Dark

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

EOD

Jul 7, 2026

8.34-0.832%(-0.07)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	8.3100	8.3400	8.3100	8.3400	-0.832%	2	7,929	0.000%
2026-07-06	8.3900	8.4100	8.3900	8.4100	-8.087%	4	7,929	-0.832%
2026-07-02	9.4900	9.5400	9.1200	9.1500	+0.549%	4	7,930	-8.852%
2026-07-01	9.0800	9.1000	9.0800	9.1000	-1.940%	4	7,930	-8.352%
2026-06-30	9.3000	9.3100	9.2600	9.2800	-6.263%	101	7,930	-10.129%
2026-06-29	10.0600	10.0800	9.9000	9.9000	-8.333%	67	7,940	-15.758%
2026-06-26	11.8100	11.9200	10.8000	10.8000	-2.615%	9	7,969	-22.778%
2026-06-25	11.1100	11.1400	11.0900	11.0900	-7.429%	6	7,969	-24.797%
2026-06-24	11.9800	11.9800	11.9800	11.9800	+0.672%	2	7,970	-30.384%
2026-06-23	11.9000	11.9000	11.9000	11.9000	+11.215%	100	16,200	-29.916%
2026-06-22	11.0500	11.0500	10.7000	10.7000	-2.015%	2	16,100	-22.056%
2026-06-18	10.9100	11.2300	10.8300	10.9200	-9.000%	304	15,613	-23.626%
2026-06-17	11.1000	12.0000	11.0100	12.0000	+17.647%	424	15,613	-30.500%
2026-06-16	10.2000	10.2000	10.2000	10.2000	-3.409%	100	15,613	-18.235%
2026-06-15	10.5000	10.7800	10.5000	10.5600	-14.839%	109	15,258	-21.023%
2026-06-12	12.4000	12.4000	12.4000	12.4000	-1.195%	200	15,258	-32.742%
2026-06-08	12.6000	12.6000	12.5500	12.5500	+10.088%	6	15,258	-33.546%
2026-06-04	12.2000	12.2000	11.4000	11.4000	-6.173%	205	15,259	-26.842%
2026-06-03	12.2400	12.2400	12.1500	12.1500	+1.250%	8	15,098	-31.358%
2026-06-01	11.8800	12.0000	11.8500	12.0000	-2.518%	6	15,098	-30.500%
2026-05-29	12.2200	12.3100	12.2200	12.3100	-7.444%	2	15,098	-32.250%
2026-05-26	13.3000	13.3000	13.3000	13.3000	-6.338%	30	15,098	-37.293%
2026-05-22	14.2000	14.2000	14.2000	14.2000	-8.682%	2	15,098	-41.268%
2026-05-21	15.5400	15.5500	15.5400	15.5500	-3.715%	2	15,098	-46.367%
2026-05-18	15.8600	16.1700	15.8600	16.1500	+1.572%	241	15,098	-48.359%
2026-05-14	16.3100	16.3100	15.7900	15.9000	-0.625%	161	15,129	-47.547%
2026-05-13	16.0000	16.0000	16.0000	16.0000	-3.614%	1	15,059	-47.875%
2026-05-12	17.3000	17.3000	16.6000	16.6000	+1.220%	103	15,059	-49.759%
2026-05-08	16.4000	16.4000	16.4000	16.4000	-0.606%	14	15,059	-49.146%
2026-05-07	16.5000	16.8000	16.5000	16.5000	-2.827%	201	15,073	-49.455%
2026-05-06	17.1000	17.2000	16.9800	16.9800	-6.032%	39	14,872	-50.883%
2026-05-05	17.8700	18.0700	17.8700	18.0700	-4.036%	9	14,872	-53.846%
2026-05-04	17.5900	19.2000	17.5500	18.8300	+3.918%	272	14,872	-55.709%
2026-05-01	17.8100	18.1200	17.7600	18.1200	-2.423%	11	14,653	-53.974%
