Dark

SPX20261218P4100
SPX Dec 18 2026 4100.00 Put (SPX261218P04100000)
option OPRA

EOD

Jul 7, 2026

10.19-4.588%(-0.49)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	10.1700	10.1900	10.1700	10.1900	-4.588%	4	4,892	0.000%
2026-07-06	10.6800	10.6800	10.6800	10.6800	-5.654%	4	4,894	-4.588%
2026-07-01	11.3100	11.3200	11.3100	11.3200	-9.512%	4	4,894	-9.982%
2026-06-29	13.3900	13.5100	12.5100	12.5100	-10.707%	204	4,896	-18.545%
2026-06-26	14.0100	14.0100	14.0100	14.0100	-1.129%	2	4,797	-27.266%
2026-06-25	13.9100	14.1800	13.9100	14.1700	+3.130%	6	4,801	-28.088%
2026-06-22	13.7300	13.7400	13.7300	13.7400	-0.866%	4	4,799	-25.837%
2026-06-18	14.1200	14.1600	13.8500	13.8600	-8.876%	102	4,798	-26.479%
2026-06-17	13.8200	15.2100	13.8200	15.2100	+12.334%	8	4,798	-33.005%
2026-06-16	13.5400	13.5400	13.5400	13.5400	+1.045%	2	4,798	-24.742%
2026-06-15	13.7000	13.7000	13.4000	13.4000	-28.723%	3	4,801	-23.955%
2026-06-11	18.1900	18.8000	18.1600	18.8000	-1.468%	6	4,801	-45.798%
2026-06-10	18.6000	19.1100	18.6000	19.0800	+0.421%	3	4,801	-46.593%
2026-06-09	19.0000	19.0000	19.0000	19.0000	+22.818%	1	4,802	-46.368%
2026-06-08	15.4700	15.4700	15.4700	15.4700	-15.464%	4	4,801	-34.131%
2026-06-05	18.3000	18.3000	18.3000	18.3000	+17.534%	2	4,801	-44.317%
2026-06-03	15.5400	15.5700	15.5400	15.5700	+0.452%	2	4,799	-34.554%
2026-06-01	15.0000	15.5000	15.0000	15.5000	-20.226%	582	4,800	-34.258%
2026-05-20	19.5100	19.5300	19.4300	19.4300	-1.620%	36	4,482	-47.555%
2026-05-19	19.7700	19.7700	19.7500	19.7500	-3.659%	2	4,497	-48.405%
2026-05-15	20.5000	20.5000	20.5000	20.5000	-0.485%	1	4,497	-50.293%
2026-05-12	20.6000	20.6000	20.5000	20.6000	+1.628%	16	4,496	-50.534%
2026-05-11	20.2700	20.2700	20.2700	20.2700	-3.430%	7	4,496	-49.729%
2026-05-07	20.6500	20.9900	20.6500	20.9900	-0.048%	6	4,495	-51.453%
2026-05-06	21.0000	21.0000	21.0000	21.0000	-6.250%	300	4,495	-51.476%
2026-05-05	22.4600	22.4800	22.2500	22.4000	-4.518%	37	4,195	-54.509%
2026-05-04	23.4700	23.4700	23.4600	23.4600	+3.576%	16	4,222	-56.564%
2026-05-01	22.1500	22.6500	22.1500	22.6500	-2.790%	24	4,224	-55.011%
2026-04-30	24.1900	24.3100	23.3000	23.3000	-5.630%	18	4,224	-56.266%
2026-04-29	23.8800	24.6900	23.7500	24.6900	+0.366%	27	4,224	-58.728%
2026-04-28	25.2700	25.2700	24.6000	24.6000	-0.405%	6	4,225	-58.577%
2026-04-27	24.6700	24.7000	24.6700	24.7000	-1.042%	4	4,224	-58.745%
2026-04-24	24.9600	24.9600	24.9600	24.9600	-5.095%	1	4,226	-59.175%
2026-04-23	26.5000	26.6000	26.3000	26.3000	+1.427%	9	4,227	-61.255%
