Dark

SPX20261218P3900
SPX Dec 18 2026 3900.00 Put (SPX261218P03900000)
option OPRA

EOD

Sep 10, 2026

3.65+23.729%(+0.70)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.6500	3.6500	3.6500	3.6500	+23.729%	6	3,437	0.000%
2026-09-08	3.0000	3.0000	2.9500	2.9500	-21.751%	3	3,433	+23.729%
2026-09-01	3.7700	3.7700	3.7700	3.7700	+9.913%	2	3,381	-3.183%
2026-08-28	3.4000	3.4300	3.4000	3.4300	-4.722%	3	3,381	+6.414%
2026-08-27	3.6000	3.6000	3.6000	3.6000	-14.286%	1	3,382	+1.389%
2026-08-25	4.2000	4.2000	4.2000	4.2000	-10.638%	10	3,383	-13.095%
2026-08-19	4.6000	4.7000	4.6000	4.7000	0.000%	10	3,383	-22.340%
2026-08-12	4.8000	4.8000	4.7000	4.7000	-9.615%	10	3,394	-22.340%
2026-08-11	5.2000	5.2000	5.2000	5.2000	+0.580%	1	3,385	-29.808%
2026-08-10	5.1400	5.1700	5.1400	5.1700	-8.333%	2	3,384	-29.400%
2026-08-05	5.7100	5.8400	5.6300	5.6400	-23.370%	16	3,384	-35.284%
2026-07-31	8.0000	8.0000	7.2500	7.3600	-24.898%	610	3,392	-50.408%
2026-07-29	9.8000	9.8000	9.8000	9.8000	-2.000%	4	3,055	-62.755%
2026-07-23	10.0000	10.4000	10.0000	10.0000	+19.048%	12	3,052	-63.500%
2026-07-21	8.4000	8.4000	8.4000	8.4000	-8.596%	56	3,041	-56.548%
2026-07-17	9.1800	9.1900	9.1800	9.1900	+6.860%	4	2,985	-60.283%
2026-07-13	8.6000	8.6000	8.6000	8.6000	-1.489%	62	2,983	-57.558%
2026-07-09	8.7700	8.7700	8.7300	8.7300	-11.100%	4	3,021	-58.190%
2026-07-01	10.2000	10.2000	9.7800	9.8200	-6.654%	10	3,021	-62.831%
2026-06-29	10.4900	10.5200	10.4800	10.5200	-19.077%	28	3,029	-65.304%
2026-06-24	13.0000	13.0000	13.0000	13.0000	-1.515%	5	3,033	-71.923%
2026-06-23	13.1000	13.2000	13.1000	13.2000	+10.553%	4	3,038	-72.348%
2026-06-18	12.0700	12.0700	11.9300	11.9400	-0.167%	16	3,004	-69.430%
2026-06-17	12.3000	12.3000	11.9500	11.9600	+4.181%	72	3,004	-69.482%
2026-06-16	11.4800	11.4800	11.4800	11.4800	-16.812%	6	3,004	-68.206%
2026-06-12	13.7000	13.8000	13.7000	13.8000	-19.014%	2	3,003	-73.551%
2026-06-11	16.8200	17.0400	16.8200	17.0400	+9.794%	2	3,003	-78.580%
2026-06-10	15.5700	15.5700	15.5200	15.5200	+7.034%	4	3,003	-76.482%
2026-06-09	14.5000	14.5000	14.5000	14.5000	+9.187%	2	3,003	-74.828%
2026-06-08	13.2800	13.2800	13.2800	13.2800	-0.524%	4	3,002	-72.515%
2026-06-03	13.3500	13.3500	13.3500	13.3500	+3.009%	4	3,004	-72.659%
2026-06-01	12.9000	12.9600	12.7000	12.9600	0.000%	8	3,004	-71.836%
2026-05-29	12.9100	12.9600	12.9100	12.9600	-8.925%	4	3,000	-71.836%
2026-05-27	14.2300	14.2300	14.2300	14.2300	-20.503%	4	3,002	-74.350%
2026-05-12	17.8000	17.9000	17.8000	17.9000	+1.416%	10	3,006	-79.609%
2026-05-11	17.8400	17.8400	17.4100	17.6500	-0.282%	14	3,006	-79.320%
2026-05-08	17.7000	17.7000	17.7000	17.7000	-3.226%	1	3,017	-79.379%
2026-05-06	18.3900	18.4600	18.2100	18.2900	-5.916%	4	3,016	-80.044%
