Dark

SPX20261218P3850
SPX Dec 18 2026 3850.00 Put (SPX261218P03850000)
option OPRA

EOD

Sep 8, 2026

2.95+1.724%(+0.05)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	2.8500	2.9500	2.8500	2.9500	+1.724%	4	2,005	0.000%
2026-09-03	2.9500	2.9600	2.9000	2.9000	-38.298%	14	2,005	+1.724%
2026-08-18	4.7000	4.7000	4.7000	4.7000	+2.174%	4	2,005	-37.234%
2026-08-17	4.6000	4.6000	4.6000	4.6000	-3.361%	4	2,004	-35.870%
2026-08-12	4.7000	4.8000	4.7000	4.7600	-4.800%	14	2,001	-38.025%
2026-08-11	4.9000	5.0000	4.9000	5.0000	+2.041%	112	1,996	-41.000%
2026-08-10	4.9000	4.9000	4.9000	4.9000	-10.909%	420	1,988	-39.796%
2026-08-05	5.6000	5.6000	5.5000	5.5000	-5.172%	4	1,814	-46.364%
2026-08-04	6.0000	6.0000	5.8000	5.8000	-10.355%	5	1,812	-49.138%
2026-08-03	6.4000	6.4700	6.4000	6.4700	-32.109%	6	1,812	-54.405%
2026-07-29	8.9400	9.5300	8.9100	9.5300	+20.633%	16	1,810	-69.045%
2026-07-28	7.9000	7.9000	7.9000	7.9000	-7.925%	4	1,810	-62.658%
2026-07-24	8.6100	8.6100	8.5600	8.5800	+5.926%	6	1,806	-65.618%
2026-07-21	8.5000	8.5000	8.1000	8.1000	+5.195%	48	1,803	-63.580%
2026-07-15	7.7000	7.7000	7.7000	7.7000	-2.532%	1	1,801	-61.688%
2026-07-10	8.1000	8.1000	7.9000	7.9000	-12.804%	5	1,801	-62.658%
2026-07-08	9.0000	9.0600	9.0000	9.0600	-10.208%	152	1,797	-67.439%
2026-06-29	10.1300	10.1300	10.0600	10.0900	-12.031%	120	1,646	-70.763%
2026-06-26	11.2400	11.5200	11.2400	11.4700	-7.351%	12	1,536	-74.281%
2026-06-24	12.3500	12.3800	12.3500	12.3800	+9.461%	4	1,536	-76.171%
2026-06-18	11.3300	11.3300	11.3100	11.3100	-1.309%	4	1,534	-73.917%
2026-06-17	11.4700	11.4700	11.4600	11.4600	+6.111%	4	1,534	-74.258%
2026-06-16	10.8500	10.8500	10.8000	10.8000	-1.370%	2	1,534	-72.685%
2026-06-15	10.9300	10.9500	10.9300	10.9500	-30.915%	4	1,532	-73.059%
2026-06-10	15.8500	15.8500	15.8500	15.8500	+23.250%	100	1,532	-81.388%
2026-06-03	12.7800	12.8800	12.7800	12.8600	+2.063%	8	1,432	-77.061%
2026-06-02	12.6000	12.6000	12.6000	12.6000	+1.124%	29	1,430	-76.587%
2026-06-01	12.4600	12.4600	12.4600	12.4600	-6.806%	4	1,401	-76.324%
2026-05-28	13.4100	13.4100	13.3700	13.3700	-3.186%	2	1,399	-77.936%
2026-05-27	14.2100	14.2100	13.7800	13.8100	-6.689%	6	1,400	-78.639%
2026-05-22	14.8000	14.8000	14.8000	14.8000	-8.642%	1	1,398	-80.068%
2026-05-21	16.2000	16.2000	16.2000	16.2000	-1.220%	5	1,399	-81.790%
2026-05-20	16.4000	16.4000	16.4000	16.4000	-2.206%	19	1,399	-82.012%
2026-05-18	16.7700	16.7700	16.7700	16.7700	+2.883%	2	1,394	-82.409%
2026-05-14	16.3000	16.3000	16.3000	16.3000	-5.233%	1	1,394	-81.902%
2026-05-12	17.2000	17.2000	17.2000	17.2000	-1.770%	1	1,395	-82.849%
2026-05-07	17.4600	17.5100	17.4600	17.5100	-0.228%	2	1,395	-83.152%
2026-05-06	17.5400	17.8200	17.5300	17.5500	-6.400%	16	1,395	-83.191%
2026-05-05	18.5800	18.7500	18.5800	18.7500	+0.536%	6	1,398	-84.267%
2026-05-04	18.6900	18.6900	18.6400	18.6500	+1.304%	4	1,395	-84.182%
2026-05-01	18.4400	18.4500	18.4100	18.4100	-10.195%	8	1,398	-83.976%