2026-04-30	18.8200	18.8500	18.5700	18.5700	-6.070%	6	14,653	-55.089%
2026-04-29	19.4400	19.8300	19.4400	19.7700	+1.855%	532	14,652	-57.815%
2026-04-28	20.5900	20.5900	19.3800	19.4100	-1.771%	56	14,702	-57.032%
2026-04-27	19.9200	20.2800	19.7600	19.7600	-2.033%	14	14,720	-57.794%
2026-04-24	20.1700	20.1700	20.1700	20.1700	-6.186%	3	14,719	-58.651%
2026-04-23	20.8700	21.5000	20.8100	21.5000	-2.317%	71	14,719	-61.209%
2026-04-21	20.7800	22.0100	20.7800	22.0100	+4.810%	22	14,697	-62.108%
2026-04-20	21.0000	21.0000	21.0000	21.0000	+2.840%	10	14,697	-60.286%
2026-04-17	20.3000	20.4200	20.3000	20.4200	-7.476%	4	14,687	-59.158%
2026-04-16	22.0500	22.0700	22.0500	22.0700	-0.987%	4	14,687	-62.211%
2026-04-15	22.0200	22.3300	21.9900	22.2900	-0.580%	22	14,687	-62.584%
2026-04-14	22.2900	22.4700	22.2800	22.4200	-8.190%	120	14,688	-62.801%
2026-04-10	24.4200	24.4200	24.4200	24.4200	-1.333%	500	14,688	-65.848%
2026-04-09	25.8000	25.8000	24.4000	24.7500	-7.718%	39	14,688	-66.303%
2026-04-08	26.7800	26.8200	26.6200	26.8200	-16.992%	34	14,693	-68.904%
2026-04-07	32.0700	32.3100	32.0700	32.3100	+4.971%	4	14,694	-74.188%
2026-04-06	30.7800	30.7800	30.7800	30.7800	-4.765%	2	14,694	-72.904%
2026-04-01	34.3500	34.3500	32.3200	32.3200	-15.459%	26	14,694	-74.196%
2026-03-31	38.8600	38.9100	38.2300	38.2300	-14.513%	8	14,702	-78.185%
2026-03-30	42.5000	44.7200	41.3000	44.7200	+1.291%	11,464	14,707	-81.351%
2026-03-27	42.3800	44.9000	42.3100	44.1500	+13.205%	18	3,786	-81.110%
2026-03-26	36.4700	39.0000	36.4700	39.0000	+9.397%	24	3,786	-78.615%
2026-03-25	35.2000	35.6500	34.9600	35.6500	-4.424%	15	3,784	-76.606%
2026-03-24	36.3400	37.8400	36.0400	37.3000	+5.696%	25	3,788	-77.641%
2026-03-23	33.5800	35.2900	33.5800	35.2900	-10.089%	20	3,800	-76.367%
2026-03-20	38.6200	39.2500	38.0900	39.2500	+3.726%	10	3,806	-78.752%
2026-03-19	39.2000	39.2000	37.8400	37.8400	-0.656%	19	3,804	-77.960%
2026-03-18	35.7200	38.1100	35.5600	38.0900	+11.603%	116	3,798	-78.104%
2026-03-16	34.1600	34.1600	34.1300	34.1300	-11.580%	4	3,797	-75.564%
2026-03-13	38.0900	38.6000	38.0900	38.6000	+4.043%	46	3,795	-78.394%
2026-03-12	37.6200	37.6200	36.7000	37.1000	+8.480%	15	3,778	-77.520%
2026-03-11	36.6000	36.7000	34.1000	34.2000	+4.332%	12	3,772	-75.614%
2026-03-10	35.3900	35.3900	32.7000	32.7800	-13.509%	4	3,768	-74.558%
2026-03-09	42.0000	42.1000	37.9000	37.9000	+26.081%	8	3,768	-77.995%
2026-03-04	30.0600	30.0600	30.0600	30.0600	-22.124%	2	3,606	-72.255%