2026-04-22	25.9300	25.9300	25.9300	25.9300	-2.003%	4	4,226	-60.702%
2026-04-21	26.9500	27.0000	26.4600	26.4600	+3.037%	8	4,222	-61.489%
2026-04-17	26.0300	26.1500	25.3500	25.6800	-5.934%	12	4,223	-60.319%
2026-04-16	27.9700	27.9700	27.3000	27.3000	-1.551%	10	4,225	-62.674%
2026-04-15	27.4000	27.7600	27.4000	27.7300	-2.152%	52	4,225	-63.253%
2026-04-14	28.0200	28.4400	27.7900	28.3400	-2.978%	30	4,235	-64.044%
2026-04-13	30.0600	30.0800	29.2000	29.2100	-5.805%	6	4,243	-65.115%
2026-04-09	30.5000	31.0100	30.5000	31.0100	-6.596%	11	4,243	-67.140%
2026-04-08	32.8900	33.8800	32.8900	33.2000	-21.327%	54	4,242	-69.307%
2026-04-07	41.6300	42.2000	40.3200	42.2000	-3.763%	67	4,307	-75.853%
2026-04-02	44.4100	44.4100	43.8100	43.8500	+7.475%	28	4,263	-76.762%
2026-04-01	40.6200	41.5000	40.5900	40.8000	-9.675%	46	4,263	-75.025%
2026-03-31	50.4700	50.6500	45.1700	45.1700	-20.194%	12	4,265	-77.441%
2026-03-30	54.3400	57.1600	53.4300	56.6000	+1.307%	148	4,295	-81.996%
2026-03-27	55.7500	55.8700	55.7100	55.8700	+14.841%	6	4,267	-81.761%
2026-03-26	46.2000	48.6500	45.9100	48.6500	+9.277%	61	4,266	-79.054%
2026-03-25	44.1100	44.9800	44.1100	44.5200	-4.994%	14	4,268	-77.111%
2026-03-24	46.9400	46.9400	46.8600	46.8600	+1.210%	4	4,269	-78.254%
2026-03-23	42.8200	46.3000	41.8900	46.3000	-10.876%	14	4,267	-77.991%
2026-03-20	48.5000	51.9500	47.3600	51.9500	+10.603%	273	4,261	-80.385%
2026-03-19	48.9000	48.9000	46.8700	46.9700	+4.100%	28	4,015	-78.305%
2026-03-18	44.8800	45.1200	44.6600	45.1200	+9.144%	10	4,009	-77.416%
2026-03-17	40.4100	41.3400	40.3800	41.3400	-7.309%	6	4,007	-75.351%
2026-03-13	44.8800	44.8800	44.6000	44.6000	-2.896%	4	4,007	-77.152%
2026-03-12	45.6600	45.9300	45.5900	45.9300	+1.615%	204	4,009	-77.814%
2026-03-11	45.4000	45.6000	45.2000	45.2000	+9.602%	9	4,159	-77.456%
2026-03-10	43.2500	43.2500	40.7500	41.2400	-6.273%	413	4,159	-75.291%
2026-03-09	52.2200	52.7800	42.8000	44.0000	+4.513%	24	4,364	-76.841%
2026-03-05	42.1000	42.1000	42.1000	42.1000	+8.004%	23	4,356	-75.796%
2026-03-02	38.9400	38.9800	38.9400	38.9800	+2.958%	2	4,340	-73.858%
2026-02-26	37.8800	37.8800	37.8600	37.8600	+4.615%	12	4,340	-73.085%
2026-02-25	36.2300	36.2700	36.1400	36.1900	-2.057%	4	4,345	-71.843%
2026-02-20	37.1100	37.1100	36.9500	36.9500	-6.456%	2	4,345	-72.422%
2026-02-19	39.5600	39.5600	39.5000	39.5000	-4.750%	22	4,345	-74.203%
2026-02-17	39.7000	41.5800	39.7000	41.4700	+6.061%	403	4,055	-75.428%
2026-02-13	40.5400	40.6000	37.5000	39.1000	-1.263%	37	3,992	-73.939%
