5800	36.4900	36.5800	-0.055%	4	6,305	-81.957%
2025-07-24	36.6000	36.6000	36.6000	36.6000	-5.426%	1	6,305	-81.967%
2025-07-23	38.7000	38.7000	38.7000	38.7000	-0.103%	1	6,304	-82.946%
2025-07-21	38.7400	38.7400	38.7400	38.7400	-2.541%	2	6,304	-82.963%
2025-07-18	39.7300	39.7500	39.7300	39.7500	-4.631%	2	6,302	-83.396%
2025-07-02	41.6500	41.6800	41.6500	41.6800	-2.389%	102	6,265	-84.165%
2025-07-01	42.7000	42.7000	42.7000	42.7000	+0.235%	1	6,191	-84.543%
2025-06-30	42.6000	42.6000	42.6000	42.6000	-0.699%	2	6,191	-84.507%
2025-06-27	42.7000	42.9000	42.7000	42.9000	-2.278%	8	6,189	-84.615%
2025-06-26	43.9000	43.9000	43.9000	43.9000	-3.091%	1	6,188	-84.966%
2025-06-24	45.3000	45.3000	45.3000	45.3000	-9.436%	30	6,188	-85.430%
2025-06-23	50.0200	50.0200	50.0200	50.0200	+0.040%	5	6,168	-86.805%
2025-06-20	49.0000	50.0000	49.0000	50.0000	+0.100%	4	6,168	-86.800%
2025-06-18	49.9500	49.9500	49.9500	49.9500	+11.471%	15	6,168	-86.787%
2025-06-11	45.0000	45.0000	44.8100	44.8100	-7.494%	5	6,168	-85.271%
2025-06-04	48.0100	48.4400	48.0100	48.4400	-4.344%	6	6,168	-86.375%
2025-05-29	50.3700	50.6400	50.2600	50.6400	-1.094%	4	6,168	-86.967%
2025-05-27	51.1000	51.2000	51.1000	51.2000	-11.724%	9	6,168	-87.109%
2025-05-23	58.8000	58.8000	56.4000	58.0000	+6.422%	200	6,209	-88.621%
2025-05-22	54.5000	54.5000	54.5000	54.5000	+9.724%	11	6,209	-87.890%
2025-05-20	49.6700	49.6700	49.6700	49.6700	+1.783%	8	5,798	-86.712%
2025-05-19	48.8000	48.8000	48.8000	48.8000	+2.113%	700	5,798	-86.475%
2025-05-16	47.7900	47.7900	47.7900	47.7900	-2.569%	2	6,086	-86.190%
2025-05-14	49.0500	49.0500	49.0500	49.0500	+1.469%	1	6,086	-86.544%
2025-05-13	47.7000	48.6600	47.7000	48.3400	-5.953%	7	6,087	-86.347%
2025-05-12	51.6700	51.6700	51.4000	51.4000	-19.537%	4	6,087	-87.160%
2025-05-09	63.8800	63.8800	63.8800	63.8800	-2.770%	6	6,084	-89.668%
2025-05-08	65.5500	65.7000	65.5500	65.7000	-3.666%	163	6,084	-89.954%
2025-05-07	68.2000	68.2000	68.2000	68.2000	-1.016%	8	6,098	-90.323%
2025-05-06	69.4000	70.1000	67.3000	68.9000	+8.675%	27	6,098	-90.421%
2025-05-02	66.9000	66.9000	63.4000	63.4000	-5.795%	28	6,104	-89.590%
2025-05-01	68.2000	68.2000	67.2000	67.3000	-6.006%	47	6,101	-90.193%
2025-04-28	68.7000	71.6000	68.5000	71.6000	-1.891%	7	6,089	-90.782%
2025-04-24	73.2000	73.2000	72.9800	72.9800	-8.775%	214	6,087	-90.956%
2025-04-23	80.0000	80.0000	80.0000	80.0000	-9.194%	6	6,066	-91.750%
2025-04-22	88.1000	88.1000	88.1000	88.1000	-11.944%	1	6,062	-92.509%
2025-04-21	100.1200	100.1200	99.9900	100.0500	+20.108%	84	6,062	-93.403%
2025-04-14	83.3000	83.3000	83.3000	83.3000	-21.423%	1	6,063	-92.077%
2025-04-11	106.0100	106.0100	106.0100	106.0100	+16.495%	20	6,064	-93.774%
2025-04-10	91.0000	91.0000	91.0000	91.0000	+27.095%	10	6,064	-92.747%
2025-04-09	129.8000	129.8000	71.6000	71.6000	-36.777%	30	6,064	-90.782%
2025-04-08	83.4900	113.2500	80.8000	113.2500	+10.704%	31	6,054	-94.172%
2025-04-07	137.1000	137.1000	102.3000	102.3000	+5.747%	168	6,063	-93.548%
2025-04-04	85.2000	99.0000	82.0000	96.7400	+38.398%	1,032	5,913	-93.178%