2026-03-03	36.0000	38.6000	36.0000	38.6000	+27.561%	28	3,605	-78.394%
2026-03-02	31.3100	31.3300	30.2600	30.2600	-0.949%	68	3,587	-72.439%
2026-02-26	29.9000	30.6800	29.9000	30.5500	+5.091%	6	3,587	-72.700%
2026-02-25	29.1900	29.3000	29.0700	29.0700	-1.791%	52	3,586	-71.311%
2026-02-20	29.6000	29.6000	29.6000	29.6000	-6.388%	10	3,586	-71.824%
2026-02-19	31.6200	31.6200	31.6200	31.6200	+6.969%	100	3,596	-73.624%
2026-02-18	29.5600	29.5600	29.5600	29.5600	-5.800%	2	3,664	-71.786%
2026-02-17	31.3800	31.3800	31.3800	31.3800	+4.530%	4	3,666	-73.423%
2026-02-13	30.9000	30.9000	30.0200	30.0200	-6.188%	4	3,663	-72.219%
2026-02-12	31.1000	32.0000	31.1000	32.0000	+14.901%	7	3,663	-73.938%
2026-02-09	27.9300	27.9300	27.8500	27.8500	-12.969%	2	3,662	-70.054%
2026-02-05	32.0000	32.0000	32.0000	32.0000	+10.079%	10	3,662	-73.938%
2026-02-04	29.3200	29.3200	29.0400	29.0700	-3.358%	8	3,662	-71.311%
2026-02-03	28.7400	30.1100	28.7400	30.0800	+2.035%	8	3,662	-72.274%
2026-01-30	28.4300	29.5800	28.2700	29.4800	-5.815%	69	3,716	-71.710%
2026-01-29	31.1200	31.3000	31.1200	31.3000	+6.102%	11	3,721	-73.355%
2026-01-28	28.2000	29.5000	28.2000	29.5000	+6.306%	208	3,720	-71.729%
2026-01-27	27.6900	27.7500	27.6900	27.7500	-0.395%	34	3,586	-69.946%
2026-01-26	27.6000	27.8600	27.6000	27.8600	-1.555%	60	3,586	-70.065%
2026-01-23	28.3000	28.3000	28.3000	28.3000	+2.351%	10	3,526	-70.530%
2026-01-22	27.6300	27.6500	27.6300	27.6500	-15.054%	4	3,516	-69.837%
2026-01-20	32.4900	32.6000	32.4900	32.5500	+15.836%	88	3,514	-74.378%
2026-01-16	28.2300	28.5000	28.0700	28.1000	+0.357%	27	3,499	-70.320%
2026-01-15	28.0000	28.0000	27.9000	28.0000	-7.008%	23	3,499	-70.214%
2026-01-14	29.5000	30.1100	29.5000	30.1100	+9.810%	5	3,481	-72.302%
2026-01-13	27.3100	27.4200	27.3100	27.4200	+3.628%	4	3,509	-69.584%
2026-01-12	26.7600	26.8500	26.4600	26.4600	-4.991%	24	3,508	-68.481%
2026-01-08	27.8500	27.8500	27.8500	27.8500	+0.180%	83	3,477	-70.054%
2026-01-07	27.4600	27.8000	27.4100	27.8000	+1.386%	178	3,476	-70.000%
2026-01-06	28.1100	28.1100	27.4200	27.4200	-2.420%	184	3,319	-69.584%
2026-01-05	28.1000	28.1000	28.1000	28.1000	-4.161%	18	3,253	-70.320%
2025-12-31	29.1800	29.3200	29.1800	29.3200	+0.964%	232	3,253	-71.555%
2025-12-26	28.9700	29.0400	28.9700	29.0400	-1.726%	2	3,253	-71.281%
2025-12-23	29.5100	29.5500	29.5100	29.5500	-5.197%	2	3,253	-71.777%
2025-12-19	31.5900	31.5900	31.1700	31.1700	-7.094%	5	3,253	-73.244%
2025-12-18	33.7500	33.7500	33.5500	33.5500	-4.688%	2	3,253	-75.142%
