Dark

SPX20261218P4000
SPX Dec 18 2026 4000.00 Put (SPX261218P04000000)
option OPRA

EOD

Jul 8, 2026

9.90+1.020%(+0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	9.9000	9.9000	9.9000	9.9000	+1.020%	1	84,205	0.000%
2026-07-07	9.6900	9.8000	9.6100	9.8000	+2.083%	12	84,213	+1.020%
2026-07-06	10.0300	10.0300	9.6000	9.6000	-11.111%	61	84,213	+3.125%
2026-07-02	10.3100	10.8000	10.2500	10.8000	+1.887%	23	84,197	-8.333%
2026-07-01	10.6000	10.6000	10.6000	10.6000	0.000%	8	84,197	-6.604%
2026-06-30	10.6000	10.6000	10.6000	10.6000	-6.854%	13	84,197	-6.604%
2026-06-29	12.0500	12.0900	11.3800	11.3800	-19.291%	11	87,784	-13.005%
2026-06-26	14.1000	14.1000	14.1000	14.1000	+6.818%	3	85,883	-29.787%
2026-06-24	13.6000	14.0500	13.2000	13.2000	+5.769%	258	81,135	-25.000%
2026-06-22	11.9000	13.0000	11.9000	12.4800	-3.181%	2,240	80,362	-20.673%
2026-06-18	13.2000	13.2000	12.6100	12.8900	-8.582%	3,223	80,339	-23.196%
2026-06-17	13.0000	14.1000	12.8500	14.1000	+12.800%	1,001	80,339	-29.787%
2026-06-16	12.2000	12.5000	12.0000	12.5000	+0.806%	112	80,339	-20.800%
2026-06-15	12.4000	12.6900	12.4000	12.4000	-15.068%	105	80,442	-20.161%
2026-06-12	15.6500	15.7100	14.6000	14.6000	-7.302%	17	80,442	-32.192%
2026-06-11	18.0000	18.0000	15.5000	15.7500	-9.065%	106	80,442	-37.143%
2026-06-10	17.4000	17.4000	17.3200	17.3200	+11.454%	170	80,392	-42.841%
2026-06-09	15.6700	15.6700	15.5400	15.5400	+8.671%	2	80,379	-36.293%
2026-06-08	14.4900	14.4900	14.3000	14.3000	-15.882%	2	80,380	-30.769%
2026-06-05	14.0500	17.0000	14.0500	17.0000	+28.788%	324	80,380	-41.765%
2026-06-04	14.4000	14.6000	13.2000	13.2000	-6.911%	379	80,305	-25.000%
2026-06-02	14.1800	14.1800	14.1800	14.1800	+2.754%	750	81,374	-30.183%
2026-06-01	13.8000	13.8000	13.8000	13.8000	+0.364%	20	80,287	-28.261%
2026-05-29	14.1000	14.1000	13.7500	13.7500	-5.172%	159	80,182	-28.000%
2026-05-28	14.5500	14.5500	14.5000	14.5000	-5.844%	71	80,263	-31.724%
2026-05-27	15.4000	15.4000	15.4000	15.4000	-0.645%	10	80,308	-35.714%
2026-05-26	15.2500	15.5000	15.2500	15.5000	-3.846%	2	80,308	-36.129%
2026-05-22	16.1600	16.1600	16.1200	16.1200	-6.713%	482	80,307	-38.586%
2026-05-21	17.3200	17.3200	17.2800	17.2800	-1.818%	2,220	78,982	-42.708%
2026-05-20	17.9000	18.1000	17.6000	17.6000	-5.376%	95	78,982	-43.750%
2026-05-19	18.5000	18.6000	18.5000	18.6000	+0.270%	291	77,705	-46.774%
2026-05-18	18.3000	18.5500	18.3000	18.5500	-3.385%	47	77,705	-46.631%
2026-05-15	19.8000	19.8000	19.2000	19.2000	+6.077%	6	77,705	-48.438%
2026-05-14	18.5000	18.5000	18.1000	18.1000	-5.729%	3	77,473	-45.304%
2026-05-12	19.2000	19.2000	19.0000	19.2000	+0.524%	53	77,474	-48.438%
2026-05-11	18.8000	19.1000	18.7000	19.1000	-0.831%	459	77,474	-48.168%
2026-05-07	19.1000	19.6800	19.1000	19.2600	-2.382%	112	77,134	-48.598%
2026-05-06	19.8000	19.9000	19.5900	19.7300	-6.271%	61	77,131	-49.823%
2026-05-05	20.6200	21.0500	20.6200	21.0500	-2.139%	27	77,149	-52.969%
2026-05-04	20.3600	21.6000	20.2800	21.5100	+2.968%	7	77,138	-53.975%
2026-05-01	20.6200	20.9000	20.5000	20.8900	-2.701%	29	77,134	-52.609%
2026-04-30	23.0000	23.0000	21.4700	21.4700	-6.490%	23	77,134	-53.889%
2026-04-29	22.6700	23.3600	22.5200	22.9600	+0.702%	158	77,137	-56.882%
2026-04-28	23.7000	23.7000	22.8000	22.8000	0.000%	308	77,150	-56.579%
2026-04-27	22.8000	22.9000	22.8000	22.8000	-1.724%	250	77,220	-56.579%
