Dark

SPX20261218P3800
SPX Dec 18 2026 3800.00 Put (SPX261218P03800000)
option OPRA

EOD

Sep 9, 2026

3.00+11.111%(+0.30)511

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	2.8500	3.0000	2.8500	3.0000	+11.111%	511	7,777	0.000%
2026-09-04	2.7000	2.7000	2.7000	2.7000	-6.897%	14	8,139	+11.111%
2026-09-03	3.0000	3.0000	2.9000	2.9000	-11.854%	6	8,139	+3.448%
2026-09-02	3.3300	3.3300	3.2900	3.2900	-6.534%	4	8,133	-8.815%
2026-09-01	3.5500	3.5500	3.5200	3.5200	+6.991%	6	8,135	-14.773%
2026-08-28	3.1000	3.2900	3.1000	3.2900	+2.813%	106	8,133	-8.815%
2026-08-27	3.3000	3.3000	3.1000	3.2000	-11.111%	35	8,100	-6.250%
2026-08-26	3.6000	3.6000	3.6000	3.6000	-2.703%	3	8,074	-16.667%
2026-08-25	3.7000	3.7000	3.7000	3.7000	-7.500%	3	8,071	-18.919%
2026-08-24	4.0000	4.0000	4.0000	4.0000	-2.439%	6	8,068	-25.000%
2026-08-21	4.1000	4.1000	4.1000	4.1000	0.000%	4	8,062	-26.829%
2026-08-19	4.2500	4.2500	4.1000	4.1000	-5.747%	73	8,062	-26.829%
2026-08-13	4.3500	4.3500	4.3500	4.3500	-5.229%	4	8,059	-31.034%
2026-08-12	4.5900	4.5900	4.5900	4.5900	-5.556%	9	8,059	-34.641%
2026-08-11	4.8600	4.8600	4.8600	4.8600	+2.316%	300	7,756	-38.272%
2026-08-10	4.7200	4.7500	4.7200	4.7500	-5.000%	2	7,906	-36.842%
2026-08-07	5.1200	5.1200	5.0000	5.0000	-5.660%	10	7,907	-40.000%
2026-08-05	5.2000	5.3000	5.1000	5.3000	-20.301%	109	7,903	-43.396%
2026-07-31	6.6500	6.6500	6.6500	6.6500	-8.904%	300	7,897	-54.887%
2026-07-30	7.3000	7.3000	7.3000	7.3000	-10.976%	3	7,897	-58.904%
2026-07-28	8.2200	8.2200	8.2000	8.2000	-7.865%	18	7,881	-63.415%
2026-07-24	8.9000	8.9000	8.9000	8.9000	0.000%	2	7,877	-66.292%
2026-07-23	8.9000	8.9000	8.9000	8.9000	+11.809%	15	7,877	-66.292%
2026-07-22	7.9600	7.9600	7.9600	7.9600	-2.927%	230	7,837	-62.312%
2026-07-20	8.2000	8.2000	8.2000	8.2000	-8.889%	6	8,027	-63.415%
2026-07-17	8.6800	9.1000	8.6400	9.0000	+9.756%	107	8,027	-66.667%
2026-07-16	7.7000	8.2000	7.7000	8.2000	+9.333%	8	7,968	-63.415%
2026-07-15	7.8000	7.8000	7.5000	7.5000	-3.846%	3	7,969	-60.000%
2026-07-14	7.8000	7.9000	7.8000	7.8000	0.000%	57	7,969	-61.538%
2026-07-13	7.8000	7.8000	7.8000	7.8000	-6.475%	3	7,926	-61.538%
2026-07-07	8.3100	8.3400	8.3100	8.3400	-0.832%	2	7,929	-64.029%
2026-07-06	8.3900	8.4100	8.3900	8.4100	-8.087%	4	7,929	-64.328%
2026-07-02	9.4900	9.5400	9.1200	9.1500	+0.549%	4	7,930	-67.213%
2026-07-01	9.0800	9.1000	9.0800	9.1000	-1.940%	4	7,930	-67.033%
2026-06-30	9.3000	9.3100	9.2600	9.2800	-6.263%	101	7,930	-67.672%
2026-06-29	10.0600	10.0800	9.9000	9.9000	-8.333%	67	7,940	-69.697%
2026-06-26	11.8100	11.9200	10.8000	10.8000	-2.615%	9	7,969	-72.222%
2026-06-25	11.1100	11.1400	11.0900	11.0900	-7.429%	6	7,969	-72.949%
2026-06-24	11.9800	11.9800	11.9800	11.9800	+0.672%	2	7,970	-74.958%
2026-06-23	11.9000	11.9000	11.9000	11.9000	+11.215%	100	16,200	-74.790%