2026-05-05	19.4600	19.4600	19.4400	19.4400	-5.493%	2	3,018	-81.224%
2026-05-04	19.0200	20.7700	19.0200	20.5700	+5.487%	8	3,018	-82.256%
2026-05-01	19.0800	19.6200	19.0800	19.5000	-3.322%	15	3,019	-81.282%
2026-04-30	20.9300	20.9600	20.1100	20.1700	-7.008%	9	3,019	-81.904%
2026-04-29	20.9600	21.6900	20.6200	21.6900	+1.072%	224	3,017	-83.172%
2026-04-28	22.1900	22.1900	21.4600	21.4600	-0.648%	5	2,920	-82.992%
2026-04-27	21.5500	21.8300	21.5500	21.6000	-0.323%	14	2,950	-83.102%
2026-04-24	21.6700	21.6700	21.6700	21.6700	-4.956%	4	2,940	-83.156%
2026-04-23	22.4100	23.0000	22.4100	22.8000	+2.059%	20	2,940	-83.991%
2026-04-22	22.2800	22.8000	22.2800	22.3400	-0.711%	18	2,940	-83.662%
2026-04-21	22.4600	22.5000	22.4000	22.5000	0.000%	44	2,928	-83.778%
2026-04-20	22.3100	22.5700	22.3100	22.5000	+0.987%	232	2,928	-83.778%
2026-04-17	21.8800	22.4000	21.8800	22.2800	-8.313%	20	2,832	-83.618%
2026-04-16	23.9200	24.3600	23.9000	24.3000	+1.674%	385	2,833	-84.979%
2026-04-15	24.0800	24.1000	23.9000	23.9000	-0.912%	61	2,609	-84.728%
2026-04-14	24.1100	24.1200	24.0800	24.1200	-6.038%	6	2,578	-84.867%
2026-04-13	25.6900	25.6900	25.6700	25.6700	-1.685%	2	2,577	-85.781%
2026-04-10	26.1700	26.1700	26.1000	26.1100	-25.079%	152	2,577	-86.021%
2026-04-07	35.1300	35.7400	34.8500	34.8500	+6.250%	74	2,577	-89.527%
2026-04-06	33.7400	33.7400	32.8000	32.8000	-5.175%	10	2,611	-88.872%
2026-04-01	37.1100	37.4500	34.5900	34.5900	-9.992%	24	2,612	-89.448%
2026-03-31	39.1800	39.2000	38.3600	38.4300	-19.501%	44	2,620	-90.502%
2026-03-30	46.2700	47.8600	44.8300	47.7400	-0.666%	17	2,640	-92.354%
2026-03-27	45.6300	48.0600	45.6300	48.0600	+12.870%	8	2,635	-92.405%
2026-03-26	39.4100	42.6100	39.3700	42.5800	+11.088%	8	2,633	-91.428%
2026-03-25	38.2200	38.3300	37.7000	38.3300	+1.725%	6	2,632	-90.477%
2026-03-23	36.0200	38.2800	36.0200	37.6800	-13.973%	6	2,632	-90.313%
2026-03-20	40.5500	43.8000	40.1800	43.8000	+12.887%	52	2,631	-91.667%
2026-03-19	40.8100	41.5800	38.8000	38.8000	-5.435%	9	2,628	-90.593%
2026-03-18	38.4500	41.0600	38.4500	41.0300	+18.721%	14	2,624	-91.104%
2026-03-17	34.5300	34.5600	34.5300	34.5600	-6.846%	2	2,630	-89.439%
2026-03-16	37.8600	37.9100	37.1000	37.1000	-9.002%	8	2,631	-90.162%
2026-03-13	38.4100	41.4200	38.3000	40.7700	+2.955%	22	2,631	-91.047%
2026-03-12	39.2400	39.6000	39.2400	39.6000	+1.279%	3	2,628	-90.783%
2026-03-10	34.8700	39.1000	34.8700	39.1000	-8.773%	5	2,626	-90.665%
2026-03-09	42.8300	42.8600	42.8300	42.8600	+33.603%	2	2,625	-91.484%
2026-03-04	32.0500	32.0800	32.0500	32.0800	-12.826%	2	2,624	-88.622%
2026-03-03	38.7800	41.0400	36.8000	36.8000	+9.524%	8	2,625	-90.082%
2026-03-02	33.8500	33.8900	33.6000	33.6000	+2.159%	24	2,623	-89.137%