2026-04-27	20.7200	21.0400	20.5000	20.5000	-5.312%	22	1,398	-85.610%
2026-04-23	21.5900	21.6500	21.5900	21.6500	-3.132%	2	1,401	-86.374%
2026-04-21	21.3400	22.4200	21.3400	22.3500	+0.224%	8	1,405	-86.801%
2026-04-20	22.3000	22.3000	22.3000	22.3000	+3.384%	2	1,405	-86.771%
2026-04-17	21.2700	21.6900	21.0900	21.5700	-5.931%	412	1,405	-86.324%
2026-04-16	23.0000	23.0000	22.8700	22.9300	-2.134%	6	1,414	-87.135%
2026-04-15	23.0600	23.4300	23.0600	23.4300	-0.298%	12	1,416	-87.409%
2026-04-14	22.7300	23.5000	22.7300	23.5000	-8.275%	201	1,422	-87.447%
2026-04-09	25.3100	25.7300	25.3100	25.6200	-7.941%	16	1,467	-88.486%
2026-04-08	27.1600	27.8300	27.1200	27.8300	-16.751%	6	1,474	-89.400%
2026-04-07	33.4800	33.5100	33.4000	33.4300	+5.591%	26	1,471	-91.176%
2026-04-06	31.6300	31.8000	31.6300	31.6600	-5.210%	14	1,471	-90.682%
2026-04-01	35.5200	35.7000	33.4000	33.4000	-10.933%	51	1,478	-91.168%
2026-03-31	37.8100	38.0600	37.5000	37.5000	-19.006%	4	1,445	-92.133%
2026-03-30	44.1000	46.5800	43.6900	46.3000	+1.937%	63	1,445	-93.629%
2026-03-27	44.3400	45.4200	43.6900	45.4200	+10.646%	6	1,444	-93.505%
2026-03-26	37.8100	41.0500	37.8100	41.0500	+12.343%	9	1,445	-92.814%
2026-03-16	34.9100	36.6400	34.9100	36.5400	-9.104%	6	1,441	-91.927%
2026-03-13	40.2000	40.2000	40.2000	40.2000	+4.145%	1	1,441	-92.662%
2026-03-12	38.7700	38.7700	38.1000	38.6000	+11.432%	19	1,440	-92.358%
2026-03-10	34.0000	34.6400	34.0000	34.6400	+4.118%	3	1,425	-91.484%
2026-03-04	33.1800	33.2700	33.1800	33.2700	-9.641%	2	1,425	-91.133%
2026-03-03	39.8900	40.0900	36.7800	36.8200	+17.224%	8	1,424	-91.988%
2026-03-02	31.4100	31.4100	31.4100	31.4100	-4.238%	2	1,422	-90.608%
2026-02-19	32.8700	32.8700	32.8000	32.8000	+3.015%	4	1,422	-91.006%
2026-02-05	31.9600	31.9700	31.8400	31.8400	-2.031%	4	1,420	-90.735%
2026-02-04	30.6000	32.5000	30.6000	32.5000	+13.240%	11	1,422	-90.923%
2026-02-02	28.7000	28.7000	28.7000	28.7000	-7.479%	3	1,423	-89.721%
2026-01-30	30.9900	31.1500	30.9900	31.0200	+4.094%	12	1,480	-90.490%
2026-01-29	29.7000	29.8000	29.7000	29.8000	0.000%	6	1,486	-90.101%
2026-01-28	29.2000	29.8000	29.2000	29.8000	+3.652%	35	1,486	-90.101%
2026-01-27	28.7200	28.7800	28.7200	28.7500	+0.454%	62	1,457	-89.739%
2026-01-26	28.5900	28.6800	28.5900	28.6200	-0.279%	68	1,426	-89.693%
2026-01-23	28.7200	28.7200	28.7000	28.7000	-13.476%	2	1,432	-89.721%
2026-01-20	33.1700	33.1700	33.0900	33.1700	+13.596%	4	1,433	-91.106%
2026-01-16	29.5000	29.5000	29.1600	29.2000	-0.341%	9	1,430	-89.897%
2026-01-15	29.1000	29.3000	29.1000	29.3000	+0.342%	16	1,430	-89.932%
2026-01-13	28.3600	29.2000	28.2700	29.2000	+5.874%	20	1,423	-89.897%
2026-01-12	27.8000	27.8100	27.5500	27.5800	-3.228%	12	1,420	-89.304%
2026-01-09	28.5800	28.5800	28.5000	28.5000	-0.070%	2	1,424	-89.649%
2026-01-07	28.5100	28.5200	28.5100	28.5200	+0.352%	2	1,424	-89.656%
2026-01-06	28.4200	28.4200	28.4200	28.4200	-6.513%	4	1,425	-89.620%