2026-04-24	23.3200	23.3200	23.2000	23.2000	-6.073%	33	77,169	-57.328%
2026-04-23	24.5500	24.7000	24.2600	24.7000	+2.490%	12	77,166	-59.919%
2026-04-22	24.0000	24.1700	23.9000	24.1000	-7.308%	537	77,166	-58.921%
2026-04-21	23.8000	26.0000	23.8000	26.0000	+6.122%	910	76,309	-61.923%
2026-04-20	24.0300	24.5000	24.0300	24.5000	+1.660%	7	76,309	-59.592%
2026-04-17	24.2000	26.9700	23.6000	24.1000	-4.743%	399	74,510	-58.921%
2026-04-16	25.7100	26.1000	25.3000	25.3000	-1.938%	178	75,616	-60.870%
2026-04-15	25.5000	26.0000	25.2500	25.8000	-1.901%	205	75,631	-61.628%
2026-04-14	25.8900	26.3900	25.8900	26.3000	-7.913%	9	75,581	-62.357%
2026-04-13	28.5600	28.5600	28.5600	28.5600	-1.957%	36	75,581	-65.336%
2026-04-10	27.8000	29.1300	27.8000	29.1300	+1.675%	3	75,545	-66.014%
2026-04-09	28.6000	28.8000	28.4000	28.6500	-3.535%	44	75,545	-65.445%
2026-04-08	30.7000	30.8100	29.7000	29.7000	-21.011%	14	75,550	-66.667%
2026-04-07	37.8600	39.0000	37.5300	37.6000	+5.618%	25	75,600	-73.670%
2026-04-06	36.5900	36.7400	35.6000	35.6000	-4.558%	551	75,594	-72.191%
2026-04-02	41.5000	41.5000	37.3000	37.3000	-1.583%	71	76,021	-73.458%
2026-04-01	39.9100	39.9100	37.2800	37.9000	-9.330%	136	76,021	-73.879%
2026-03-31	46.1800	46.2300	41.8000	41.8000	-20.472%	216	76,051	-76.316%
2026-03-30	48.7000	52.9500	47.9600	52.5600	+1.077%	410	75,931	-81.164%
2026-03-27	50.5000	52.0000	49.5000	52.0000	+13.043%	363	75,702	-80.962%
2026-03-26	42.8900	46.0000	42.8900	46.0000	+12.168%	432	75,553	-78.478%
2026-03-25	40.9700	41.0100	40.9700	41.0100	-5.940%	2	75,811	-75.860%
2026-03-24	43.5200	44.4000	42.2400	43.6000	+2.854%	46	75,812	-77.294%
2026-03-23	38.7000	42.3900	38.7000	42.3900	-10.000%	7	75,810	-76.645%
2026-03-20	44.5000	47.1000	43.4800	47.1000	+5.986%	63	75,810	-78.981%
2026-03-19	47.6700	48.2300	43.6500	44.4400	+5.885%	26	75,814	-77.723%
2026-03-18	39.6000	41.9700	39.5900	41.9700	+9.582%	26	75,795	-76.412%
2026-03-17	38.1000	38.3000	38.1000	38.3000	-4.489%	6	75,788	-74.151%
2026-03-16	40.1000	40.1000	40.1000	40.1000	-9.522%	6	75,788	-75.312%
2026-03-13	41.8000	45.3300	41.8000	44.3200	+2.356%	38	75,788	-77.662%
2026-03-12	42.4600	43.3000	42.1000	43.3000	+2.123%	13	75,780	-77.136%
2026-03-11	42.4000	42.4000	42.4000	42.4000	+10.705%	302	75,779	-76.651%
2026-03-10	39.6000	39.6000	38.0000	38.3000	-14.889%	69	76,066	-74.151%
2026-03-06	43.2000	45.0000	43.2000	45.0000	+12.500%	2	76,008	-78.000%
2026-03-05	38.0000	40.0000	38.0000	40.0000	+15.875%	4	76,008	-75.250%
2026-03-04	35.2900	35.2900	34.5200	34.5200	-8.435%	6	76,006	-71.321%
2026-03-03	41.4100	43.7000	37.7000	37.7000	+7.561%	110	76,022	-73.740%
2026-03-02	38.5700	38.5700	35.0300	35.0500	-0.370%	109	76,089	-71.755%
2026-02-26	35.3600	35.3600	35.1600	35.1800	+5.109%	21	76,142	-71.859%
2026-02-25	33.3700	33.6000	33.3700	33.4700	-8.502%	216	76,137	-70.421%
2026-02-23	36.4000	36.5800	36.2600	36.5800	+6.337%	207	76,137	-72.936%
2026-02-20	34.7300	34.8300	34.2600	34.4000	-3.316%	518	76,169	-71.221%
2026-02-17	38.0300	38.1000	34.7300	35.5800	+1.803%	10	75,822	-72.175%
2026-02-13	37.7400	37.7400	34.9500	34.9500	-6.576%	19	75,824	-71.674%
2026-02-12	35.7000	37.4100	35.7000	37.4100	+12.817%	51	75,824	-73.536%
2026-02-10	31.9300	33.3200	31.9300	33.1600	+2.981%	564	76,023	-70.145%
2026-02-09	32.4100	32.4400	32.2000	32.2000	-2.276%	152	76,089	-69.255%