2026-02-26	32.9800	32.9800	32.8900	32.8900	+1.984%	2	2,623	-88.902%
2026-02-24	32.2200	32.2500	32.2200	32.2500	-4.246%	2	2,623	-88.682%
2026-02-23	33.0500	33.6800	32.9400	33.6800	-1.232%	4	2,622	-89.163%
2026-02-19	34.1300	34.1300	34.1000	34.1000	+8.254%	4	2,621	-89.296%
2026-02-18	31.4100	31.5000	31.4100	31.5000	-6.832%	22	2,623	-88.413%
2026-02-17	36.1300	36.1300	33.8100	33.8100	+3.458%	10	2,643	-89.204%
2026-02-13	35.0100	35.0900	32.6800	32.6800	+6.623%	6	2,641	-88.831%
2026-02-12	30.6500	30.6500	30.6500	30.6500	-1.542%	10	2,641	-88.091%
2026-02-10	31.1100	31.1500	31.1100	31.1300	+3.456%	4	2,651	-88.275%
2026-02-09	30.0900	30.0900	30.0900	30.0900	-2.935%	2	2,650	-87.870%
2026-02-06	30.6000	31.0000	30.6000	31.0000	-6.316%	19	2,649	-88.226%
2026-02-04	32.8200	33.1200	32.8000	33.0900	+11.414%	28	2,664	-88.969%
2026-02-02	29.7000	29.7000	29.7000	29.7000	-7.448%	3	2,664	-87.710%
2026-01-30	30.7200	32.4400	30.7200	32.0900	-1.201%	4	2,691	-88.626%
2026-01-29	32.4200	32.4800	32.4000	32.4800	+4.538%	12	2,690	-88.762%
2026-01-28	30.7000	31.6000	30.6600	31.0700	+2.745%	43	2,690	-88.252%
2026-01-27	29.8800	30.2400	29.8500	30.2400	+1.647%	6	2,662	-87.930%
2026-01-26	29.6800	29.8800	29.6400	29.7500	-0.734%	120	2,663	-87.731%
2026-01-23	29.9700	29.9700	29.9700	29.9700	+0.537%	2	2,666	-87.821%
2026-01-22	29.8300	29.8300	29.8100	29.8100	-6.169%	4	2,667	-87.756%
2026-01-21	31.7700	31.7700	31.7700	31.7700	-7.913%	4	2,665	-88.511%
2026-01-20	34.3800	35.1300	34.3600	34.5000	+13.861%	272	2,663	-89.420%
2026-01-16	30.5000	30.6000	30.3000	30.3000	-0.980%	18	2,547	-87.954%
2026-01-15	30.4000	30.7000	30.4000	30.6000	+3.694%	8	2,547	-88.072%
2026-01-13	29.4000	29.5100	29.4000	29.5100	+2.822%	4	2,542	-87.631%
2026-01-12	28.7000	28.7000	28.7000	28.7000	+0.631%	4	2,384	-87.282%
2026-01-09	28.4900	28.5200	28.4900	28.5200	-5.060%	2	2,384	-87.202%
2026-01-08	29.8600	30.0400	29.8600	30.0400	+1.179%	8	2,384	-87.850%
2026-01-07	29.9700	29.9900	29.5200	29.6900	+0.986%	138	2,384	-87.706%
2026-01-06	30.2200	30.2200	29.4000	29.4000	-7.547%	548	2,384	-87.585%
2026-01-02	31.8000	31.8000	31.8000	31.8000	+2.152%	17	2,463	-88.522%
2025-12-31	31.0900	31.1300	31.0900	31.1300	+3.079%	2	2,463	-88.275%
2025-12-30	30.2000	30.2000	30.2000	30.2000	-1.948%	2	2,463	-87.914%
2025-12-29	30.8000	30.8000	30.8000	30.8000	-2.839%	1	2,464	-88.149%
2025-12-22	32.0500	32.0500	31.6700	31.7000	-5.090%	8	2,464	-88.486%
2025-12-19	33.9400	34.0000	33.4000	33.4000	-6.964%	7	2,467	-89.072%
2025-12-18	35.9000	35.9000	35.9000	35.9000	-4.521%	3	2,463	-89.833%
2025-12-17	37.6000	37.6000	37.6000	37.6000	+0.293%	20	2,463	-90.293%
2025-12-16	37.5700	38.2200	37.4900	37.4900	+2.712%	6	2,443	-90.264%
2025-12-15	36.5000	36.5000	36.5000	36.5000	-2.641%	3	2,442	-90.000%