2025-04-03	66.1000	71.5000	65.1000	69.9000	+28.967%	226	5,959	-90.558%
2025-04-02	54.2000	54.2000	54.2000	54.2000	-2.518%	1	6,099	-87.823%
2025-04-01	55.1000	55.6000	53.5000	55.6000	+1.275%	1,015	6,099	-88.129%
2025-03-31	60.4000	60.4000	54.9000	54.9000	-1.964%	14	6,318	-87.978%
2025-03-28	55.8000	56.0000	55.8000	56.0000	+21.212%	12	6,317	-88.214%
2025-03-25	46.0000	46.2000	45.9000	46.2000	-11.494%	4	6,317	-85.714%
2025-03-19	52.3000	52.6000	52.2000	52.2000	-3.832%	10	5,017	-87.356%
2025-03-17	54.2800	54.2800	54.2800	54.2800	-13.704%	1	5,019	-87.841%
2025-03-13	60.0900	62.9000	60.0900	62.9000	+3.115%	256	5,089	-89.507%
2025-03-12	61.0000	61.0000	61.0000	61.0000	-11.594%	7	5,089	-89.180%
2025-03-11	65.0000	69.0000	65.0000	69.0000	+1.770%	6	5,096	-90.435%
2025-03-10	63.6000	67.8000	62.6000	67.8000	+19.156%	150	5,058	-90.265%
2025-03-07	56.9000	56.9000	56.9000	56.9000	-0.629%	16	4,992	-88.401%
2025-03-05	56.0800	57.2600	56.0800	57.2600	+5.064%	200	4,935	-88.474%
2025-03-04	54.5000	54.5000	54.5000	54.5000	+14.472%	1	5,033	-87.890%
2025-02-27	47.6100	47.6100	47.6100	47.6100	-0.605%	500	5,033	-86.137%
2025-02-26	47.9000	47.9000	47.9000	47.9000	-0.208%	4	4,961	-86.221%
2025-02-25	48.0000	48.0000	48.0000	48.0000	+0.756%	2	4,963	-86.250%
2025-02-24	47.6400	47.6400	47.6400	47.6400	+8.941%	100	4,963	-86.146%
2025-02-20	42.6500	44.0900	42.6500	43.7300	+4.368%	26	4,893	-84.907%
2025-02-19	41.9000	41.9000	41.9000	41.9000	-6.369%	69	4,919	-84.248%
2025-02-07	43.6800	44.7500	43.4000	44.7500	+3.349%	200	4,919	-85.251%
2025-02-05	43.3000	43.3000	43.3000	43.3000	-1.591%	10	4,994	-84.758%
2025-01-21	44.0000	44.0000	44.0000	44.0000	-9.595%	8	4,998	-85.000%
2025-01-08	48.6700	48.6700	48.6700	48.6700	+2.528%	4	4,998	-86.439%
2025-01-07	47.4700	47.4700	47.4700	47.4700	+6.149%	15	4,998	-86.096%
2025-01-06	44.7200	44.7200	44.7200	44.7200	-9.657%	1	4,997	-85.242%
2025-01-02	49.5000	49.5000	49.5000	49.5000	-13.264%	1	4,997	-86.667%
2024-12-20	57.0700	57.0700	57.0700	57.0700	+30.446%	149	4,821	-88.435%
2024-12-05	43.7500	43.7500	43.7500	43.7500	-0.114%	1	4,895	-84.914%
2024-12-04	43.8000	43.8000	43.8000	43.8000	-0.455%	201	4,896	-84.932%
2024-11-26	44.0000	44.0000	44.0000	44.0000	-0.452%	36	5,095	-85.000%
2024-11-25	44.6000	44.6000	44.2000	44.2000	-2.942%	138	417	-85.068%
2024-11-14	45.5400	45.5400	45.5400	45.5400	-20.357%	2	417	-85.507%
2024-10-23	57.1800	57.1800	57.1800	57.1800	+0.316%	450	417	-88.458%
2024-10-18	57.0000	57.0000	57.0000	57.0000	-3.879%	102	417	-88.421%
2024-10-17	58.9700	59.3000	58.9700	59.3000	-7.704%	366	417	-88.870%
2024-10-11	64.2500	64.2500	64.2500	64.2500	+0.047%	2	417	-89.728%
2024-10-09	64.2200	64.2200	64.2200	64.2200	-5.420%	2	417	-89.723%
2024-10-07	67.9000	67.9000	67.9000	67.9000	+1.495%	2	417	-90.280%
2024-09-30	66.9000	66.9000	66.9000	66.9000	-2.407%	2,018	417	-90.135%
2024-09-19	68.5500	68.5500	68.5500	68.5500	-2.489%	620	417	-90.372%
2024-09-17	70.3000	70.3000	70.3000	70.3000	-1.610%	302	417	-90.612%
2024-09-12	71.4500	71.4500	71.4500	71.4500	-12.972%	400	417	-90.763%