2026-02-06	34.2700	34.5000	32.9500	32.9500	-13.289%	19	76,089	-69.954%
2026-02-05	38.0000	38.0000	38.0000	38.0000	+6.622%	2	76,090	-73.947%
2026-02-04	34.6000	35.6400	34.6000	35.6400	+8.230%	11	76,089	-72.222%
2026-02-02	32.9300	32.9300	32.9300	32.9300	-3.742%	1	75,640	-69.936%
2026-01-30	33.9300	34.3100	33.9300	34.2100	+3.042%	9	75,652	-71.061%
2026-01-29	34.2000	34.2000	33.2000	33.2000	-2.353%	5	75,655	-70.181%
2026-01-28	33.1000	34.0000	33.0000	34.0000	+5.263%	109	75,658	-70.882%
2026-01-27	32.3000	32.3000	32.3000	32.3000	+0.217%	50	75,563	-69.350%
2026-01-26	31.7300	32.2300	31.7300	32.2300	-0.494%	28	75,563	-69.283%
2026-01-23	32.3000	32.3900	32.3000	32.3900	+0.062%	2	75,562	-69.435%
2026-01-22	32.8800	32.8800	32.3700	32.3700	-2.793%	8	75,561	-69.416%
2026-01-21	35.0000	35.0000	33.3000	33.3000	-10.484%	12	75,561	-70.270%
2026-01-20	37.2000	37.9000	37.1400	37.2000	+13.242%	32	75,562	-73.387%
2026-01-16	32.5000	32.8500	32.4700	32.8500	-0.455%	6	75,596	-69.863%
2026-01-15	32.3100	33.1000	32.3000	33.0000	-3.537%	70	75,596	-70.000%
2026-01-14	34.2100	34.2100	34.2100	34.2100	+5.100%	366	75,571	-71.061%
2026-01-13	31.9400	32.7600	31.9400	32.5500	+5.511%	62	75,234	-69.585%
2026-01-12	31.0800	31.2100	30.7800	30.8500	+1.148%	127	75,234	-67.909%
2026-01-09	31.7000	31.8900	30.5000	30.5000	-6.240%	70	75,149	-67.541%
2026-01-08	32.5300	32.5300	32.5300	32.5300	-0.092%	6	75,103	-69.567%
2026-01-07	32.0200	32.5800	31.7200	32.5600	+2.229%	408	75,097	-69.595%
2026-01-06	32.2500	32.2500	31.7000	31.8500	-3.893%	366	75,067	-68.917%
2026-01-05	32.6100	33.1400	32.6100	33.1400	-1.369%	3	75,194	-70.127%
2026-01-02	33.8900	33.8900	33.6000	33.6000	-1.264%	2	75,192	-70.536%
2025-12-31	34.0300	34.0300	34.0300	34.0300	+3.121%	2	75,193	-70.908%
2025-12-30	32.5000	33.0000	32.5000	33.0000	-2.941%	60	75,193	-70.000%
2025-12-29	34.0000	34.0000	34.0000	34.0000	+0.950%	2	75,292	-70.882%
2025-12-23	33.8000	33.8000	33.6500	33.6800	-1.232%	358	75,292	-70.606%
2025-12-22	34.5500	34.5800	34.0000	34.1000	-5.251%	584	74,922	-70.968%
2025-12-19	36.4100	36.4100	35.9900	35.9900	-6.276%	24	74,769	-72.492%
2025-12-18	38.6000	38.6000	38.4000	38.4000	-6.660%	3	74,759	-74.219%
2025-12-17	38.9700	41.3000	38.7000	41.1400	+2.084%	36	74,758	-75.936%
2025-12-16	40.5200	40.6300	40.3000	40.3000	+1.691%	6	74,758	-75.434%
2025-12-15	38.6000	39.6300	38.6000	39.6300	+0.456%	17	74,768	-75.019%
2025-12-12	39.4500	39.4500	39.4500	39.4500	+1.466%	1	74,769	-74.905%
2025-12-10	38.8800	38.8800	38.8800	38.8800	-3.619%	10	74,769	-74.537%
2025-12-09	40.1200	40.3400	40.1200	40.3400	-0.933%	2	74,759	-75.459%
2025-12-08	38.9000	41.0400	38.9000	40.7200	+3.089%	111	74,759	-75.688%
2025-12-05	40.3700	40.6800	39.4000	39.5000	-2.228%	1,368	74,815	-74.937%
2025-12-04	41.5400	41.5400	40.4000	40.4000	-1.174%	55	74,161	-75.495%
2025-12-03	42.2400	42.2700	40.8800	40.8800	-1.256%	25	74,194	-75.783%
2025-12-02	41.7000	41.7000	41.4000	41.4000	-2.817%	202	74,175	-76.087%
2025-12-01	43.5000	43.6000	41.4500	42.6000	-0.234%	742	74,174	-76.761%
2025-11-28	44.1100	44.2000	42.4100	42.7000	-1.386%	161	74,395	-76.815%
2025-11-26	43.6000	43.6000	43.3000	43.3000	-8.048%	2	74,234	-77.136%
2025-11-25	47.0900	47.0900	47.0900	47.0900	-4.869%	1	74,234	-78.976%
2025-11-24	48.8000	49.6000	48.8000	49.5000	-9.174%	8	74,233	-80.000%