2025-12-11	37.4400	37.4900	37.4400	37.4900	+0.780%	2	2,399	-90.264%
2025-12-08	37.1600	37.2200	37.1200	37.2000	-8.148%	4	2,399	-90.188%
2025-11-26	40.5000	40.5000	40.5000	40.5000	-11.379%	1	2,401	-90.988%
2025-11-24	45.7000	45.7000	45.7000	45.7000	-10.568%	1	2,401	-92.013%
2025-11-21	50.9000	51.1000	50.9000	51.1000	-7.762%	5	2,401	-92.857%
2025-11-20	53.4000	55.4000	53.4000	55.4000	+9.486%	13	2,402	-93.412%
2025-11-19	48.8000	50.6000	48.8000	50.6000	+14.092%	42	2,389	-92.787%
2025-11-14	44.1200	44.3500	44.0500	44.3500	+7.307%	4	2,389	-91.770%
2025-11-12	41.2600	41.3300	41.2600	41.3300	-0.410%	2	2,391	-91.169%
2025-11-11	41.7800	41.8800	41.5000	41.5000	-12.723%	11	2,392	-91.205%
2025-11-07	47.9000	47.9800	47.5500	47.5500	+17.932%	114	2,394	-92.324%
2025-11-05	40.6700	40.6700	39.9900	40.3200	-1.635%	5	2,395	-90.947%
2025-11-03	40.9900	40.9900	40.9900	40.9900	-0.268%	2	2,400	-91.095%
2025-10-31	41.1200	41.1200	41.1000	41.1000	+6.670%	4	2,400	-91.119%
2025-10-29	38.5600	38.5600	38.5300	38.5300	+1.662%	2	2,400	-90.527%
2025-10-27	37.9000	37.9000	37.9000	37.9000	-23.481%	1	2,401	-90.369%
2025-10-17	49.5000	49.5900	49.1000	49.5300	+2.759%	9	2,401	-92.631%
2025-10-14	48.9000	48.9000	48.2000	48.2000	+7.254%	50	2,406	-92.427%
2025-10-13	44.8700	44.9400	44.8700	44.9400	+4.633%	2	2,406	-91.878%
2025-10-06	42.9400	43.0300	42.9300	42.9500	+0.070%	196	2,406	-91.502%
2025-09-29	41.7000	42.9200	41.7000	42.9200	-2.896%	53	2,468	-91.496%
2025-09-25	44.2000	44.2000	44.2000	44.2000	+4.690%	3	2,417	-91.742%
2025-09-22	42.1900	42.2200	42.1900	42.2200	+0.788%	2	2,420	-91.355%
2025-09-19	41.8900	41.8900	41.8900	41.8900	+0.024%	2	2,421	-91.287%
2025-09-18	41.8200	41.8800	41.8200	41.8800	-4.405%	2	2,422	-91.285%
2025-09-17	44.3500	44.3500	43.8100	43.8100	+0.252%	2	2,422	-91.669%
2025-09-16	43.7100	43.7100	43.7000	43.7000	+2.775%	5	2,422	-91.648%
2025-09-15	42.0400	42.7000	42.0400	42.5200	-4.126%	90	2,427	-91.416%
2025-09-10	43.0300	44.4400	42.8300	44.3500	-0.538%	4	2,428	-91.770%
2025-09-08	44.4100	44.5900	44.4100	44.5900	+0.473%	2	2,427	-91.814%
2025-09-05	44.3800	44.3800	44.3800	44.3800	-4.559%	3	2,428	-91.776%
2025-08-26	46.5000	46.5000	46.5000	46.5000	-5.102%	3	2,431	-92.151%
2025-08-20	50.2000	50.2000	49.0000	49.0000	-7.460%	2	2,431	-92.551%
2025-08-05	50.8400	52.9500	50.8400	52.9500	+6.970%	4	2,430	-93.107%
2025-07-30	49.6000	49.6000	49.5000	49.5000	+1.957%	2	2,431	-92.626%
2025-07-29	48.4800	48.5500	48.4200	48.5500	-5.324%	16	2,430	-92.482%
2025-07-23	51.2500	51.2800	51.2500	51.2800	-6.509%	2	2,392	-92.882%
2025-07-18	54.8900	54.8900	54.7900	54.8500	+0.274%	200	2,391	-93.345%
2025-07-15	54.7000	54.7000	54.7000	54.7000	+3.266%	8	2,391	-93.327%