2026-06-22	11.0500	11.0500	10.7000	10.7000	-2.015%	2	16,100	-71.963%
2026-06-18	10.9100	11.2300	10.8300	10.9200	-9.000%	304	15,613	-72.527%
2026-06-17	11.1000	12.0000	11.0100	12.0000	+17.647%	424	15,613	-75.000%
2026-06-16	10.2000	10.2000	10.2000	10.2000	-3.409%	100	15,613	-70.588%
2026-06-15	10.5000	10.7800	10.5000	10.5600	-14.839%	109	15,258	-71.591%
2026-06-12	12.4000	12.4000	12.4000	12.4000	-1.195%	200	15,258	-75.806%
2026-06-08	12.6000	12.6000	12.5500	12.5500	+10.088%	6	15,258	-76.096%
2026-06-04	12.2000	12.2000	11.4000	11.4000	-6.173%	205	15,259	-73.684%
2026-06-03	12.2400	12.2400	12.1500	12.1500	+1.250%	8	15,098	-75.309%
2026-06-01	11.8800	12.0000	11.8500	12.0000	-2.518%	6	15,098	-75.000%
2026-05-29	12.2200	12.3100	12.2200	12.3100	-7.444%	2	15,098	-75.630%
2026-05-26	13.3000	13.3000	13.3000	13.3000	-6.338%	30	15,098	-77.444%
2026-05-22	14.2000	14.2000	14.2000	14.2000	-8.682%	2	15,098	-78.873%
2026-05-21	15.5400	15.5500	15.5400	15.5500	-3.715%	2	15,098	-80.707%
2026-05-18	15.8600	16.1700	15.8600	16.1500	+1.572%	241	15,098	-81.424%
2026-05-14	16.3100	16.3100	15.7900	15.9000	-0.625%	161	15,129	-81.132%
2026-05-13	16.0000	16.0000	16.0000	16.0000	-3.614%	1	15,059	-81.250%
2026-05-12	17.3000	17.3000	16.6000	16.6000	+1.220%	103	15,059	-81.928%
2026-05-08	16.4000	16.4000	16.4000	16.4000	-0.606%	14	15,059	-81.707%
2026-05-07	16.5000	16.8000	16.5000	16.5000	-2.827%	201	15,073	-81.818%
2026-05-06	17.1000	17.2000	16.9800	16.9800	-6.032%	39	14,872	-82.332%
2026-05-05	17.8700	18.0700	17.8700	18.0700	-4.036%	9	14,872	-83.398%
2026-05-04	17.5900	19.2000	17.5500	18.8300	+3.918%	272	14,872	-84.068%
2026-05-01	17.8100	18.1200	17.7600	18.1200	-2.423%	11	14,653	-83.444%
2026-04-30	18.8200	18.8500	18.5700	18.5700	-6.070%	6	14,653	-83.845%
2026-04-29	19.4400	19.8300	19.4400	19.7700	+1.855%	532	14,652	-84.825%
2026-04-28	20.5900	20.5900	19.3800	19.4100	-1.771%	56	14,702	-84.544%
2026-04-27	19.9200	20.2800	19.7600	19.7600	-2.033%	14	14,720	-84.818%
2026-04-24	20.1700	20.1700	20.1700	20.1700	-6.186%	3	14,719	-85.126%
2026-04-23	20.8700	21.5000	20.8100	21.5000	-2.317%	71	14,719	-86.047%
2026-04-21	20.7800	22.0100	20.7800	22.0100	+4.810%	22	14,697	-86.370%
2026-04-20	21.0000	21.0000	21.0000	21.0000	+2.840%	10	14,697	-85.714%
2026-04-17	20.3000	20.4200	20.3000	20.4200	-7.476%	4	14,687	-85.309%
2026-04-16	22.0500	22.0700	22.0500	22.0700	-0.987%	4	14,687	-86.407%
2026-04-15	22.0200	22.3300	21.9900	22.2900	-0.580%	22	14,687	-86.541%
2026-04-14	22.2900	22.4700	22.2800	22.4200	-8.190%	120	14,688	-86.619%
2026-04-10	24.4200	24.4200	24.4200	24.4200	-1.333%	500	14,688	-87.715%
2026-04-09	25.8000	25.8000	24.4000	24.7500	-7.718%	39	14,688	-87.879%
2026-04-08	26.7800	26.8200	26.6200	26.8200	-16.992%	34	14,693	-88.814%