2025-11-21	62.4400	62.4400	54.5000	54.5000	-9.167%	88	74,227	-81.835%
2025-11-20	46.7000	60.0000	46.7000	60.0000	+11.317%	38	74,329	-83.500%
2025-11-19	52.3000	54.8000	50.9000	53.9000	+0.936%	219	74,255	-81.633%
2025-11-18	54.1700	54.1700	52.0500	53.4000	+10.765%	68	74,188	-81.461%
2025-11-17	48.1200	48.2100	48.0600	48.2100	+0.942%	4	74,149	-79.465%
2025-11-14	51.2100	51.2400	47.6700	47.7600	+5.898%	22	74,149	-79.271%
2025-11-13	45.1000	45.1000	45.1000	45.1000	-0.551%	1	74,139	-78.049%
2025-11-12	45.2600	45.4000	45.2100	45.3500	+0.778%	32	74,139	-78.170%
2025-11-11	44.7000	45.0000	44.7000	45.0000	+0.739%	23	74,123	-78.000%
2025-11-10	44.2000	44.6700	44.2000	44.6700	-7.973%	6	74,283	-77.837%
2025-11-07	51.0700	52.3200	48.5400	48.5400	-0.451%	76	74,224	-79.604%
2025-11-06	45.7400	48.7600	45.7400	48.7600	+12.454%	454	74,214	-79.696%
2025-11-05	46.3700	46.5300	43.3600	43.3600	-8.716%	4	74,289	-77.168%
2025-11-04	46.0400	47.5000	46.0400	47.5000	+9.070%	11	74,289	-79.158%
2025-11-03	43.5500	43.5500	43.5500	43.5500	-2.877%	1	74,298	-77.268%
2025-10-31	44.6200	44.8400	44.6200	44.8400	+6.660%	2	74,298	-77.921%
2025-10-30	43.0200	43.0200	42.0400	42.0400	+1.301%	19	74,298	-76.451%
2025-10-29	41.4000	41.5000	41.2000	41.5000	-1.752%	3	74,298	-76.145%
2025-10-28	42.3000	42.3000	42.2400	42.2400	+3.479%	101	74,199	-76.563%
2025-10-27	40.8200	40.8200	40.8200	40.8200	-3.544%	2	74,197	-75.747%
2025-10-24	42.1000	42.3200	42.1000	42.3200	-4.470%	6	74,197	-76.607%
2025-10-23	44.3000	44.3000	44.3000	44.3000	-5.342%	1	74,195	-77.652%
2025-10-22	48.1000	48.1000	46.8000	46.8000	+3.540%	2	74,194	-78.846%
2025-10-21	45.2000	45.2000	45.2000	45.2000	-1.094%	11	74,178	-78.097%
2025-10-20	45.7000	45.7000	45.7000	45.7000	-10.216%	1	74,181	-78.337%
2025-10-17	54.1600	54.1900	50.9000	50.9000	+0.792%	781	74,181	-80.550%
2025-10-15	51.4000	51.4000	50.3900	50.5000	+2.434%	4	74,216	-80.396%
2025-10-14	50.3500	50.5000	49.3000	49.3000	+1.128%	283	74,218	-79.919%
2025-10-13	48.7200	48.7500	48.7200	48.7500	-5.340%	2	74,217	-79.692%
2025-10-10	51.5000	51.5000	51.5000	51.5000	+12.939%	625	73,717	-80.777%
2025-10-09	47.1000	47.1000	45.6000	45.6000	-2.083%	32	74,067	-78.289%
2025-10-06	46.5000	46.6000	46.5000	46.5700	+1.416%	3	73,669	-78.742%
2025-10-02	45.9200	45.9200	45.9200	45.9200	+1.593%	2	73,668	-78.441%
2025-10-01	45.7600	45.7600	45.2000	45.2000	-3.046%	5	73,668	-78.097%
2025-09-30	46.6200	46.6200	46.6200	46.6200	+1.502%	2	73,668	-78.764%
2025-09-29	44.6000	45.9300	44.6000	45.9300	-3.508%	46	73,667	-78.445%
2025-09-26	47.6000	47.6000	47.6000	47.6000	-1.245%	61	73,624	-79.202%
2025-09-25	47.5500	48.2300	47.5500	48.2000	-2.231%	130	73,788	-79.461%
2025-09-24	49.3000	49.3000	49.3000	49.3000	+8.352%	563	73,663	-79.919%
2025-09-22	45.3900	45.5000	45.3900	45.5000	+0.176%	2	73,701	-78.242%
2025-09-19	45.1800	45.6000	45.1800	45.4200	-0.176%	49	73,701	-78.203%
2025-09-18	45.5000	45.5000	45.5000	45.5000	-3.805%	1	73,745	-78.242%
2025-09-17	46.8300	47.3000	46.7700	47.3000	+0.874%	201	73,744	-79.070%
2025-09-16	46.8100	46.8900	46.7800	46.8900	+0.774%	84	73,580	-78.887%
2025-09-15	45.6300	46.5300	45.5000	46.5300	+0.540%	305	73,642	-78.723%
2025-09-12	46.2800	46.2800	46.2800	46.2800	+0.238%	227	73,599	-78.608%
2025-09-11	46.7700	46.8300	46.1600	46.1700	-3.370%	21	73,784	-78.558%