2025-07-09	52.9700	52.9700	52.9700	52.9700	-8.277%	2	2,391	-93.109%
2025-07-02	57.7900	57.7900	57.7500	57.7500	-1.028%	2	2,390	-93.680%
2025-07-01	59.1000	59.1000	58.2800	58.3500	-11.025%	3	2,389	-93.745%
2025-06-11	62.8700	65.5800	62.7100	65.5800	-4.193%	101	2,387	-94.434%
2025-06-04	68.4500	68.4500	68.4500	68.4500	+0.514%	1	2,449	-94.668%
2025-06-03	68.1000	68.1000	68.1000	68.1000	-5.613%	1	2,449	-94.640%
2025-05-27	73.2800	73.7300	72.1500	72.1500	-14.615%	5	2,449	-94.941%
2025-05-23	84.5000	84.5000	84.5000	84.5000	+18.930%	2	2,447	-95.680%
2025-05-20	70.6800	71.0500	70.6800	71.0500	-8.323%	9	2,447	-94.863%
2025-05-12	77.5000	77.5000	77.5000	77.5000	-20.999%	3	2,438	-95.290%
2025-05-07	98.1000	98.1000	98.1000	98.1000	+4.362%	4	2,493	-96.279%
2025-05-05	94.0000	94.0000	94.0000	94.0000	+1.622%	3	2,492	-96.117%
2025-05-02	92.2000	92.5000	92.1000	92.5000	-3.746%	22	2,495	-96.054%
2025-05-01	98.7000	98.7000	96.1000	96.1000	-9.595%	9	2,489	-96.202%
2025-04-30	106.3000	106.3000	106.3000	106.3000	+3.204%	4	2,480	-96.566%
2025-04-29	102.5000	103.0000	102.5000	103.0000	+3.810%	8	2,477	-96.456%
2025-04-25	101.3000	101.3000	99.2200	99.2200	-6.396%	30	2,485	-96.321%
2025-04-24	108.0000	108.2500	106.0000	106.0000	-6.690%	72	2,485	-96.557%
2025-04-23	113.6000	113.6000	113.6000	113.6000	-11.938%	1	2,420	-96.787%
2025-04-22	137.0000	137.0000	129.0000	129.0000	-15.961%	305	2,420	-97.171%
2025-04-21	140.0000	157.0000	140.0000	153.5000	+21.152%	16	2,125	-97.622%
2025-04-17	127.8000	127.8000	126.7000	126.7000	+9.697%	5	2,130	-97.119%
2025-04-15	115.5000	115.5000	115.5000	115.5000	-3.112%	26	2,130	-96.840%
2025-04-14	119.9200	122.1200	119.2100	119.2100	-12.858%	9	2,130	-96.938%
2025-04-11	136.8000	136.8000	136.8000	136.8000	+5.061%	4	2,130	-97.332%
2025-04-10	129.5600	130.2100	129.5600	130.2100	-21.323%	7	2,128	-97.197%
2025-04-08	122.3000	166.5000	122.3000	165.5000	+28.824%	105	2,021	-97.795%
2025-04-04	125.6000	128.4700	124.3000	128.4700	+62.826%	402	2,021	-97.159%
2025-03-31	78.9000	78.9000	78.9000	78.9000	+6.334%	5	2,021	-95.374%
2025-03-28	74.2000	74.2000	74.2000	74.2000	-0.416%	10	2,021	-95.081%
2025-03-19	75.3000	75.6000	74.5100	74.5100	-0.294%	7	2,016	-95.101%
2025-03-17	74.7300	74.7300	74.7300	74.7300	-18.683%	5	2,016	-95.116%
2025-03-13	90.6700	91.9000	90.6700	91.9000	+7.991%	12	2,009	-96.028%
2025-03-12	88.3000	88.3000	85.1000	85.1000	-0.012%	25	2,009	-95.711%
2025-03-07	85.1800	85.1800	85.1100	85.1100	+3.452%	100	2,024	-95.711%
2025-03-06	82.2700	82.2700	82.2700	82.2700	+12.915%	1	2,000	-95.563%
2025-02-28	72.8600	72.8600	72.8600	72.8600	+8.262%	2	2,000	-94.990%
2025-02-26	67.3000	68.0000	67.3000	67.3000	+14.261%	12	1,999	-94.577%