2025-12-17	33.4000	35.2000	33.4000	35.2000	+1.295%	12	3,253	-76.307%
2025-12-16	34.5700	34.8200	34.5700	34.7500	+2.206%	110	3,243	-76.000%
2025-12-15	34.0000	34.0000	34.0000	34.0000	-2.271%	2	3,187	-75.471%
2025-12-12	34.7900	34.7900	34.7900	34.7900	-0.315%	3	3,187	-76.028%
2025-12-08	33.7900	34.9000	33.7900	34.9000	-6.359%	405	3,187	-76.103%
2025-11-26	37.5000	37.6000	37.2700	37.2700	-9.758%	9	3,477	-77.623%
2025-11-25	41.3000	41.3000	41.3000	41.3000	-2.133%	1	3,477	-79.806%
2025-11-24	41.9000	42.2000	41.9000	42.2000	-18.846%	21	3,478	-80.237%
2025-11-21	49.1000	52.0000	49.1000	52.0000	+2.161%	3	3,458	-83.962%
2025-11-20	40.1700	50.9000	40.1700	50.9000	+10.652%	39	3,458	-83.615%
2025-11-18	47.4000	48.4000	46.0000	46.0000	+11.434%	21	3,452	-81.870%
2025-11-17	41.1400	41.2800	41.1400	41.2800	-1.480%	2	3,453	-79.797%
2025-11-14	41.9000	41.9000	41.9000	41.9000	-0.617%	10	3,453	-80.095%
2025-11-13	41.7200	42.1600	41.7200	42.1600	+9.792%	2	3,453	-80.218%
2025-11-11	38.4000	38.4000	38.4000	38.4000	-14.094%	3	3,453	-78.281%
2025-11-07	43.5600	44.7600	43.5600	44.7000	+20.258%	36	3,450	-81.342%
2025-11-05	38.4900	38.4900	37.1300	37.1700	-1.926%	7	3,450	-77.563%
2025-11-03	37.8700	37.9000	37.8700	37.9000	+4.609%	2	3,451	-77.995%
2025-10-30	36.2600	36.3300	36.2300	36.2300	+4.409%	24	3,451	-76.980%
2025-10-28	34.7000	34.7000	34.7000	34.7000	-5.707%	100	3,451	-75.965%
2025-10-24	36.5000	36.8000	36.5000	36.8000	-12.318%	4	3,351	-77.337%
2025-10-22	41.9700	41.9700	41.9700	41.9700	-12.526%	2	3,355	-80.129%
2025-10-16	48.1300	48.1300	47.9100	47.9800	+8.356%	4	3,355	-82.618%
2025-10-14	44.5700	44.6100	44.2600	44.2800	+13.277%	32	3,353	-81.165%
2025-10-09	39.6000	39.6000	39.0700	39.0900	-2.761%	14	3,353	-78.665%
2025-10-07	40.3000	40.3000	40.1000	40.2000	+0.174%	202	3,139	-79.254%
2025-10-06	39.9500	40.1300	39.9500	40.1300	+1.338%	140	3,139	-79.218%
2025-09-30	39.6000	39.6000	39.6000	39.6000	+1.591%	1	3,139	-78.939%
2025-09-22	38.8800	38.9800	38.8800	38.9800	-0.991%	4	3,166	-78.604%
2025-09-19	39.2400	39.3700	39.2400	39.3700	+1.365%	150	3,166	-78.816%
2025-09-18	38.8400	38.8400	38.8400	38.8400	-3.359%	3	3,288	-78.527%
2025-09-16	40.2300	40.2300	40.1900	40.1900	+1.747%	2	3,288	-79.249%
2025-09-15	39.5000	39.5000	39.5000	39.5000	-3.612%	150	3,288	-78.886%
2025-09-10	40.0000	40.9800	39.9400	40.9800	-8.527%	205	3,189	-79.649%
2025-09-02	44.9000	44.9000	44.8000	44.8000	-0.885%	4	3,188	-81.384%
2025-08-20	45.2000	45.2000	45.2000	45.2000	-2.607%	2	3,252	-81.549%