2024-09-06	82.1000	82.1000	82.1000	82.1000	+37.567%	20	417	-91.961%
2024-08-19	59.6800	59.6800	59.6800	59.6800	-30.280%	20	417	-88.941%
2024-08-07	84.9000	85.6000	84.9000	85.6000	-5.205%	4	417	-92.290%
2024-08-06	94.2000	94.2000	90.1000	90.3000	-13.173%	114	417	-92.691%
2024-08-05	104.0000	104.0000	104.0000	104.0000	+53.664%	20	417	-93.654%
2024-07-24	67.2200	67.6800	67.2200	67.6800	+17.093%	196	417	-90.248%
2024-07-16	57.8000	57.8000	57.8000	57.8000	+3.030%	2	417	-88.581%
2024-07-12	56.5000	56.5000	56.1000	56.1000	-0.178%	4	417	-88.235%
2024-07-10	56.6000	56.6000	56.2000	56.2000	-2.278%	8	417	-88.256%
2024-07-05	57.5100	57.5100	57.5100	57.5100	-1.659%	2	417	-88.524%
2024-07-02	60.1200	60.1200	58.4800	58.4800	-1.383%	156	417	-88.714%
2024-07-01	60.7500	60.7500	59.3000	59.3000	-4.953%	104	417	-88.870%
2024-06-10	62.3900	62.3900	62.3900	62.3900	-10.654%	420	417	-89.421%
2024-05-31	69.8300	69.8300	69.8300	69.8300	+0.316%	1,020	417	-90.548%
2024-05-17	69.6100	69.6100	69.6100	69.6100	-0.557%	20	417	-90.519%
2024-05-16	70.0000	70.0000	70.0000	70.0000	-6.292%	10	417	-90.571%
2024-05-13	74.2600	74.7000	74.2600	74.7000	-23.148%	4	417	-91.165%
2024-04-16	97.1000	97.2000	97.1000	97.2000	+5.733%	32	417	-93.210%
2024-04-02	91.9300	91.9300	91.9300	91.9300	+4.835%	20	417	-92.821%
2024-03-26	87.6900	87.6900	87.6900	87.6900	-1.250%	2	417	-92.473%
2024-03-04	88.8000	88.8000	88.8000	88.8000	-1.519%	10	417	-92.568%
2024-02-28	90.1700	90.1700	90.1700	90.1700	-9.676%	25	417	-92.680%
2024-02-09	99.8300	99.8300	99.8300	99.8300	-1.887%	1	417	-93.389%
2024-02-07	103.4000	103.4000	101.7500	101.7500	-4.334%	175	417	-93.514%
2024-02-06	106.3600	106.3600	106.3600	106.3600	+1.305%	25	417	-93.795%
2024-02-05	107.4200	107.4200	104.9900	104.9900	-2.025%	400	417	-93.714%
2024-02-02	108.3000	108.3000	107.1200	107.1600	-5.503%	700	417	-93.841%
2024-01-23	113.3000	113.4000	113.3000	113.4000	-1.563%	17	417	-94.180%
2024-01-22	115.2000	115.2000	115.2000	115.2000	-17.573%	25	417	-94.271%
2023-12-12	139.7600	139.7600	139.7600	139.7600	-5.905%	221	417	-95.278%
2023-12-08	148.5300	148.5300	148.5300	148.5300	-2.603%	210	417	-95.556%
2023-12-06	152.5000	152.5000	152.5000	152.5000	+3.551%	1	417	-95.672%
2023-11-29	145.4400	147.2700	145.4400	147.2700	-0.815%	321	417	-95.518%
2023-11-28	144.2900	148.4800	144.2900	148.4800	+2.612%	251	417	-95.555%
2023-11-22	144.7000	144.7000	144.7000	144.7000	-1.350%	300	417	-95.439%
2023-11-21	146.6800	146.6800	146.6800	146.6800	+0.171%	1	417	-95.500%
2023-11-14	146.4300	146.4300	146.4300	146.4300	-23.045%	100	417	-95.493%
2023-10-31	190.2800	190.2800	190.2800	190.2800	+0.369%	1	417	-96.531%
2023-10-24	189.5800	189.5800	189.5800	189.5800	+2.476%	1,000	417	-96.519%
2023-09-27	185.0000	185.0000	185.0000	185.0000	+10.778%	20	417	-96.432%
2023-09-19	167.0000	167.0000	167.0000	167.0000	+2.858%	5	417	-96.048%
2023-08-30	162.3600	162.3600	162.3600	162.3600	-9.800%	1	417	-95.935%
2023-07-21	180.0000	180.0000	180.0000	180.0000	-11.574%	10	417	-96.333%
2023-06-28	203.2100	203.5600	203.2100	203.5600	-4.526%	4	417	-96.758%