2025-02-14	58.9000	58.9000	58.9000	58.9000	-5.000%	2	1,990	-93.803%
2025-02-12	63.5000	63.5000	62.0000	62.0000	+1.806%	2	1,990	-94.113%
2025-02-06	60.8000	60.9000	60.8000	60.9000	-5.140%	2	1,991	-94.007%
2025-02-05	64.2000	64.2000	64.2000	64.2000	-0.465%	1	1,991	-94.315%
2025-02-04	66.0000	66.0000	64.5000	64.5000	-1.976%	2	1,992	-94.341%
2025-02-03	69.5000	69.7000	65.2000	65.8000	+6.129%	7	1,991	-94.453%
2025-01-31	60.4000	62.0000	60.4000	62.0000	+0.486%	4	1,989	-94.113%
2025-01-28	65.4000	65.4000	61.7000	61.7000	-8.997%	3	1,990	-94.084%
2025-01-27	67.9000	67.9000	67.8000	67.8000	+10.802%	2	1,992	-94.617%
2025-01-23	61.1900	61.1900	61.1900	61.1900	-3.638%	1	1,991	-94.035%
2025-01-21	63.6000	63.6000	63.5000	63.5000	-2.757%	2	1,992	-94.252%
2025-01-17	66.1000	66.1000	65.3000	65.3000	-7.976%	4	1,992	-94.410%
2025-01-08	70.9600	70.9600	70.9600	70.9600	+8.006%	3	1,989	-94.856%
2025-01-06	66.4000	66.4000	65.7000	65.7000	-3.807%	2	1,989	-94.444%
2025-01-03	68.1000	68.6000	68.1000	68.3000	-1.129%	6	1,988	-94.656%
2024-12-30	68.5300	69.0800	68.5300	69.0800	-0.173%	20	1,989	-94.716%
2024-12-27	69.3000	69.9000	69.2000	69.2000	-11.168%	6	1,969	-94.725%
2024-12-20	82.8000	82.8000	77.9000	77.9000	+1.618%	2	1,967	-95.315%
2024-12-18	73.1800	76.6600	73.1800	76.6600	+5.636%	2	1,967	-95.239%
2024-11-15	71.9100	72.5700	70.7800	72.5700	+11.304%	32	1,912	-94.970%
2024-11-12	66.1400	66.1400	65.0900	65.2000	-4.845%	46	434	-94.402%
2024-11-06	68.6100	68.6100	68.5200	68.5200	-26.044%	42	434	-94.673%
2024-10-09	92.6500	92.6500	92.6500	92.6500	-4.877%	28	434	-96.060%
2024-10-04	97.4000	97.4000	97.4000	97.4000	-5.345%	2	434	-96.253%
2024-09-16	102.9000	102.9000	102.9000	102.9000	+2.185%	14	434	-96.453%
2024-09-13	100.7000	100.7000	100.7000	100.7000	-1.371%	6	434	-96.375%
2024-09-12	102.1000	102.1000	102.1000	102.1000	-5.638%	6	434	-96.425%
2024-09-04	108.2000	108.2000	108.2000	108.2000	+13.417%	6	434	-96.627%
2024-08-29	95.4000	95.4000	95.4000	95.4000	+6.000%	6	434	-96.174%
2024-08-19	90.0000	90.0000	90.0000	90.0000	+0.223%	2	434	-95.944%
2024-08-16	89.8000	89.8000	89.8000	89.8000	+0.223%	4	434	-95.935%
2024-08-15	89.6000	89.6000	89.6000	89.6000	-6.276%	2	434	-95.926%
2024-08-14	96.7000	96.7000	95.6000	95.6000	-27.245%	4	434	-96.182%
2024-08-06	131.4000	131.4000	131.4000	131.4000	-9.254%	4	434	-97.222%
2024-08-05	144.8000	144.8000	144.8000	144.8000	+23.761%	8	434	-97.479%
2024-08-02	117.0000	117.0000	117.0000	117.0000	+39.120%	4	434	-96.880%
2024-07-15	84.1000	84.1000	84.1000	84.1000	-2.887%	2	434	-95.660%
2024-07-12	86.6000	86.6000	86.6000	86.6000	+7.711%	5	434	-95.785%
2024-07-10	80.4000	80.4000	80.4000	80.4000	-6.512%	2	434	-95.460%
2024-07-03	86.0000	86.0000	86.0000	86.0000	-2.472%	2	434	-95.756%