2025-08-08	46.4100	46.4100	46.4100	46.4100	-3.111%	1	3,252	-82.030%
2025-08-04	48.0000	48.0000	47.9000	47.9000	+4.540%	8	3,253	-82.589%
2025-07-30	45.8500	45.8500	45.8200	45.8200	+2.117%	2	3,325	-81.798%
2025-07-29	44.9000	44.9000	44.8700	44.8700	+0.201%	2	3,325	-81.413%
2025-07-28	44.7500	44.7800	44.7500	44.7800	-12.127%	2	3,325	-81.376%
2025-07-17	50.9600	50.9600	50.9600	50.9600	+0.354%	2	3,299	-83.634%
2025-07-14	50.8500	50.8500	50.7800	50.7800	+3.612%	2	3,321	-83.576%
2025-07-10	49.0300	49.0300	48.9900	49.0100	+0.143%	400	3,320	-82.983%
2025-07-09	48.9500	48.9500	48.9200	48.9400	-7.311%	116	3,266	-82.959%
2025-07-07	53.5000	53.5000	52.8000	52.8000	+0.571%	3	3,266	-84.205%
2025-07-02	54.1000	54.1400	52.5000	52.5000	-1.851%	6	3,267	-84.114%
2025-07-01	53.5400	53.6100	53.4900	53.4900	-2.763%	205	3,267	-84.408%
2025-06-26	55.0100	55.0100	55.0100	55.0100	-3.322%	1	3,267	-84.839%
2025-06-24	56.9000	56.9000	56.9000	56.9000	-13.130%	1	3,268	-85.343%
2025-06-23	64.6000	67.3000	64.6000	65.5000	+0.460%	153	3,117	-87.267%
2025-06-20	65.2000	65.2000	65.2000	65.2000	+2.839%	2	3,120	-87.209%
2025-06-18	63.4000	63.4000	63.4000	63.4000	-2.611%	1	3,120	-86.845%
2025-06-17	65.1000	65.1000	65.1000	65.1000	+7.249%	1	3,120	-87.189%
2025-06-16	61.2000	61.2000	60.4000	60.7000	-7.891%	11	3,119	-86.260%
2025-06-13	65.9000	65.9000	65.9000	65.9000	+10.515%	2	3,119	-87.344%
2025-06-10	59.6300	59.6300	59.6300	59.6300	-12.822%	1	3,058	-86.014%
2025-05-30	68.4000	68.4000	68.4000	68.4000	+6.047%	2	3,057	-87.807%
2025-05-29	64.5000	64.5000	64.5000	64.5000	-1.752%	1	3,057	-87.070%
2025-05-28	65.6500	65.6500	65.6500	65.6500	-1.278%	1	3,056	-87.296%
2025-05-27	68.6900	68.6900	66.5000	66.5000	-13.299%	4	3,056	-87.459%
2025-05-23	75.2000	76.7000	75.2000	76.7000	+20.031%	4	3,056	-89.126%
2025-05-21	63.9000	63.9000	63.9000	63.9000	-0.467%	2	3,060	-86.948%
2025-05-20	64.2000	64.2000	64.2000	64.2000	+0.864%	4	3,062	-87.009%
2025-05-19	64.2000	64.2000	63.6500	63.6500	-2.077%	16	3,079	-86.897%
2025-05-15	65.0000	65.0000	65.0000	65.0000	-23.888%	4	3,078	-87.169%
2025-05-02	85.6000	85.6000	85.4000	85.4000	-3.937%	20	3,082	-90.234%
2025-05-01	90.0000	90.0000	88.9000	88.9000	-12.758%	1,320	3,092	-90.619%
2025-04-30	104.0000	104.0000	101.9000	101.9000	+9.771%	2	2,536	-91.816%
2025-04-29	92.8300	92.8300	92.8300	92.8300	+5.249%	1	2,536	-91.016%
2025-04-28	88.2000	88.2000	88.2000	88.2000	-6.962%	4	2,538	-90.544%
2025-04-25	95.0000	95.0000	94.8000	94.8000	+0.958%	8	2,546	-91.203%