2025-09-10	46.5000	47.7800	46.3300	47.7800	-0.146%	8	73,779	-79.280%
2025-09-09	47.8500	47.8500	47.8500	47.8500	+0.737%	3	73,773	-79.310%
2025-09-08	47.5000	47.5000	47.5000	47.5000	-2.863%	1	73,773	-79.158%
2025-09-05	49.8000	50.6000	48.7000	48.9000	+2.947%	30	73,772	-79.755%
2025-09-04	48.8000	48.8000	47.5000	47.5000	-9.524%	5	73,756	-79.158%
2025-09-02	53.1000	53.1000	52.5000	52.5000	+5.000%	3	73,756	-81.143%
2025-08-29	49.9000	50.0000	49.6000	50.0000	+4.102%	4	73,755	-80.200%
2025-08-28	48.5000	48.5000	48.0300	48.0300	-2.378%	71	73,755	-79.388%
2025-08-27	49.2000	49.2000	49.2000	49.2000	-1.284%	1	73,800	-79.878%
2025-08-26	50.0000	50.3000	49.8400	49.8400	+0.585%	249	73,790	-80.136%
2025-08-25	49.2200	49.5500	49.0400	49.5500	+1.205%	101	73,759	-80.020%
2025-08-22	50.6000	50.6000	48.8400	48.9600	-7.325%	5	73,738	-79.779%
2025-08-20	52.7000	52.8400	52.7000	52.8300	+0.821%	128	73,739	-81.261%
2025-08-19	50.8700	52.7000	50.8700	52.4000	+2.967%	6	73,614	-81.107%
2025-08-18	50.9200	50.9200	50.8500	50.8900	-1.586%	280	73,613	-80.546%
2025-08-15	51.7500	52.8500	51.7100	51.7100	-0.097%	155	73,533	-80.855%
2025-08-14	51.9000	52.4000	51.6000	51.7600	-1.033%	215	73,491	-80.873%
2025-08-13	51.6000	52.7500	51.6000	52.3000	+0.307%	244	73,488	-81.071%
2025-08-12	51.7300	52.1400	51.6000	52.1400	-3.801%	2,236	72,506	-81.013%
2025-08-11	53.9000	54.3000	53.6000	54.2000	-0.550%	7	72,488	-81.734%
2025-08-08	55.2000	55.2000	53.6600	54.5000	-5.201%	38	72,485	-81.835%
2025-08-07	55.4500	57.4900	55.4500	57.4900	+3.418%	8	72,482	-82.780%
2025-08-06	54.8000	55.6200	54.8000	55.5900	-1.261%	413	72,482	-82.191%
2025-08-05	55.5000	57.8000	55.1500	56.3000	+0.178%	7	72,382	-82.416%
2025-08-04	57.5300	57.7000	56.1900	56.2000	-9.791%	149	72,382	-82.384%
2025-08-01	60.8000	62.3000	59.9000	62.3000	+21.183%	10	72,383	-84.109%
2025-07-31	51.3700	51.4100	51.3700	51.4100	-5.409%	2	72,382	-80.743%
2025-07-30	53.4000	54.6400	52.7000	54.3500	+3.979%	327	72,382	-81.785%
2025-07-28	52.2700	52.2700	51.9000	52.2700	-1.600%	7	72,426	-81.060%
2025-07-25	53.9400	53.9400	53.1200	53.1200	-1.811%	2	72,425	-81.363%
2025-07-24	53.6300	54.1000	53.6300	54.1000	-0.551%	2	72,424	-81.701%
2025-07-23	55.7000	55.7000	54.4000	54.4000	-7.167%	9	72,424	-81.801%
2025-07-22	60.0000	60.0000	58.0000	58.6000	+0.515%	3	72,431	-83.106%
2025-07-21	56.9800	58.3000	56.9800	58.3000	-0.681%	7	72,431	-83.019%
2025-07-18	58.6700	58.7000	58.6700	58.7000	-3.676%	4	72,428	-83.135%
2025-07-16	61.2500	61.2500	60.9000	60.9400	+1.736%	5	72,428	-83.755%
2025-07-15	58.9000	60.0700	58.9000	59.9000	+4.446%	7	72,430	-83.472%
2025-07-09	58.4000	58.4000	57.1900	57.3500	-3.125%	230	72,430	-82.738%
2025-07-08	59.2000	59.2000	59.2000	59.2000	-1.003%	1,081	71,552	-83.277%
2025-07-03	59.4500	59.8000	59.4500	59.8000	-3.111%	3	71,983	-83.445%
2025-07-02	61.7200	61.7200	61.7200	61.7200	-3.638%	1	71,983	-83.960%
2025-06-30	63.8000	64.0500	63.8000	64.0500	-0.513%	5	71,984	-84.543%
2025-06-27	64.6200	64.6200	64.3800	64.3800	-1.243%	4	71,984	-84.623%
2025-06-26	65.1900	65.1900	65.1900	65.1900	-2.716%	2	71,984	-84.814%
2025-06-24	68.6500	68.7900	67.0100	67.0100	-10.054%	59	71,984	-85.226%
2025-06-23	74.9200	78.4100	74.5000	74.5000	-4.792%	85	72,034	-86.711%
2025-06-20	77.0500	78.2500	76.0300	78.2500	+2.221%	20	72,114	-87.348%
2025-06-18	74.7700	76.5500	74.7700	76.5500	-1.353%	2	72,105	-87.067%