2026-04-07	32.0700	32.3100	32.0700	32.3100	+4.971%	4	14,694	-90.715%
2026-04-06	30.7800	30.7800	30.7800	30.7800	-4.765%	2	14,694	-90.253%
2026-04-01	34.3500	34.3500	32.3200	32.3200	-15.459%	26	14,694	-90.718%
2026-03-31	38.8600	38.9100	38.2300	38.2300	-14.513%	8	14,702	-92.153%
2026-03-30	42.5000	44.7200	41.3000	44.7200	+1.291%	11,464	14,707	-93.292%
2026-03-27	42.3800	44.9000	42.3100	44.1500	+13.205%	18	3,786	-93.205%
2026-03-26	36.4700	39.0000	36.4700	39.0000	+9.397%	24	3,786	-92.308%
2026-03-25	35.2000	35.6500	34.9600	35.6500	-4.424%	15	3,784	-91.585%
2026-03-24	36.3400	37.8400	36.0400	37.3000	+5.696%	25	3,788	-91.957%
2026-03-23	33.5800	35.2900	33.5800	35.2900	-10.089%	20	3,800	-91.499%
2026-03-20	38.6200	39.2500	38.0900	39.2500	+3.726%	10	3,806	-92.357%
2026-03-19	39.2000	39.2000	37.8400	37.8400	-0.656%	19	3,804	-92.072%
2026-03-18	35.7200	38.1100	35.5600	38.0900	+11.603%	116	3,798	-92.124%
2026-03-16	34.1600	34.1600	34.1300	34.1300	-11.580%	4	3,797	-91.210%
2026-03-13	38.0900	38.6000	38.0900	38.6000	+4.043%	46	3,795	-92.228%
2026-03-12	37.6200	37.6200	36.7000	37.1000	+8.480%	15	3,778	-91.914%
2026-03-11	36.6000	36.7000	34.1000	34.2000	+4.332%	12	3,772	-91.228%
2026-03-10	35.3900	35.3900	32.7000	32.7800	-13.509%	4	3,768	-90.848%
2026-03-09	42.0000	42.1000	37.9000	37.9000	+26.081%	8	3,768	-92.084%
2026-03-04	30.0600	30.0600	30.0600	30.0600	-22.124%	2	3,606	-90.020%
2026-03-03	36.0000	38.6000	36.0000	38.6000	+27.561%	28	3,605	-92.228%
2026-03-02	31.3100	31.3300	30.2600	30.2600	-0.949%	68	3,587	-90.086%
2026-02-26	29.9000	30.6800	29.9000	30.5500	+5.091%	6	3,587	-90.180%
2026-02-25	29.1900	29.3000	29.0700	29.0700	-1.791%	52	3,586	-89.680%
2026-02-20	29.6000	29.6000	29.6000	29.6000	-6.388%	10	3,586	-89.865%
2026-02-19	31.6200	31.6200	31.6200	31.6200	+6.969%	100	3,596	-90.512%
2026-02-18	29.5600	29.5600	29.5600	29.5600	-5.800%	2	3,664	-89.851%
2026-02-17	31.3800	31.3800	31.3800	31.3800	+4.530%	4	3,666	-90.440%
2026-02-13	30.9000	30.9000	30.0200	30.0200	-6.188%	4	3,663	-90.007%
2026-02-12	31.1000	32.0000	31.1000	32.0000	+14.901%	7	3,663	-90.625%
2026-02-09	27.9300	27.9300	27.8500	27.8500	-12.969%	2	3,662	-89.228%
2026-02-05	32.0000	32.0000	32.0000	32.0000	+10.079%	10	3,662	-90.625%
2026-02-04	29.3200	29.3200	29.0400	29.0700	-3.358%	8	3,662	-89.680%
2026-02-03	28.7400	30.1100	28.7400	30.0800	+2.035%	8	3,662	-90.027%
2026-01-30	28.4300	29.5800	28.2700	29.4800	-5.815%	69	3,716	-89.824%
2026-01-29	31.1200	31.3000	31.1200	31.3000	+6.102%	11	3,721	-90.415%
2026-01-28	28.2000	29.5000	28.2000	29.5000	+6.306%	208	3,720	-89.831%
2026-01-27	27.6900	27.7500	27.6900	27.7500	-0.395%	34	3,586	-89.189%
2026-01-26	27.6000	27.8600	27.6000	27.8600	-1.555%	60	3,586	-89.232%