2025-04-24	97.3000	97.3000	93.9000	93.9000	-22.010%	18	2,550	-91.118%
2025-04-22	122.0000	122.1000	120.4000	120.4000	-12.366%	13	2,560	-93.073%
2025-04-21	137.3900	137.3900	137.3900	137.3900	+18.952%	6	2,547	-93.930%
2025-04-17	124.4200	124.4200	115.4000	115.5000	-5.868%	10	2,540	-92.779%
2025-04-16	118.7500	122.7000	113.8000	122.7000	+11.851%	10	2,540	-93.203%
2025-04-15	107.0000	109.7000	107.0000	109.7000	+0.920%	39	2,530	-92.397%
2025-04-14	108.7000	108.7000	108.7000	108.7000	-12.409%	4	2,528	-92.328%
2025-04-11	124.1000	124.1000	124.1000	124.1000	-27.000%	4	2,526	-93.280%
2025-04-09	170.0000	170.0000	170.0000	170.0000	+12.508%	2	2,597	-95.094%
2025-04-08	111.7000	154.2000	111.7000	151.1000	+2.929%	36	2,629	-94.480%
2025-04-07	181.5500	183.9700	146.8000	146.8000	+10.792%	122	2,595	-94.319%
2025-04-04	119.0400	132.5000	119.0400	132.5000	+50.928%	18	2,522	-93.706%
2025-04-03	87.7900	87.7900	87.7900	87.7900	+19.932%	1	2,521	-90.500%
2025-04-01	73.1000	73.2000	73.1000	73.2000	+13.488%	108	2,613	-88.607%
2025-03-27	64.5000	64.5000	64.5000	64.5000	-2.421%	7	2,505	-87.070%
2025-03-26	66.1000	66.1000	66.1000	66.1000	+9.274%	7	2,498	-87.383%
2025-03-25	59.9700	61.7000	59.9700	60.4900	+0.315%	10	2,498	-86.213%
2025-03-24	61.0700	61.0700	60.3000	60.3000	-12.735%	15	2,492	-86.169%
2025-03-20	69.1000	69.1000	69.1000	69.1000	+0.582%	6	2,478	-87.931%
2025-03-19	68.2000	69.1000	68.2000	68.7000	-17.527%	11	2,478	-87.860%
2025-03-13	81.9100	83.3000	81.9100	83.3000	+6.454%	34	2,471	-89.988%
2025-03-12	78.2500	78.2500	78.2500	78.2500	-9.819%	1	2,471	-89.342%
2025-03-10	82.4800	86.7700	82.4800	86.7700	+40.723%	49	2,471	-90.388%
2025-03-03	61.6600	61.6600	61.6600	61.6600	-1.186%	1	2,470	-86.474%
2025-02-25	62.7000	62.9000	62.3000	62.4000	+10.053%	12	2,464	-86.635%
2025-02-20	56.7000	56.7000	56.7000	56.7000	+4.228%	7	2,464	-85.291%
2025-02-19	54.4000	54.4000	54.4000	54.4000	-2.158%	8	2,460	-84.669%
2025-02-18	55.6000	55.6000	55.6000	55.6000	+0.725%	8	2,460	-85.000%
2025-02-14	54.1000	55.2000	54.1000	55.2000	+0.181%	18	2,458	-84.891%
2025-02-13	55.2000	55.2000	55.1000	55.1000	-2.650%	8	2,452	-84.864%
2025-02-12	56.6000	56.6000	56.6000	56.6000	-0.176%	8	2,452	-85.265%
2025-02-11	56.7000	56.7000	56.7000	56.7000	+0.354%	8	2,452	-85.291%
2025-02-10	56.0900	56.5000	56.0900	56.5000	-3.912%	12	2,452	-85.239%
2025-02-07	58.8000	58.8000	58.8000	58.8000	+2.439%	14	2,448	-85.816%
2025-02-06	55.9000	57.4000	55.9000	57.4000	+0.175%	12	2,448	-85.470%
2025-02-05	57.3000	57.3000	57.3000	57.3000	-2.218%	7	2,440	-85.445%