2026-02-12	39.6000	39.6000	39.6000	39.6000	+10.460%	4	3,992	-74.268%
2026-02-10	35.8200	35.8500	35.8200	35.8500	+3.314%	2	3,996	-71.576%
2026-02-09	34.7000	34.7000	34.7000	34.7000	-2.254%	2	3,998	-70.634%
2026-02-06	36.1500	36.2000	35.5000	35.5000	-3.085%	32	3,998	-71.296%
2026-02-04	36.6200	36.6300	36.6200	36.6300	-2.787%	2	4,097	-72.181%
2026-02-03	37.7100	37.7100	37.6800	37.6800	+2.059%	6	4,098	-72.956%
2026-01-30	35.5100	36.9200	35.5100	36.9200	+0.326%	3	4,127	-72.400%
2026-01-28	35.1000	36.8000	35.1000	36.8000	+5.233%	128	4,126	-72.310%
2026-01-27	34.7400	34.9700	34.7400	34.9700	-0.342%	30	4,088	-70.861%
2026-01-22	35.4100	35.4400	34.3600	35.0900	-4.776%	100	4,091	-70.960%
2026-01-21	36.8500	36.8500	36.8500	36.8500	+3.221%	2	4,129	-72.347%
2026-01-16	35.3000	35.7000	35.1000	35.7000	+1.420%	65	4,135	-71.457%
2026-01-15	35.0000	35.2000	34.9000	35.2000	+1.149%	8	4,135	-71.051%
2026-01-13	34.8300	34.8600	34.8000	34.8000	+3.757%	4	4,132	-70.718%
2026-01-09	33.5700	33.5700	33.5400	33.5400	-2.923%	4	4,130	-69.618%
2026-01-07	34.5100	34.5500	34.4900	34.5500	-2.676%	60	4,130	-70.507%
2026-01-05	35.5000	35.5000	35.5000	35.5000	-3.559%	10	4,111	-71.296%
2025-12-23	36.7300	36.8100	36.7300	36.8100	+0.027%	2	4,112	-72.317%
2025-12-22	36.8000	36.8000	36.8000	36.8000	-4.416%	1	4,111	-72.310%
2025-12-19	38.6000	38.6000	38.5000	38.5000	-6.075%	51	4,111	-73.532%
2025-12-18	40.9600	40.9900	40.9600	40.9900	-2.544%	2	4,060	-75.140%
2025-12-17	42.0300	42.1800	42.0200	42.0600	-4.344%	6	4,060	-75.773%
2025-12-16	43.1300	43.9700	43.1300	43.9700	+2.256%	3	4,059	-76.825%
2025-12-15	42.1000	43.0000	42.1000	43.0000	+0.632%	73	4,059	-76.302%
2025-12-12	42.3500	42.7600	42.3500	42.7300	-3.107%	4	4,005	-76.153%
2025-12-10	44.1000	44.1700	44.1000	44.1000	+1.426%	27	4,005	-76.893%
2025-12-09	43.6000	43.6500	43.4000	43.4800	+0.416%	25	4,030	-76.564%
2025-12-08	43.0000	43.8000	43.0000	43.3000	+2.364%	64	4,032	-76.467%
2025-12-05	42.7000	42.7300	42.3000	42.3000	-10.000%	56	4,036	-75.910%
2025-11-26	47.0000	47.0000	47.0000	47.0000	-9.441%	1	4,074	-78.319%
2025-11-25	51.9000	51.9000	51.9000	51.9000	-19.907%	101	4,074	-80.366%
2025-11-20	64.8000	64.8000	64.7000	64.8000	+10.731%	11	4,175	-84.275%
2025-11-18	57.6400	58.5200	57.6400	58.5200	+8.652%	4	4,164	-82.587%
2025-11-17	51.8400	54.0200	51.8000	53.8600	+0.093%	4	4,162	-81.081%
2025-11-13	48.6200	53.8100	48.6200	53.8100	+11.270%	4	4,161	-81.063%
2025-11-11	48.5900	48.6000	48.2600	48.3600	+1.811%	43	4,161	-78.929%