2024-07-01	88.1800	88.1800	88.1800	88.1800	-1.343%	10	434	-95.861%
2024-06-26	89.3800	89.3800	89.3800	89.3800	-3.581%	10	434	-95.916%
2024-06-24	92.7000	92.7000	92.7000	92.7000	-1.383%	2	434	-96.063%
2024-06-21	94.0000	94.0000	94.0000	94.0000	+7.074%	4	434	-96.117%
2024-06-20	87.7900	87.7900	87.7900	87.7900	-0.948%	20	434	-95.842%
2024-06-18	88.7800	88.8000	88.6300	88.6300	-14.812%	112	434	-95.882%
2024-05-31	104.0400	104.0400	104.0400	104.0400	+2.402%	40	434	-96.492%
2024-05-17	102.5000	102.5000	101.6000	101.6000	-22.443%	6	434	-96.407%
2024-04-10	131.0000	131.0000	131.0000	131.0000	-3.853%	6	434	-97.214%
2024-04-04	136.2500	136.2500	136.2500	136.2500	+6.288%	2	434	-97.321%
2024-04-03	128.1600	128.1900	128.1600	128.1900	+4.389%	4	434	-97.153%
2024-03-21	121.8900	122.8000	121.8900	122.8000	-3.867%	56	434	-97.028%
2024-03-20	127.4000	127.7400	127.0700	127.7400	-3.991%	6	434	-97.143%
2024-03-15	133.0500	133.0500	133.0500	133.0500	+1.962%	2	434	-97.257%
2024-03-14	126.7900	130.4900	126.7900	130.4900	+1.747%	79	434	-97.203%
2024-03-13	128.2500	128.2500	128.2500	128.2500	-1.777%	8	434	-97.154%
2024-03-07	130.5700	130.5700	130.5700	130.5700	-0.820%	1	434	-97.205%
2024-03-06	131.6500	131.6500	131.6500	131.6500	+0.427%	1	434	-97.227%
2024-02-29	131.0900	131.0900	131.0900	131.0900	+0.130%	1	434	-97.216%
2024-02-28	130.9200	130.9200	130.9200	130.9200	-0.061%	25	434	-97.212%
2024-02-27	130.9700	131.0000	130.9700	131.0000	-0.342%	2	434	-97.214%
2024-02-26	130.2300	131.4500	130.2300	131.4500	+0.038%	2	434	-97.223%
2024-02-23	129.3000	131.4000	129.3000	131.4000	-9.254%	92	434	-97.222%
2024-02-15	144.8000	144.8000	144.8000	144.8000	-2.288%	7	434	-97.479%
2024-02-07	148.1900	148.1900	148.1900	148.1900	-27.482%	1	434	-97.537%
2023-12-13	204.3500	204.3500	204.3500	204.3500	-5.415%	360	434	-98.214%
2023-11-30	216.0500	216.0500	216.0500	216.0500	-0.721%	8	434	-98.311%
2023-11-29	217.6200	217.6200	217.6200	217.6200	+4.434%	110	434	-98.323%
2023-11-28	208.3800	208.3800	208.3800	208.3800	+0.473%	250	434	-98.248%
2023-11-27	208.0000	208.0000	207.4000	207.4000	-25.610%	12	434	-98.240%
2023-10-31	278.7000	278.8000	278.7000	278.8000	+17.761%	3	434	-98.691%
2023-10-17	236.7500	236.7500	236.7500	236.7500	-5.163%	3	434	-98.458%
2023-10-16	249.6400	249.6400	249.6400	249.6400	+0.995%	1	434	-98.538%
2023-10-11	247.1800	247.1800	247.1800	247.1800	-0.970%	2	434	-98.523%
2023-10-10	256.6000	256.6000	249.6000	249.6000	-3.428%	5	434	-98.538%
2023-09-29	258.4600	258.4600	258.4600	258.4600	-0.516%	11	434	-98.588%
2023-09-28	259.8000	259.8000	259.8000	259.8000	+7.386%	1	434	-98.595%
2023-07-27	241.9300	241.9300	241.9300	241.9300	-4.677%	1	434	-98.491%
2023-07-20	253.8000	253.8000	253.8000	253.8000	-11.820%	1	434	-98.562%