2025-02-04	58.6000	58.6000	58.6000	58.6000	-2.007%	6	2,433	-85.768%
2025-01-31	56.5000	59.8000	55.6000	59.8000	+6.406%	22	2,427	-86.054%
2025-01-30	56.2000	56.2000	56.2000	56.2000	-5.705%	8	2,420	-85.160%
2025-01-29	59.6000	59.6000	59.6000	59.6000	+5.300%	7	2,420	-86.007%
2025-01-28	59.6000	60.1000	56.6000	56.6000	-9.295%	15	2,418	-85.265%
2025-01-27	62.8000	62.8000	62.4000	62.4000	+9.666%	2	2,415	-86.635%
2025-01-24	55.4000	56.9000	55.4000	56.9000	+1.066%	36	2,413	-85.343%
2025-01-23	56.0000	56.3000	55.9000	56.3000	-4.252%	5	2,400	-85.187%
2025-01-21	58.8000	58.8000	58.1000	58.8000	-19.836%	8	2,400	-85.816%
2025-01-13	73.3500	73.3500	73.3500	73.3500	+21.240%	1	2,400	-88.630%
2025-01-06	60.5000	60.5000	60.5000	60.5000	-2.419%	1	2,399	-86.215%
2025-01-03	62.0000	62.0000	62.0000	62.0000	-4.542%	2	2,398	-86.548%
2024-12-23	64.9500	64.9500	64.9500	64.9500	+4.488%	1	2,399	-87.159%
2024-12-17	62.1600	62.1600	62.1600	62.1600	+2.405%	1	2,399	-86.583%
2024-12-16	60.7000	60.7000	60.7000	60.7000	-24.125%	1	2,397	-86.260%
2024-11-01	81.1600	81.1600	80.0000	80.0000	-4.762%	8	2,397	-89.575%
2024-10-11	84.0000	84.0000	84.0000	84.0000	-16.000%	2	322	-90.071%
2024-09-09	100.0000	100.0000	100.0000	100.0000	-5.339%	6	322	-91.660%
2024-09-06	106.7800	106.7800	105.6400	105.6400	+30.259%	26	322	-92.105%
2024-08-15	81.1000	81.1000	81.1000	81.1000	-6.782%	4	322	-89.716%
2024-08-14	87.0000	87.0000	87.0000	87.0000	-20.909%	4	322	-90.414%
2024-08-08	110.0000	110.0000	110.0000	110.0000	+1.382%	2	322	-92.418%
2024-08-07	108.5000	108.5000	108.5000	108.5000	-9.432%	20	322	-92.313%
2024-08-06	119.5000	119.8000	119.5000	119.8000	+20.160%	54	322	-93.038%
2024-08-02	99.7000	99.7000	99.7000	99.7000	+9.428%	2	322	-91.635%
2024-08-01	91.1100	91.1100	91.1100	91.1100	+7.062%	4	322	-90.846%
2024-07-29	85.1000	85.1000	85.1000	85.1000	+6.189%	2	322	-90.200%
2024-06-20	80.1400	80.1400	80.1400	80.1400	-0.706%	20	322	-89.593%
2024-06-18	80.3000	81.0400	80.3000	80.7100	-5.735%	108	322	-89.667%
2024-06-06	85.6200	85.6200	85.6200	85.6200	-7.677%	20	322	-90.259%
2024-05-28	92.7400	92.7400	92.7400	92.7400	-22.126%	2	322	-91.007%
2024-02-29	119.0900	119.0900	119.0900	119.0900	-3.367%	250	322	-92.997%
2024-02-22	123.2400	123.2400	123.2400	123.2400	-8.947%	44	322	-93.233%
2024-02-20	135.6600	135.8500	135.3500	135.3500	+3.892%	4	322	-93.838%
2024-02-16	130.2800	130.2800	130.2800	130.2800	-3.696%	4	322	-93.598%
2024-02-14	131.1800	135.2800	131.1800	135.2800	-1.162%	3	322	-93.835%