2025-11-10	48.5000	48.5000	47.5000	47.5000	-10.546%	33	4,157	-78.547%
2025-11-07	56.3100	56.8000	52.4800	53.1000	+2.194%	137	4,147	-80.810%
2025-11-06	52.3000	52.8000	51.8800	51.9600	+18.091%	90	4,111	-80.389%
2025-10-27	43.9500	44.0400	43.9500	44.0000	-11.558%	4	3,908	-76.841%
2025-10-22	49.7900	49.7900	49.7500	49.7500	+2.219%	2	3,908	-79.518%
2025-10-21	48.6500	48.6700	48.6500	48.6700	-15.357%	2	3,908	-79.063%
2025-10-17	59.6400	59.9200	57.2000	57.5000	+0.877%	12	3,907	-82.278%
2025-10-10	57.8800	57.8900	57.0000	57.0000	+14.458%	3	3,897	-82.123%
2025-10-09	50.9000	50.9000	49.8000	49.8000	-0.280%	665	3,835	-79.538%
2025-10-03	49.9400	49.9400	49.9400	49.9400	+0.767%	1	3,974	-79.596%
2025-10-01	49.5200	49.5600	49.5200	49.5600	-1.078%	104	3,973	-79.439%
2025-09-30	50.1000	50.1000	50.1000	50.1000	+2.016%	1	3,963	-79.661%
2025-09-22	49.0300	49.1100	49.0300	49.1100	-4.752%	2	3,962	-79.251%
2025-09-04	51.5500	51.9000	51.5500	51.5600	-6.425%	14	3,963	-80.237%
2025-09-03	55.1000	55.1000	55.1000	55.1000	-2.478%	1	3,955	-81.506%
2025-09-02	58.1000	58.1000	56.5000	56.5000	+6.604%	5	3,955	-81.965%
2025-08-22	53.2500	53.2500	53.0000	53.0000	-5.795%	4	3,955	-80.774%
2025-08-12	56.2900	56.2900	56.2600	56.2600	-7.315%	4	3,954	-81.888%
2025-08-04	60.9200	61.0200	60.7000	60.7000	+9.448%	18	3,958	-83.213%
2025-07-31	55.4600	55.4600	55.4600	55.4600	-4.065%	8	3,960	-81.626%
2025-07-25	57.8600	57.8600	57.8100	57.8100	-2.824%	8	3,945	-82.373%
2025-07-23	58.1100	61.1100	58.1100	59.4900	-5.496%	24	3,912	-82.871%
2025-07-21	62.5000	62.9600	62.5000	62.9500	-1.641%	5	3,924	-83.813%
2025-07-17	65.0600	65.1000	64.0000	64.0000	-3.338%	9	3,922	-84.078%
2025-07-16	70.1100	70.1100	66.1900	66.2100	+4.945%	4	3,927	-84.610%
2025-07-10	63.0900	63.0900	63.0900	63.0900	-9.742%	41	3,927	-83.848%
2025-07-01	69.9000	69.9000	69.9000	69.9000	+0.029%	1	3,020	-85.422%
2025-06-27	70.0900	70.0900	69.8800	69.8800	-0.865%	40	3,019	-85.418%
2025-06-26	70.4800	70.4900	70.4800	70.4900	-3.570%	40	3,019	-85.544%
2025-06-24	73.8600	73.8600	73.1000	73.1000	-5.495%	21	3,024	-86.060%
2025-06-10	77.3500	77.3500	77.3500	77.3500	-2.680%	1	3,004	-86.826%
2025-06-05	80.1900	80.1900	79.4800	79.4800	-3.426%	7	3,003	-87.179%
2025-06-03	82.3000	82.3000	82.3000	82.3000	-4.391%	3	3,010	-87.618%
2025-05-28	86.0800	86.0800	86.0800	86.0800	-10.520%	1	3,007	-88.162%
2025-05-23	96.2000	96.2000	96.2000	96.2000	+8.333%	8	3,004	-89.407%
2025-05-22	88.8000	88.8000	88.8000	88.8000	+6.988%	4	3,004	-88.525%