2026-01-23	28.3000	28.3000	28.3000	28.3000	+2.351%	10	3,526	-89.399%
2026-01-22	27.6300	27.6500	27.6300	27.6500	-15.054%	4	3,516	-89.150%
2026-01-20	32.4900	32.6000	32.4900	32.5500	+15.836%	88	3,514	-90.783%
2026-01-16	28.2300	28.5000	28.0700	28.1000	+0.357%	27	3,499	-89.324%
2026-01-15	28.0000	28.0000	27.9000	28.0000	-7.008%	23	3,499	-89.286%
2026-01-14	29.5000	30.1100	29.5000	30.1100	+9.810%	5	3,481	-90.037%
2026-01-13	27.3100	27.4200	27.3100	27.4200	+3.628%	4	3,509	-89.059%
2026-01-12	26.7600	26.8500	26.4600	26.4600	-4.991%	24	3,508	-88.662%
2026-01-08	27.8500	27.8500	27.8500	27.8500	+0.180%	83	3,477	-89.228%
2026-01-07	27.4600	27.8000	27.4100	27.8000	+1.386%	178	3,476	-89.209%
2026-01-06	28.1100	28.1100	27.4200	27.4200	-2.420%	184	3,319	-89.059%
2026-01-05	28.1000	28.1000	28.1000	28.1000	-4.161%	18	3,253	-89.324%
2025-12-31	29.1800	29.3200	29.1800	29.3200	+0.964%	232	3,253	-89.768%
2025-12-26	28.9700	29.0400	28.9700	29.0400	-1.726%	2	3,253	-89.669%
2025-12-23	29.5100	29.5500	29.5100	29.5500	-5.197%	2	3,253	-89.848%
2025-12-19	31.5900	31.5900	31.1700	31.1700	-7.094%	5	3,253	-90.375%
2025-12-18	33.7500	33.7500	33.5500	33.5500	-4.688%	2	3,253	-91.058%
2025-12-17	33.4000	35.2000	33.4000	35.2000	+1.295%	12	3,253	-91.477%
2025-12-16	34.5700	34.8200	34.5700	34.7500	+2.206%	110	3,243	-91.367%
2025-12-15	34.0000	34.0000	34.0000	34.0000	-2.271%	2	3,187	-91.176%
2025-12-12	34.7900	34.7900	34.7900	34.7900	-0.315%	3	3,187	-91.377%
2025-12-08	33.7900	34.9000	33.7900	34.9000	-6.359%	405	3,187	-91.404%
2025-11-26	37.5000	37.6000	37.2700	37.2700	-9.758%	9	3,477	-91.951%
2025-11-25	41.3000	41.3000	41.3000	41.3000	-2.133%	1	3,477	-92.736%
2025-11-24	41.9000	42.2000	41.9000	42.2000	-18.846%	21	3,478	-92.891%
2025-11-21	49.1000	52.0000	49.1000	52.0000	+2.161%	3	3,458	-94.231%
2025-11-20	40.1700	50.9000	40.1700	50.9000	+10.652%	39	3,458	-94.106%
2025-11-18	47.4000	48.4000	46.0000	46.0000	+11.434%	21	3,452	-93.478%
2025-11-17	41.1400	41.2800	41.1400	41.2800	-1.480%	2	3,453	-92.733%
2025-11-14	41.9000	41.9000	41.9000	41.9000	-0.617%	10	3,453	-92.840%
2025-11-13	41.7200	42.1600	41.7200	42.1600	+9.792%	2	3,453	-92.884%
2025-11-11	38.4000	38.4000	38.4000	38.4000	-14.094%	3	3,453	-92.188%
2025-11-07	43.5600	44.7600	43.5600	44.7000	+20.258%	36	3,450	-93.289%
2025-11-05	38.4900	38.4900	37.1300	37.1700	-1.926%	7	3,450	-91.929%
2025-11-03	37.8700	37.9000	37.8700	37.9000	+4.609%	2	3,451	-92.084%
2025-10-30	36.2600	36.3300	36.2300	36.2300	+4.409%	24	3,451	-91.720%
2025-10-28	34.7000	34.7000	34.7000	34.7000	-5.707%	100	3,451	-91.354%
2025-10-24	36.5000	36.8000	36.5000	36.8000	-12.318%	4	3,351	-91.848%
2025-10-22	41.9700	41.9700	41.9700	41.9700	-12.526%	2	3,355	-92.852%
2025-10-16	48.1300	48.1300	47.9100	47.9800	+8.356%	4	3,355	-93.747%