2024-02-13	137.8900	137.8900	136.7400	136.8700	+0.647%	35	322	-93.907%
2024-02-07	135.9900	135.9900	135.9900	135.9900	-31.120%	250	322	-93.867%
2023-11-30	197.4300	197.4300	197.4300	197.4300	-22.607%	4	322	-95.776%
2023-10-31	254.9000	255.1000	254.8000	255.1000	+3.699%	3	322	-96.731%
2023-10-23	251.3000	251.3000	246.0000	246.0000	+15.331%	290	322	-96.610%
2023-08-30	213.3000	213.3000	213.3000	213.3000	-19.866%	1	322	-96.090%
2023-06-28	264.3500	266.1800	264.3500	266.1800	-37.645%	2	322	-96.867%
2023-03-17	426.8800	426.8800	426.8800	426.8800	+20.618%	1	322	-98.046%
2023-02-17	353.9100	353.9100	353.9100	353.9100	-25.859%	1	322	-97.643%
2022-12-15	478.0300	478.0300	476.5800	477.3500	+11.413%	68	322	-98.253%
2022-11-22	428.2300	428.4500	428.1000	428.4500	-2.846%	50	323	-98.053%
2022-11-21	441.0000	441.0000	441.0000	441.0000	+1.613%	10	373	-98.109%
2022-11-14	433.0000	434.0000	433.0000	434.0000	-6.586%	20	372	-98.078%
2022-11-07	461.5000	465.0000	461.2000	464.6000	-6.707%	14	352	-98.205%
2022-10-20	499.9500	499.9500	497.0000	498.0000	-5.682%	20	288	-98.325%
2022-10-12	528.0000	528.0000	528.0000	528.0000	+10.000%	8	268	-98.420%
2022-10-06	480.0000	480.0000	480.0000	480.0000	+6.904%	90	268	-98.263%
2022-08-29	449.0000	449.0000	449.0000	449.0000	+8.612%	1	178	-98.143%
2022-08-16	413.4000	413.4000	413.4000	413.4000	-3.282%	1	178	-97.983%
2022-08-11	427.4300	427.4300	427.4300	427.4300	-5.423%	1	178	-98.049%
2022-08-09	451.9400	451.9400	451.9400	451.9400	+0.563%	4	179	-98.155%
2022-08-08	450.5100	452.3800	449.4100	449.4100	-0.002%	10	175	-98.144%
2022-08-04	449.4200	449.4200	449.4200	449.4200	-5.071%	1	166	-98.144%
2022-07-21	473.4300	473.4300	473.4300	473.4300	-9.178%	1	166	-98.238%
2022-06-30	521.2700	521.2700	521.2700	521.2700	+3.618%	1	159	-98.400%
2022-06-23	503.0700	503.0700	503.0700	503.0700	+6.861%	1	159	-98.342%
2022-06-10	470.7700	470.7700	470.7700	470.7700	+4.709%	1	159	-98.228%
2022-06-01	449.6000	449.6000	449.6000	449.6000	-9.824%	1	159	-98.145%
2022-05-18	498.5800	498.5800	498.5800	498.5800	+4.964%	1	159	-98.327%
2022-02-28	475.0000	475.0000	475.0000	475.0000	+11.794%	1	3	-98.244%
2022-01-13	424.8900	424.8900	424.8900	424.8900	-5.116%	1	3	-98.037%
2021-12-22	447.8000	447.8000	447.8000	447.8000	+2.966%	1	3	-98.138%
2021-11-16	434.7000	435.0000	434.7000	434.9000	0.000%	3	3	-98.082%

.dark-mode .CvqVSv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CvqVSv{ 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