2025-06-17	77.6000	77.6000	77.6000	77.6000	+9.311%	1	72,105	-87.242%
2025-06-16	70.0300	70.9900	70.0300	70.9900	-7.203%	12	72,104	-86.054%
2025-06-13	76.5000	76.5000	76.5000	76.5000	+6.963%	2	72,128	-87.059%
2025-06-11	68.6000	71.5200	68.6000	71.5200	+3.040%	8	72,203	-86.158%
2025-06-10	70.7700	70.8300	69.4100	69.4100	-0.559%	121	72,200	-85.737%
2025-06-09	70.7000	70.7000	69.8000	69.8000	-1.245%	307	72,201	-85.817%
2025-06-06	70.9100	70.9100	70.6800	70.6800	-6.939%	20	72,201	-85.993%
2025-06-05	73.2600	75.9500	72.8200	75.9500	+1.660%	6	72,203	-86.965%
2025-06-04	74.2000	74.7100	74.2000	74.7100	+0.255%	56	72,204	-86.749%
2025-06-03	74.8100	74.8100	73.8800	74.5200	-5.022%	5	72,151	-86.715%
2025-06-02	78.0000	78.4600	78.0000	78.4600	+0.077%	2	72,150	-87.382%
2025-05-28	77.8900	78.4000	77.8900	78.4000	-2.548%	9	72,301	-87.372%
2025-05-27	80.4000	80.4500	80.4000	80.4500	-8.371%	12	72,310	-87.694%
2025-05-23	90.0000	90.0000	87.8000	87.8000	+3.660%	4	72,318	-88.724%
2025-05-22	84.7000	84.7000	84.7000	84.7000	+9.135%	2	72,318	-88.312%
2025-05-21	77.6100	77.6100	77.6100	77.6100	+1.319%	1	72,318	-87.244%
2025-05-20	76.9200	76.9200	76.6000	76.6000	+1.889%	4	72,318	-87.076%
2025-05-16	74.2800	75.1800	74.2800	75.1800	-0.106%	914	72,170	-86.832%
2025-05-13	75.0300	76.0000	75.0300	75.2600	-7.656%	130	72,713	-86.846%
2025-05-12	84.8000	84.8000	81.5000	81.5000	-19.673%	3	72,329	-87.853%
2025-05-09	101.5600	101.5600	101.4600	101.4600	+0.755%	654	72,329	-90.242%
2025-05-08	99.3000	100.7000	99.3000	100.7000	-7.986%	2	72,039	-90.169%
2025-05-07	109.0600	109.4400	109.0600	109.4400	-1.397%	151	72,040	-90.954%
2025-05-06	111.4700	111.4700	109.1000	110.9900	+9.891%	3	71,891	-91.080%
2025-05-05	103.2000	103.2000	101.0000	101.0000	-1.174%	45	71,890	-90.198%
2025-05-02	104.5000	104.5000	102.2000	102.2000	-7.260%	32	71,932	-90.313%
2025-04-29	112.1200	112.1200	110.2000	110.2000	+2.664%	1,775	70,933	-91.016%
2025-04-28	107.3400	107.3400	107.3400	107.3400	-7.847%	1	70,934	-90.777%
2025-04-24	116.4800	116.4800	116.4800	116.4800	-3.974%	2	70,934	-91.501%
2025-04-23	121.3000	121.3000	121.3000	121.3000	-14.215%	1	70,932	-91.838%
2025-04-22	144.7000	144.7000	141.4000	141.4000	-11.348%	415	70,930	-92.999%
2025-04-21	154.2600	159.5000	154.2600	159.5000	+10.274%	3	71,119	-93.793%
2025-04-17	144.1400	144.6400	144.1400	144.6400	-7.873%	6	71,103	-93.155%
2025-04-16	143.4200	157.0000	143.4200	157.0000	+22.752%	29	71,103	-93.694%
2025-04-15	127.9000	127.9000	127.9000	127.9000	-14.322%	1	71,099	-92.260%
2025-04-11	161.4500	161.4500	148.0200	149.2800	-3.335%	24	71,099	-93.368%
2025-04-10	158.3500	160.3200	151.8500	154.4300	+37.149%	628	71,103	-93.589%
2025-04-09	170.4300	170.4300	112.6000	112.6000	-46.021%	267	70,825	-91.208%
2025-04-08	133.4800	208.6000	133.4800	208.6000	+21.654%	277	70,856	-95.254%
2025-04-07	216.7000	221.1200	139.5300	171.4700	+3.921%	137	70,836	-94.226%
2025-04-04	144.3900	165.0000	144.3900	165.0000	+45.183%	5,190	69,743	-94.000%
2025-04-03	101.3000	113.6500	101.3000	113.6500	+39.619%	16	68,732	-91.289%
2025-04-02	81.4000	81.4000	81.4000	81.4000	-5.896%	1	68,728	-87.838%
2025-04-01	85.2800	86.5000	85.2800	86.5000	+0.093%	503	68,728	-88.555%
2025-03-31	98.5000	98.5000	86.4200	86.4200	-1.795%	306	68,729	-88.544%