2025-10-14	44.5700	44.6100	44.2600	44.2800	+13.277%	32	3,353	-93.225%
2025-10-09	39.6000	39.6000	39.0700	39.0900	-2.761%	14	3,353	-92.325%
2025-10-07	40.3000	40.3000	40.1000	40.2000	+0.174%	202	3,139	-92.537%
2025-10-06	39.9500	40.1300	39.9500	40.1300	+1.338%	140	3,139	-92.524%
2025-09-30	39.6000	39.6000	39.6000	39.6000	+1.591%	1	3,139	-92.424%
2025-09-22	38.8800	38.9800	38.8800	38.9800	-0.991%	4	3,166	-92.304%
2025-09-19	39.2400	39.3700	39.2400	39.3700	+1.365%	150	3,166	-92.380%
2025-09-18	38.8400	38.8400	38.8400	38.8400	-3.359%	3	3,288	-92.276%
2025-09-16	40.2300	40.2300	40.1900	40.1900	+1.747%	2	3,288	-92.535%
2025-09-15	39.5000	39.5000	39.5000	39.5000	-3.612%	150	3,288	-92.405%
2025-09-10	40.0000	40.9800	39.9400	40.9800	-8.527%	205	3,189	-92.679%
2025-09-02	44.9000	44.9000	44.8000	44.8000	-0.885%	4	3,188	-93.304%
2025-08-20	45.2000	45.2000	45.2000	45.2000	-2.607%	2	3,252	-93.363%
2025-08-08	46.4100	46.4100	46.4100	46.4100	-3.111%	1	3,252	-93.536%
2025-08-04	48.0000	48.0000	47.9000	47.9000	+4.540%	8	3,253	-93.737%
2025-07-30	45.8500	45.8500	45.8200	45.8200	+2.117%	2	3,325	-93.453%
2025-07-29	44.9000	44.9000	44.8700	44.8700	+0.201%	2	3,325	-93.314%
2025-07-28	44.7500	44.7800	44.7500	44.7800	-12.127%	2	3,325	-93.301%
2025-07-17	50.9600	50.9600	50.9600	50.9600	+0.354%	2	3,299	-94.113%
2025-07-14	50.8500	50.8500	50.7800	50.7800	+3.612%	2	3,321	-94.092%
2025-07-10	49.0300	49.0300	48.9900	49.0100	+0.143%	400	3,320	-93.879%
2025-07-09	48.9500	48.9500	48.9200	48.9400	-7.311%	116	3,266	-93.870%
2025-07-07	53.5000	53.5000	52.8000	52.8000	+0.571%	3	3,266	-94.318%
2025-07-02	54.1000	54.1400	52.5000	52.5000	-1.851%	6	3,267	-94.286%
2025-07-01	53.5400	53.6100	53.4900	53.4900	-2.763%	205	3,267	-94.391%
2025-06-26	55.0100	55.0100	55.0100	55.0100	-3.322%	1	3,267	-94.546%
2025-06-24	56.9000	56.9000	56.9000	56.9000	-13.130%	1	3,268	-94.728%
2025-06-23	64.6000	67.3000	64.6000	65.5000	+0.460%	153	3,117	-95.420%
2025-06-20	65.2000	65.2000	65.2000	65.2000	+2.839%	2	3,120	-95.399%
2025-06-18	63.4000	63.4000	63.4000	63.4000	-2.611%	1	3,120	-95.268%
2025-06-17	65.1000	65.1000	65.1000	65.1000	+7.249%	1	3,120	-95.392%
2025-06-16	61.2000	61.2000	60.4000	60.7000	-7.891%	11	3,119	-95.058%
2025-06-13	65.9000	65.9000	65.9000	65.9000	+10.515%	2	3,119	-95.448%
2025-06-10	59.6300	59.6300	59.6300	59.6300	-12.822%	1	3,058	-94.969%
2025-05-30	68.4000	68.4000	68.4000	68.4000	+6.047%	2	3,057	-95.614%
2025-05-29	64.5000	64.5000	64.5000	64.5000	-1.752%	1	3,057	-95.349%
2025-05-28	65.6500	65.6500	65.6500	65.6500	-1.278%	1	3,056	-95.430%
2025-05-27	68.6900	68.6900	66.5000	66.5000	-13.299%	4	3,056	-95.489%
2025-05-23	75.2000	76.7000	75.2000	76.7000	+20.031%	4	3,056	-96.089%
2025-05-21	63.9000	63.9000	63.9000	63.9000	-0.467%	2	3,060	-95.305%