2025-05-19	83.0000	83.0000	83.0000	83.0000	+2.242%	700	3,001	-87.723%
2025-05-16	81.3600	81.3600	81.1800	81.1800	-0.758%	16	3,444	-87.448%
2025-05-13	81.8000	81.8000	81.8000	81.8000	-10.971%	4	3,443	-87.543%
2025-05-12	93.0600	93.0600	91.8200	91.8800	-17.448%	11	3,439	-88.909%
2025-05-05	111.7000	111.7000	111.3000	111.3000	-5.997%	4	3,437	-90.845%
2025-05-01	119.1000	119.1000	118.4000	118.4000	-10.776%	8	3,433	-91.394%
2025-04-23	132.7000	132.7000	132.7000	132.7000	-13.313%	1	3,425	-92.321%
2025-04-22	153.0800	153.0800	153.0800	153.0800	-12.978%	1	3,424	-93.343%
2025-04-10	171.0300	175.9100	171.0300	175.9100	-17.991%	100	3,423	-94.207%
2025-04-09	215.8000	215.8000	214.2000	214.5000	+15.323%	6	3,409	-95.249%
2025-04-08	187.3000	187.3000	185.4000	186.0000	+20.202%	10	3,403	-94.522%
2025-04-04	154.7400	154.7400	154.7400	154.7400	+25.590%	2	3,393	-93.415%
2025-04-03	123.2100	123.2100	123.2100	123.2100	+31.987%	200	3,394	-91.730%
2025-04-01	93.3500	93.3500	93.3500	93.3500	-14.034%	2	3,419	-89.084%
2025-03-31	108.5900	108.5900	108.5900	108.5900	+9.876%	1	3,419	-90.616%
2025-03-28	93.9500	98.8300	93.9500	98.8300	+20.731%	6	3,419	-89.689%
2025-03-26	81.8600	81.8600	81.8600	81.8600	+1.601%	1	3,419	-87.552%
2025-03-24	80.5700	80.5700	80.5700	80.5700	-12.510%	1	3,419	-87.353%
2025-03-21	92.7100	92.7100	92.0900	92.0900	+1.982%	4	3,419	-88.935%
2025-03-19	90.3000	90.3000	90.3000	90.3000	+1.018%	8	3,419	-88.715%
2025-03-17	90.8300	91.1500	89.0900	89.3900	-7.011%	550	3,427	-88.601%
2025-03-14	96.1300	96.1300	96.1300	96.1300	-9.601%	2	3,428	-89.400%
2025-03-13	106.3400	106.3400	106.3400	106.3400	+2.289%	100	3,457	-90.418%
2025-03-12	104.4700	104.4700	103.9600	103.9600	+3.135%	104	3,457	-90.198%
2025-03-06	103.3500	103.3500	100.8000	100.8000	+1.347%	106	3,407	-89.891%
2025-03-05	97.2100	99.4600	97.2100	99.4600	+4.585%	200	3,325	-89.755%
2025-03-04	95.1000	95.1000	95.1000	95.1000	+14.029%	6	3,461	-89.285%
2025-02-28	87.5000	87.5000	83.4000	83.4000	+15.512%	16	3,455	-87.782%
2025-01-24	72.2000	72.2000	72.2000	72.2000	-0.414%	2	3,447	-85.886%
2025-01-23	72.5000	72.5000	72.5000	72.5000	-2.159%	1	3,448	-85.945%
2025-01-22	74.1000	74.1000	74.1000	74.1000	-5.725%	1	3,448	-86.248%
2025-01-17	78.6000	78.6000	78.6000	78.6000	-2.481%	2	3,448	-87.036%
2025-01-15	80.6000	80.6000	80.6000	80.6000	-8.200%	6	3,448	-87.357%
2025-01-14	87.8000	87.8000	87.8000	87.8000	-1.790%	6	3,442	-88.394%
2025-01-13	97.3000	97.3000	89.4000	89.4000	-4.589%	10	3,436	-88.602%