2025-03-28	84.9000	88.0000	84.9000	88.0000	+14.434%	14	68,729	-88.750%
2025-03-27	79.2000	79.2000	76.7000	76.9000	-2.916%	108	68,731	-87.126%
2025-03-26	74.4600	79.2200	74.4600	79.2100	+8.745%	4	68,737	-87.502%
2025-03-25	73.0500	73.0500	72.8400	72.8400	+0.317%	702	68,736	-86.409%
2025-03-24	75.5700	75.5700	72.5000	72.6100	-12.222%	311	68,484	-86.366%
2025-03-21	84.1200	84.1200	82.1000	82.7200	+0.571%	5,704	68,484	-88.032%
2025-03-20	82.3500	85.1000	82.2500	82.2500	-0.061%	8	66,080	-87.964%
2025-03-19	80.6100	82.3000	80.6100	82.3000	+0.759%	6	66,078	-87.971%
2025-03-17	86.0700	86.0700	81.3500	81.6800	-8.287%	3	66,196	-87.880%
2025-03-14	91.2500	91.2500	89.0600	89.0600	-11.822%	8	66,195	-88.884%
2025-03-13	101.0000	101.0000	101.0000	101.0000	+7.733%	1	66,195	-90.198%
2025-03-12	97.6000	97.6000	93.7500	93.7500	-6.670%	9	66,195	-89.440%
2025-03-11	100.4500	100.4500	100.4500	100.4500	-1.083%	1,501	65,096	-90.144%
2025-03-10	100.0000	101.5500	98.8500	101.5500	+13.211%	23	64,696	-90.251%
2025-03-07	88.2000	95.2300	87.9000	89.7000	-1.201%	20	64,696	-88.963%
2025-03-06	91.6000	94.3500	89.6000	90.7900	+8.328%	6	64,704	-89.096%
2025-03-03	83.6600	83.8100	83.6600	83.8100	+7.174%	2	63,584	-88.188%
2025-02-28	78.2000	78.2000	78.2000	78.2000	+3.851%	38	63,584	-87.340%
2025-02-27	75.3000	75.3000	75.3000	75.3000	+0.400%	3	63,596	-86.853%
2025-02-26	75.0000	75.0000	75.0000	75.0000	-6.250%	7	63,599	-86.800%
2025-02-25	80.0000	80.0000	80.0000	80.0000	+12.202%	1	63,593	-87.625%
2025-02-24	71.3000	71.3000	71.3000	71.3000	-1.912%	50	63,593	-86.115%
2025-02-21	73.1000	73.1000	72.4900	72.6900	+9.804%	30	63,593	-86.381%
2025-02-20	68.1700	68.1700	66.2000	66.2000	+1.038%	3	63,597	-85.045%
2025-02-14	65.5200	65.5200	65.5200	65.5200	+1.581%	8	62,947	-84.890%
2025-02-13	67.1700	67.1700	64.5000	64.5000	-6.751%	6	62,947	-84.651%
2025-02-12	69.8000	69.8000	69.1700	69.1700	-0.760%	2	62,946	-85.687%
2025-02-07	69.7000	69.7000	69.7000	69.7000	+2.050%	2	62,946	-85.796%
2025-02-05	68.5000	68.5000	68.3000	68.3000	-1.372%	3	62,946	-85.505%
2025-02-04	69.2500	69.2500	69.2500	69.2500	-1.213%	3,025	59,946	-85.704%
2025-02-03	74.9000	79.5000	70.1000	70.1000	+6.389%	5	61,938	-85.877%
2025-01-31	65.8900	65.8900	65.8900	65.8900	-4.632%	10	61,940	-84.975%
2025-01-29	69.0900	69.0900	69.0900	69.0900	+3.583%	1	61,945	-85.671%
2025-01-24	66.7000	66.7000	66.7000	66.7000	-0.150%	2	61,944	-85.157%
2025-01-23	66.8000	66.8000	66.8000	66.8000	-2.339%	10	61,945	-85.180%
2025-01-22	68.4000	68.4000	68.4000	68.4000	-5.655%	1	61,945	-85.526%
2025-01-17	72.2000	72.5000	72.2000	72.5000	-0.412%	6	61,945	-86.345%
2025-01-16	74.1000	74.1000	72.8000	72.8000	-2.674%	303	61,945	-86.401%
2025-01-15	75.7000	75.7000	74.6100	74.8000	-6.266%	14	61,695	-86.765%
2025-01-14	84.0000	84.0000	79.8000	79.8000	-7.349%	502	61,696	-87.594%
2025-01-10	86.1300	86.1300	86.1300	86.1300	+11.452%	6	61,447	-88.506%
2025-01-07	74.1000	77.2800	74.1000	77.2800	+7.933%	476	61,200	-87.189%
2025-01-06	71.1000	71.6000	70.5000	71.6000	-3.374%	12	61,075	-86.173%
2025-01-03	78.2000	78.2000	74.1000	74.1000	-5.000%	6	61,065	-86.640%
2025-01-02	78.0000	78.0000	78.0000	78.0000	-1.590%	1	61,066	-87.308%
2024-12-31	79.2000	79.2600	79.2000	79.2600	+5.821%	909	60,358	-87.509%
2024-12-30	79.1500	79.1500	73.8000	74.9000	-3.092%	5	60,358	-86.782%
2024-12-27	77.2900	77.2900	77.2900	77.2900	+10.399%	4	60,359	-87.191%