2025-05-20	64.2000	64.2000	64.2000	64.2000	+0.864%	4	3,062	-95.327%
2025-05-19	64.2000	64.2000	63.6500	63.6500	-2.077%	16	3,079	-95.287%
2025-05-15	65.0000	65.0000	65.0000	65.0000	-23.888%	4	3,078	-95.385%
2025-05-02	85.6000	85.6000	85.4000	85.4000	-3.937%	20	3,082	-96.487%
2025-05-01	90.0000	90.0000	88.9000	88.9000	-12.758%	1,320	3,092	-96.625%
2025-04-30	104.0000	104.0000	101.9000	101.9000	+9.771%	2	2,536	-97.056%
2025-04-29	92.8300	92.8300	92.8300	92.8300	+5.249%	1	2,536	-96.768%
2025-04-28	88.2000	88.2000	88.2000	88.2000	-6.962%	4	2,538	-96.599%
2025-04-25	95.0000	95.0000	94.8000	94.8000	+0.958%	8	2,546	-96.835%
2025-04-24	97.3000	97.3000	93.9000	93.9000	-22.010%	18	2,550	-96.805%
2025-04-22	122.0000	122.1000	120.4000	120.4000	-12.366%	13	2,560	-97.508%
2025-04-21	137.3900	137.3900	137.3900	137.3900	+18.952%	6	2,547	-97.816%
2025-04-17	124.4200	124.4200	115.4000	115.5000	-5.868%	10	2,540	-97.403%
2025-04-16	118.7500	122.7000	113.8000	122.7000	+11.851%	10	2,540	-97.555%
2025-04-15	107.0000	109.7000	107.0000	109.7000	+0.920%	39	2,530	-97.265%
2025-04-14	108.7000	108.7000	108.7000	108.7000	-12.409%	4	2,528	-97.240%
2025-04-11	124.1000	124.1000	124.1000	124.1000	-27.000%	4	2,526	-97.583%
2025-04-09	170.0000	170.0000	170.0000	170.0000	+12.508%	2	2,597	-98.235%
2025-04-08	111.7000	154.2000	111.7000	151.1000	+2.929%	36	2,629	-98.015%
2025-04-07	181.5500	183.9700	146.8000	146.8000	+10.792%	122	2,595	-97.956%
2025-04-04	119.0400	132.5000	119.0400	132.5000	+50.928%	18	2,522	-97.736%
2025-04-03	87.7900	87.7900	87.7900	87.7900	+19.932%	1	2,521	-96.583%
2025-04-01	73.1000	73.2000	73.1000	73.2000	+13.488%	108	2,613	-95.902%
2025-03-27	64.5000	64.5000	64.5000	64.5000	-2.421%	7	2,505	-95.349%
2025-03-26	66.1000	66.1000	66.1000	66.1000	+9.274%	7	2,498	-95.461%
2025-03-25	59.9700	61.7000	59.9700	60.4900	+0.315%	10	2,498	-95.041%
2025-03-24	61.0700	61.0700	60.3000	60.3000	-12.735%	15	2,492	-95.025%
2025-03-20	69.1000	69.1000	69.1000	69.1000	+0.582%	6	2,478	-95.658%
2025-03-19	68.2000	69.1000	68.2000	68.7000	-17.527%	11	2,478	-95.633%
2025-03-13	81.9100	83.3000	81.9100	83.3000	+6.454%	34	2,471	-96.399%
2025-03-12	78.2500	78.2500	78.2500	78.2500	-9.819%	1	2,471	-96.166%
2025-03-10	82.4800	86.7700	82.4800	86.7700	+40.723%	49	2,471	-96.543%
2025-03-03	61.6600	61.6600	61.6600	61.6600	-1.186%	1	2,470	-95.135%
2025-02-25	62.7000	62.9000	62.3000	62.4000	+10.053%	12	2,464	-95.192%
2025-02-20	56.7000	56.7000	56.7000	56.7000	+4.228%	7	2,464	-94.709%
2025-02-19	54.4000	54.4000	54.4000	54.4000	-2.158%	8	2,460	-94.485%
2025-02-18	55.6000	55.6000	55.6000	55.6000	+0.725%	8	2,460	-94.604%
2025-02-14	54.1000	55.2000	54.1000	55.2000	+0.181%	18	2,458	-94.565%
2025-02-13	55.2000	55.2000	55.1000	55.1000	-2.650%	8	2,452	-94.555%