2023-06-21	213.2100	213.2100	213.2100	213.2100	-8.509%	1	417	-96.904%
2023-05-30	233.0400	233.0400	233.0400	233.0400	-16.473%	2	417	-97.168%
2023-04-13	279.0000	279.0000	279.0000	279.0000	+0.219%	226	417	-97.634%
2023-02-17	278.3900	278.3900	278.3900	278.3900	-22.877%	1	417	-97.629%
2022-12-09	360.9700	360.9700	360.9700	360.9700	+2.377%	4	417	-98.172%
2022-11-28	352.5900	352.5900	352.5900	352.5900	-7.345%	1	413	-98.128%
2022-10-24	380.5400	380.5400	380.5400	380.5400	-8.251%	1	412	-98.266%
2022-09-28	414.7600	414.7600	414.7600	414.7600	+5.966%	4	411	-98.409%
2022-09-23	391.4100	391.4100	391.4100	391.4100	+9.645%	1	407	-98.314%
2022-09-13	356.9800	356.9800	356.9800	356.9800	+5.615%	1	408	-98.151%
2022-08-17	338.0000	338.0000	338.0000	338.0000	+1.869%	32	407	-98.047%
2022-08-16	331.8000	331.8000	331.8000	331.8000	-1.543%	31	407	-98.011%
2022-08-15	335.1000	337.0000	335.1000	337.0000	-0.355%	38	407	-98.042%
2022-08-12	342.5500	342.5500	338.2000	338.2000	-2.816%	21	407	-98.048%
2022-08-11	348.0000	348.0000	348.0000	348.0000	-0.628%	20	407	-98.103%
2022-08-10	350.2000	350.2000	350.2000	350.2000	-3.791%	7	407	-98.115%
2022-08-09	363.5600	364.0000	363.5600	364.0000	-7.202%	6	407	-98.187%
2022-07-27	392.2500	392.2500	392.2500	392.2500	-5.093%	1	407	-98.317%
2022-07-13	416.7600	416.7600	413.0000	413.3000	+2.049%	15	407	-98.403%
2022-07-12	405.6000	405.6000	405.0000	405.0000	-0.123%	16	406	-98.370%
2022-06-29	405.5000	405.5000	405.5000	405.5000	+2.301%	3	406	-98.372%
2022-06-28	396.3800	396.3800	396.3800	396.3800	+4.890%	1	406	-98.335%
2022-06-27	378.4000	378.4000	377.9000	377.9000	-4.086%	15	405	-98.254%
2022-06-24	394.0000	394.0000	394.0000	394.0000	-4.136%	1	405	-98.325%
2022-06-23	413.2000	413.2000	411.0000	411.0000	+1.758%	16	405	-98.394%
2022-06-22	403.9000	403.9000	403.9000	403.9000	+1.866%	9	405	-98.366%
2022-06-21	394.0000	398.0000	394.0000	396.5000	+5.452%	18	405	-98.335%
2022-06-10	378.1500	378.1500	376.0000	376.0000	-1.571%	2	405	-98.245%
2022-05-26	382.0000	382.0000	382.0000	382.0000	-2.302%	12	404	-98.272%
2022-05-23	391.0000	391.0000	391.0000	391.0000	-5.441%	17	404	-98.312%
2022-05-20	403.1000	413.5000	403.1000	413.5000	+4.380%	14	406	-98.404%
2022-05-19	398.0300	398.0300	396.1500	396.1500	+25.443%	294	420	-98.334%
2022-04-21	315.8000	315.8000	315.8000	315.8000	-6.163%	75	126	-97.910%
2022-04-18	336.5400	336.5400	336.5400	336.5400	-1.703%	1	62	-98.039%
2022-04-12	332.5900	342.3700	332.5900	342.3700	-4.526%	2	61	-98.072%
2022-03-18	358.1000	358.6000	358.1000	358.6000	-15.323%	10	1	-98.160%
2022-01-24	423.4900	423.4900	423.4900	423.4900	+8.922%	1	1	-98.442%
2021-12-20	388.8000	388.8000	388.8000	388.8000	+4.138%	1	1	-98.302%
2021-11-19	373.3500	373.3500	373.3500	373.3500	0.000%	1	1	-98.232%

.dark-mode .CrqjXv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CrqjXv{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P3500SPX Dec 18 2026 3500.00 Put (SPX261218P03500000)option OPRA

SPX20261218P3500
SPX Dec 18 2026 3500.00 Put (SPX261218P03500000)
option OPRA