2024-12-26	71.1000	71.1300	70.0100	70.0100	-13.971%	5	60,359	-85.859%
2024-12-20	83.8000	83.8000	80.5000	81.3800	-7.523%	4	60,362	-87.835%
2024-12-19	82.5000	89.0000	82.5000	88.0000	+20.301%	13	60,364	-88.750%
2024-12-18	73.5500	73.5500	73.1500	73.1500	-1.720%	157	60,363	-86.466%
2024-12-17	74.3900	74.4300	74.2000	74.4300	+4.346%	1,862	59,479	-86.699%
2024-12-16	71.7200	71.7200	71.3300	71.3300	-0.238%	5	59,212	-86.121%
2024-12-13	71.5000	71.5000	71.5000	71.5000	-0.432%	2	59,211	-86.154%
2024-12-12	71.7100	71.8100	71.7100	71.8100	+0.434%	102	59,212	-86.214%
2024-12-11	70.9500	71.5000	70.9500	71.5000	-1.107%	56	59,210	-86.154%
2024-12-10	72.2000	72.4000	71.8000	72.3000	+4.404%	24	58,708	-86.307%
2024-12-05	69.2500	69.2500	69.2500	69.2500	+2.169%	1	58,708	-85.704%
2024-12-04	67.7100	67.7800	67.7100	67.7800	+0.059%	545	58,323	-85.394%
2024-12-02	67.7400	67.7400	67.7400	67.7400	-15.113%	6,201	52,068	-85.385%
2024-11-20	79.8000	79.8000	79.8000	79.8000	+10.069%	10	267	-87.594%
2024-11-14	72.5000	72.5000	71.8600	72.5000	0.000%	24	267	-86.345%
2024-11-13	72.5000	72.5000	72.5000	72.5000	+1.541%	2	267	-86.345%
2024-11-12	71.4000	71.4000	71.4000	71.4000	0.000%	2	267	-86.134%
2024-11-11	71.4000	71.4000	71.4000	71.4000	-1.896%	6	267	-86.134%
2024-11-08	72.7800	72.7800	72.7800	72.7800	-17.483%	4,202	267	-86.397%
2024-11-05	88.2500	88.4500	88.1000	88.2000	-6.070%	2,012	267	-88.776%
2024-11-04	94.4800	94.4800	93.9000	93.9000	-6.287%	1,510	267	-89.457%
2024-10-31	100.2000	100.2000	100.2000	100.2000	+14.006%	2	267	-90.120%
2024-10-30	87.8900	87.8900	87.8900	87.8900	+0.377%	4,400	267	-88.736%
2024-10-29	87.5600	87.5600	87.5600	87.5600	+0.069%	8,000	267	-88.693%
2024-10-25	87.5000	87.5000	87.5000	87.5000	-3.719%	2	267	-88.686%
2024-10-23	89.9000	90.8800	89.9000	90.8800	-0.405%	4	267	-89.107%
2024-10-18	92.3000	92.3000	91.2500	91.2500	-0.426%	4	267	-89.151%
2024-10-17	91.6400	91.6400	91.6400	91.6400	+1.260%	28	267	-89.197%
2024-10-15	90.5000	90.5000	90.5000	90.5000	-10.352%	2	267	-89.061%
2024-10-09	100.9500	100.9500	100.9500	100.9500	-2.792%	28	267	-90.193%
2024-10-08	103.8500	103.8500	103.8500	103.8500	-4.637%	2	267	-90.467%
2024-10-02	108.9000	108.9000	108.9000	108.9000	-2.244%	8	267	-90.909%
2024-10-01	111.4000	111.4000	111.4000	111.4000	+3.081%	2	267	-91.113%
2024-09-30	108.0700	108.0700	108.0700	108.0700	+3.219%	604	267	-90.839%
2024-09-26	104.2900	104.7000	104.2900	104.7000	-1.966%	18	267	-90.544%
2024-09-25	106.8000	106.8000	106.8000	106.8000	+1.714%	8	267	-90.730%
2024-09-24	105.7000	105.7000	105.0000	105.0000	+0.575%	28	267	-90.571%
2024-09-23	105.8000	105.8000	104.4000	104.4000	-1.787%	10	267	-90.517%
2024-09-20	107.5000	107.5000	106.3000	106.3000	-2.028%	2,008	267	-90.687%
2024-09-19	108.5000	108.5000	108.5000	108.5000	-2.691%	210	267	-90.876%
2024-09-12	111.5000	111.5000	111.5000	111.5000	-14.820%	762	267	-91.121%
2024-09-06	130.9000	130.9000	130.9000	130.9000	+10.000%	2	267	-92.437%
2024-09-05	119.0000	119.0000	119.0000	119.0000	+1.449%	404	267	-91.681%

.dark-mode .TvTqbq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TvTqbq{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P4000SPX Dec 18 2026 4000.00 Put (SPX261218P04000000)option OPRA

SPX20261218P4000
SPX Dec 18 2026 4000.00 Put (SPX261218P04000000)
option OPRA