2025-02-12	56.6000	56.6000	56.6000	56.6000	-0.176%	8	2,452	-94.700%
2025-02-11	56.7000	56.7000	56.7000	56.7000	+0.354%	8	2,452	-94.709%
2025-02-10	56.0900	56.5000	56.0900	56.5000	-3.912%	12	2,452	-94.690%
2025-02-07	58.8000	58.8000	58.8000	58.8000	+2.439%	14	2,448	-94.898%
2025-02-06	55.9000	57.4000	55.9000	57.4000	+0.175%	12	2,448	-94.774%
2025-02-05	57.3000	57.3000	57.3000	57.3000	-2.218%	7	2,440	-94.764%
2025-02-04	58.6000	58.6000	58.6000	58.6000	-2.007%	6	2,433	-94.881%
2025-01-31	56.5000	59.8000	55.6000	59.8000	+6.406%	22	2,427	-94.983%
2025-01-30	56.2000	56.2000	56.2000	56.2000	-5.705%	8	2,420	-94.662%
2025-01-29	59.6000	59.6000	59.6000	59.6000	+5.300%	7	2,420	-94.966%
2025-01-28	59.6000	60.1000	56.6000	56.6000	-9.295%	15	2,418	-94.700%
2025-01-27	62.8000	62.8000	62.4000	62.4000	+9.666%	2	2,415	-95.192%
2025-01-24	55.4000	56.9000	55.4000	56.9000	+1.066%	36	2,413	-94.728%
2025-01-23	56.0000	56.3000	55.9000	56.3000	-4.252%	5	2,400	-94.671%
2025-01-21	58.8000	58.8000	58.1000	58.8000	-19.836%	8	2,400	-94.898%
2025-01-13	73.3500	73.3500	73.3500	73.3500	+21.240%	1	2,400	-95.910%
2025-01-06	60.5000	60.5000	60.5000	60.5000	-2.419%	1	2,399	-95.041%
2025-01-03	62.0000	62.0000	62.0000	62.0000	-4.542%	2	2,398	-95.161%
2024-12-23	64.9500	64.9500	64.9500	64.9500	+4.488%	1	2,399	-95.381%
2024-12-17	62.1600	62.1600	62.1600	62.1600	+2.405%	1	2,399	-95.174%
2024-12-16	60.7000	60.7000	60.7000	60.7000	-24.125%	1	2,397	-95.058%
2024-11-01	81.1600	81.1600	80.0000	80.0000	-4.762%	8	2,397	-96.250%
2024-10-11	84.0000	84.0000	84.0000	84.0000	-16.000%	2	322	-96.429%
2024-09-09	100.0000	100.0000	100.0000	100.0000	-5.339%	6	322	-97.000%
2024-09-06	106.7800	106.7800	105.6400	105.6400	+30.259%	26	322	-97.160%
2024-08-15	81.1000	81.1000	81.1000	81.1000	-6.782%	4	322	-96.301%
2024-08-14	87.0000	87.0000	87.0000	87.0000	-20.909%	4	322	-96.552%
2024-08-08	110.0000	110.0000	110.0000	110.0000	+1.382%	2	322	-97.273%
2024-08-07	108.5000	108.5000	108.5000	108.5000	-9.432%	20	322	-97.235%
2024-08-06	119.5000	119.8000	119.5000	119.8000	+20.160%	54	322	-97.496%
2024-08-02	99.7000	99.7000	99.7000	99.7000	+9.428%	2	322	-96.991%
2024-08-01	91.1100	91.1100	91.1100	91.1100	+7.062%	4	322	-96.707%
2024-07-29	85.1000	85.1000	85.1000	85.1000	+6.189%	2	322	-96.475%
2024-06-20	80.1400	80.1400	80.1400	80.1400	-0.706%	20	322	-96.257%
2024-06-18	80.3000	81.0400	80.3000	80.7100	-5.735%	108	322	-96.283%
2024-06-06	85.6200	85.6200	85.6200	85.6200	-7.677%	20	322	-96.496%
2024-05-28	92.7400	92.7400	92.7400	92.7400	-22.126%	2	322	-96.765%
2024-02-29	119.0900	119.0900	119.0900	119.0900	-3.367%	250	322	-97.481%
2024-02-22	123.2400	123.2400	123.2400	123.2400	-8.947%	44	322	-97.566%
2024-02-20	135.6600	135.8500	135.3500	135.3500	+3.892%	4	322	-97.784%