2025-12-31	30.4000	30.4000	30.4000	30.4000	+3.542%	2	1,430	-90.296%
2025-12-30	29.4000	29.4000	29.3000	29.3600	-3.580%	21	1,430	-89.952%
2025-12-23	30.4000	30.4500	30.4000	30.4500	-17.255%	2	1,440	-90.312%
2025-12-17	36.2400	36.8000	36.0300	36.8000	+1.826%	7	1,439	-91.984%
2025-12-16	36.1900	36.1900	36.1400	36.1400	-0.823%	2	1,444	-91.837%
2025-12-08	36.4400	36.4400	36.4400	36.4400	-0.301%	2	1,444	-91.905%
2025-12-04	36.6000	36.6200	36.5500	36.5500	-4.594%	4	1,445	-91.929%
2025-12-01	38.0900	38.3100	38.0900	38.3100	-10.491%	2	1,446	-92.300%
2025-11-25	42.8000	42.8000	42.8000	42.8000	-13.008%	1	1,447	-93.107%
2025-11-21	49.4000	49.4000	49.2000	49.2000	+3.166%	4	1,447	-94.004%
2025-11-18	48.0100	48.0100	47.6700	47.6900	+10.650%	4	1,447	-93.814%
2025-11-17	43.1000	43.1000	43.1000	43.1000	+2.060%	1	1,447	-93.155%
2025-11-14	43.2200	43.3200	42.1700	42.2300	+6.722%	6	1,447	-93.014%
2025-11-10	39.4600	39.5700	39.4600	39.5700	-13.433%	2	1,447	-92.545%
2025-11-07	46.2400	46.5300	45.7100	45.7100	+4.552%	182	1,448	-93.546%
2025-11-06	43.2800	43.7200	43.0100	43.7200	+12.797%	84	1,449	-93.253%
2025-11-05	38.7300	38.7600	38.7300	38.7600	-6.059%	2	1,451	-92.389%
2025-11-04	41.1400	41.2600	41.1400	41.2600	+9.298%	2	1,452	-92.850%
2025-10-31	37.7500	37.7500	37.7500	37.7500	+0.559%	2	1,452	-92.185%
2025-10-30	37.6800	37.6800	37.5000	37.5400	+0.860%	4	1,452	-92.142%
2025-10-29	37.0500	37.2200	37.0200	37.2200	+1.973%	24	1,454	-92.074%
2025-10-27	36.5000	36.5000	36.5000	36.5000	-12.260%	3	1,455	-91.918%
2025-10-22	41.9600	42.5500	41.6000	41.6000	+1.463%	86	1,455	-92.909%
2025-10-21	40.9200	41.0000	40.9200	41.0000	-17.934%	2	1,414	-92.805%
2025-10-17	49.9300	49.9600	49.9300	49.9600	-1.885%	2	1,414	-94.095%
2025-10-16	44.9300	50.9300	44.9300	50.9200	+13.332%	6	1,413	-94.207%
2025-10-15	45.1000	45.1000	44.9000	44.9300	+0.447%	4	1,413	-93.434%
2025-10-14	48.2500	48.3100	44.7300	44.7300	+3.614%	106	1,411	-93.405%
2025-10-13	43.4100	43.4600	43.1400	43.1700	+3.625%	74	1,411	-93.167%
2025-10-06	41.4900	41.6800	41.4900	41.6600	+2.966%	4	1,395	-92.919%
2025-10-01	40.7600	40.7600	40.4600	40.4600	+0.497%	3	1,394	-92.709%
2025-09-29	40.2600	40.2600	40.2600	40.2600	-7.342%	1	1,397	-92.673%
2025-09-25	43.7900	43.7900	43.4500	43.4500	+5.641%	2	1,398	-93.211%
2025-09-15	41.1300	41.1300	41.1300	41.1300	-3.564%	2	1,398	-92.828%
2025-09-04	42.6500	42.6500	42.6500	42.6500	-4.049%	2	1,398	-93.083%
2025-08-26	44.4500	44.4500	44.4500	44.4500	-4.099%	8	1,373	-93.363%
2025-08-14	46.3500	46.3500	46.3500	46.3500	+0.477%	6	1,373	-93.635%
2025-08-12	46.1000	46.1300	46.1000	46.1300	-4.513%	2	1,370	-93.605%
2025-08-08	48.3100	48.3100	48.3100	48.3100	-3.573%	1	1,369	-93.894%
2025-08-04	49.7200	50.1000	49.7200	50.1000	+4.812%	3	1,369	-94.112%
2025-07-31	47.8000	47.8000	47.8000	47.8000	+2.115%	201	1,369	-93.828%
2025-07-30	47.6000	47.6000	46.8100	46.8100	-1.494%	14	1,215	-93.698%