2023-06-20	287.8200	287.8200	287.8200	287.8200	-14.454%	1	434	-98.732%
2023-05-30	336.4500	336.4500	336.4500	336.4500	-8.352%	200	434	-98.915%
2023-05-17	367.1100	367.1100	367.1100	367.1100	-5.384%	1	434	-99.006%
2023-04-25	388.0000	388.0000	388.0000	388.0000	-2.099%	1	434	-99.059%
2023-04-12	396.3200	396.3200	396.3200	396.3200	-3.084%	1	434	-99.079%
2023-03-10	408.9300	408.9300	408.9300	408.9300	+4.053%	1	434	-99.107%
2023-02-24	393.0000	393.0000	393.0000	393.0000	-20.606%	25	434	-99.071%
2022-12-30	495.0000	495.0000	495.0000	495.0000	-5.172%	1	434	-99.263%
2022-12-16	528.0000	528.0000	522.0000	522.0000	+3.777%	2	434	-99.301%
2022-12-15	503.0000	503.0000	503.0000	503.0000	+10.869%	1	434	-99.274%
2022-12-01	453.6900	453.6900	453.6900	453.6900	-1.532%	50	434	-99.195%
2022-11-22	461.6500	461.6500	460.4000	460.7500	-4.804%	51	482	-99.208%
2022-11-10	484.0000	484.0000	484.0000	484.0000	-0.206%	1	434	-99.246%
2022-11-08	485.0000	485.0000	485.0000	485.0000	-2.669%	1	434	-99.247%
2022-11-07	498.3000	498.3000	498.3000	498.3000	-1.327%	2	434	-99.268%
2022-11-04	505.0000	505.0000	505.0000	505.0000	+1.202%	1	434	-99.277%
2022-10-25	499.0000	499.0000	499.0000	499.0000	-4.038%	1	409	-99.269%
2022-10-05	520.0000	520.0000	520.0000	520.0000	0.000%	90	409	-99.298%
2022-10-04	520.5000	520.5000	520.0000	520.0000	-6.643%	51	319	-99.298%
2022-09-30	557.0000	557.0000	557.0000	557.0000	+17.322%	1	319	-99.345%
2022-09-13	474.7600	474.7600	474.7600	474.7600	-5.048%	5	319	-99.231%
2022-09-07	500.0000	500.0000	500.0000	500.0000	+10.169%	1	323	-99.270%
2022-08-19	453.8500	453.8500	453.8500	453.8500	-5.666%	8	323	-99.196%
2022-08-08	482.9800	482.9800	481.1100	481.1100	-2.463%	9	318	-99.241%
2022-08-02	379.9000	493.2600	379.9000	493.2600	-4.327%	13	318	-99.260%
2022-07-28	515.5700	515.5700	515.5700	515.5700	+2.393%	5	319	-99.292%
2022-06-10	511.4000	511.4000	503.5200	503.5200	+6.904%	11	319	-99.275%
2022-06-09	471.0000	471.0000	471.0000	471.0000	-2.171%	1	309	-99.225%
2022-06-01	481.4500	481.4500	481.4500	481.4500	-9.753%	1	308	-99.242%
2022-05-18	533.4800	533.4800	533.4800	533.4800	+8.136%	1	308	-99.316%
2022-05-11	493.3400	493.3400	493.3400	493.3400	+19.453%	5	308	-99.260%
2022-04-19	413.0000	413.0000	413.0000	413.0000	-3.730%	150	303	-99.116%
2022-04-18	429.0000	429.0000	429.0000	429.0000	-7.682%	100	153	-99.149%
2021-11-16	464.8000	466.1000	464.7000	464.7000	0.000%	3	3	-99.215%

.dark-mode .PB0HcD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PB0HcD{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P3900SPX Dec 18 2026 3900.00 Put (SPX261218P03900000)option OPRA

SPX20261218P3900
SPX Dec 18 2026 3900.00 Put (SPX261218P03900000)
option OPRA