2024-02-16	130.2800	130.2800	130.2800	130.2800	-3.696%	4	322	-97.697%
2024-02-14	131.1800	135.2800	131.1800	135.2800	-1.162%	3	322	-97.782%
2024-02-13	137.8900	137.8900	136.7400	136.8700	+0.647%	35	322	-97.808%
2024-02-07	135.9900	135.9900	135.9900	135.9900	-31.120%	250	322	-97.794%
2023-11-30	197.4300	197.4300	197.4300	197.4300	-22.607%	4	322	-98.480%
2023-10-31	254.9000	255.1000	254.8000	255.1000	+3.699%	3	322	-98.824%
2023-10-23	251.3000	251.3000	246.0000	246.0000	+15.331%	290	322	-98.780%
2023-08-30	213.3000	213.3000	213.3000	213.3000	-19.866%	1	322	-98.594%
2023-06-28	264.3500	266.1800	264.3500	266.1800	-37.645%	2	322	-98.873%
2023-03-17	426.8800	426.8800	426.8800	426.8800	+20.618%	1	322	-99.297%
2023-02-17	353.9100	353.9100	353.9100	353.9100	-25.859%	1	322	-99.152%
2022-12-15	478.0300	478.0300	476.5800	477.3500	+11.413%	68	322	-99.372%
2022-11-22	428.2300	428.4500	428.1000	428.4500	-2.846%	50	323	-99.300%
2022-11-21	441.0000	441.0000	441.0000	441.0000	+1.613%	10	373	-99.320%
2022-11-14	433.0000	434.0000	433.0000	434.0000	-6.586%	20	372	-99.309%
2022-11-07	461.5000	465.0000	461.2000	464.6000	-6.707%	14	352	-99.354%
2022-10-20	499.9500	499.9500	497.0000	498.0000	-5.682%	20	288	-99.398%
2022-10-12	528.0000	528.0000	528.0000	528.0000	+10.000%	8	268	-99.432%
2022-10-06	480.0000	480.0000	480.0000	480.0000	+6.904%	90	268	-99.375%
2022-08-29	449.0000	449.0000	449.0000	449.0000	+8.612%	1	178	-99.332%
2022-08-16	413.4000	413.4000	413.4000	413.4000	-3.282%	1	178	-99.274%
2022-08-11	427.4300	427.4300	427.4300	427.4300	-5.423%	1	178	-99.298%
2022-08-09	451.9400	451.9400	451.9400	451.9400	+0.563%	4	179	-99.336%
2022-08-08	450.5100	452.3800	449.4100	449.4100	-0.002%	10	175	-99.332%
2022-08-04	449.4200	449.4200	449.4200	449.4200	-5.071%	1	166	-99.332%
2022-07-21	473.4300	473.4300	473.4300	473.4300	-9.178%	1	166	-99.366%
2022-06-30	521.2700	521.2700	521.2700	521.2700	+3.618%	1	159	-99.424%
2022-06-23	503.0700	503.0700	503.0700	503.0700	+6.861%	1	159	-99.404%
2022-06-10	470.7700	470.7700	470.7700	470.7700	+4.709%	1	159	-99.363%
2022-06-01	449.6000	449.6000	449.6000	449.6000	-9.824%	1	159	-99.333%
2022-05-18	498.5800	498.5800	498.5800	498.5800	+4.964%	1	159	-99.398%
2022-02-28	475.0000	475.0000	475.0000	475.0000	+11.794%	1	3	-99.368%
2022-01-13	424.8900	424.8900	424.8900	424.8900	-5.116%	1	3	-99.294%
2021-12-22	447.8000	447.8000	447.8000	447.8000	+2.966%	1	3	-99.330%
2021-11-16	434.7000	435.0000	434.7000	434.9000	0.000%	3	3	-99.310%

.dark-mode .P0sVH4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P0sVH4{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P3800SPX Dec 18 2026 3800.00 Put (SPX261218P03800000)option OPRA

SPX20261218P3800
SPX Dec 18 2026 3800.00 Put (SPX261218P03800000)
option OPRA