2025-07-29	46.6700	47.5500	46.6000	47.5200	+2.813%	184	1,204	-93.792%
2025-07-28	46.2900	46.2900	46.1900	46.2200	-2.325%	112	1,112	-93.617%
2025-07-25	47.9200	47.9500	47.3200	47.3200	-1.190%	10	1,056	-93.766%
2025-07-24	47.6500	47.8900	47.5900	47.8900	-3.661%	250	1,051	-93.840%
2025-07-23	51.0300	51.0300	49.6000	49.7100	-1.545%	388	926	-94.066%
2025-07-21	50.6000	50.6000	50.4500	50.4900	-4.574%	96	732	-94.157%
2025-07-15	52.8900	52.9100	52.8900	52.9100	+4.010%	2	690	-94.424%
2025-07-10	51.1500	51.1500	50.8500	50.8700	+0.138%	116	690	-94.201%
2025-07-09	51.0300	51.0400	50.8000	50.8000	-3.605%	446	632	-94.193%
2025-07-03	52.7000	52.7000	52.7000	52.7000	-4.753%	2	476	-94.402%
2025-07-02	55.3000	55.4000	55.3000	55.3300	-0.860%	400	476	-94.668%
2025-07-01	56.7000	56.7000	55.7500	55.8100	-7.308%	243	375	-94.714%
2025-06-11	60.1900	60.2100	60.1900	60.2100	-36.218%	4	347	-95.100%
2025-05-06	95.4000	95.4000	94.4000	94.4000	+7.273%	2	349	-96.875%
2025-05-02	88.0000	88.0000	88.0000	88.0000	-6.383%	20	349	-96.648%
2025-05-01	94.1000	94.1000	94.0000	94.0000	-1.468%	11	339	-96.862%
2025-04-29	97.2800	97.2800	95.4000	95.4000	-1.140%	5	328	-96.908%
2025-04-28	96.5000	96.5000	96.5000	96.5000	+2.550%	4	324	-96.943%
2025-04-25	94.1000	94.1000	94.1000	94.1000	-12.546%	8	320	-96.865%
2025-04-23	107.9000	107.9000	107.6000	107.6000	-14.671%	46	316	-97.258%
2025-04-22	128.0000	128.0000	126.1000	126.1000	+4.301%	6	259	-97.661%
2025-04-17	121.1000	121.1000	120.8000	120.9000	+10.310%	5	248	-97.560%
2025-04-15	109.6000	109.6000	109.6000	109.6000	-42.331%	45	248	-97.308%
2025-04-07	190.0500	190.0500	190.0500	190.0500	+106.486%	1	203	-98.448%
2025-04-03	92.0400	92.0400	92.0400	92.0400	+44.218%	1	203	-96.795%
2025-03-24	63.8200	63.8200	63.8200	63.8200	-11.238%	1	203	-95.378%
2025-03-19	72.3000	72.3000	71.6000	71.9000	-5.519%	9	202	-95.897%
2025-03-18	76.1000	76.1000	76.1000	76.1000	+0.132%	75	203	-96.124%
2025-03-14	76.0000	76.0000	76.0000	76.0000	-8.928%	10	128	-96.118%
2025-03-12	83.4500	83.4500	83.4500	83.4500	-7.688%	1	123	-96.465%
2025-03-11	90.4000	90.4000	90.4000	90.4000	+5.129%	44	123	-96.737%
2025-03-10	85.9900	85.9900	85.9900	85.9900	+31.887%	1	130	-96.569%
2025-02-25	65.2000	65.7000	65.1000	65.2000	-10.929%	12	122	-95.475%
2025-01-14	73.3000	73.3000	73.2000	73.2000	+12.512%	21	122	-95.970%
2024-12-17	65.0600	65.0600	65.0600	65.0600	+1.656%	1	122	-95.466%
2024-12-13	64.0000	64.0000	64.0000	64.0000	-34.959%	132	122	-95.391%
2024-09-16	98.4000	98.4000	98.4000	98.4000	-0.304%	12	56	-97.002%
2024-09-11	98.7000	98.7000	98.7000	98.7000	+5.112%	6	0	-97.011%
2024-08-01	95.6600	95.6600	93.9000	93.9000	0.000%	8	0	-96.858%

.dark-mode .Wrrz4P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Wrrz4P{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P3850SPX Dec 18 2026 3850.00 Put (SPX261218P03850000)option OPRA

SPX20261218P3850
SPX Dec 18 2026 3850.00 Put (SPX261218P03850000)
option OPRA