2025-01-10	93.7000	93.7000	93.7000	93.7000	+13.438%	2	3,428	-89.125%
2025-01-07	82.6000	82.6000	82.6000	82.6000	+8.971%	1	3,427	-87.663%
2025-01-06	76.8000	76.8000	75.8000	75.8000	-6.072%	21	3,426	-86.557%
2025-01-03	85.1000	85.1000	80.7000	80.7000	-6.705%	16	3,405	-87.373%
2025-01-02	89.4000	89.4000	86.5000	86.5000	+3.904%	8	3,399	-88.220%
2024-12-31	83.2500	83.2500	83.2500	83.2500	-5.932%	1	3,391	-87.760%
2024-12-20	88.5000	88.5000	88.5000	88.5000	-8.385%	7	3,391	-88.486%
2024-12-19	96.6000	96.6000	96.6000	96.6000	+19.171%	7	3,384	-89.451%
2024-12-17	81.1100	81.1100	81.0600	81.0600	+2.999%	2	3,377	-87.429%
2024-12-10	78.9000	79.2000	78.5000	78.7000	+5.780%	23	3,379	-87.052%
2024-12-02	73.7000	74.4000	73.7000	74.4000	-16.216%	9	3,358	-86.304%
2024-11-19	88.8000	88.8000	88.8000	88.8000	+5.840%	2	215	-88.525%
2024-11-18	83.9000	83.9000	83.9000	83.9000	+5.006%	12	215	-87.855%
2024-11-12	79.6000	79.9000	79.6000	79.9000	+2.004%	4	215	-87.247%
2024-11-11	78.3300	78.3300	78.3300	78.3300	-25.471%	2	215	-86.991%
2024-10-31	105.1000	105.1000	105.1000	105.1000	+7.906%	8	215	-90.304%
2024-10-30	97.4000	97.4000	97.4000	97.4000	+2.851%	10	215	-89.538%
2024-10-29	98.0900	98.0900	94.7000	94.7000	-4.536%	14	215	-89.240%
2024-10-23	99.2000	99.2000	99.2000	99.2000	+4.863%	10	215	-89.728%
2024-10-22	94.6000	94.6000	94.6000	94.6000	-0.942%	10	215	-89.228%
2024-10-21	95.5000	95.5000	95.5000	95.5000	-0.624%	10	215	-89.330%
2024-10-18	96.1000	96.1000	96.1000	96.1000	-3.707%	110	215	-89.396%
2024-10-17	99.8400	99.8400	98.6000	99.8000	-14.187%	542	215	-89.790%
2024-09-30	116.3000	116.3000	116.3000	116.3000	+1.554%	6	215	-91.238%
2024-09-20	114.5200	114.5200	114.5200	114.5200	+14.291%	2	215	-91.102%
2024-07-08	99.9500	100.2000	99.9500	100.2000	-0.871%	100	215	-89.830%
2024-07-05	101.0800	101.0800	101.0800	101.0800	-3.022%	2	215	-89.919%
2024-07-02	105.2600	105.2600	104.1000	104.2300	-1.530%	146	215	-90.224%
2024-07-01	105.8500	105.8500	105.8500	105.8500	-2.451%	100	215	-90.373%
2024-06-13	108.5100	108.5100	108.5100	108.5100	-16.338%	200	215	-90.609%
2024-05-10	129.7000	129.7000	129.7000	129.7000	-20.258%	20	215	-92.143%
2024-04-04	162.6500	162.6500	162.6500	162.6500	+7.395%	2	215	-93.735%
2024-03-27	152.0700	152.0700	151.4500	151.4500	+4.204%	4	215	-93.272%
2024-03-21	145.3400	145.3400	145.3400	145.3400	-4.689%	50	215	-92.989%
2024-03-20	152.1500	152.4900	151.7700	152.4900	-4.473%	6	215	-93.318%
2024-03-15	157.5300	159.6300	157.5300	159.6300	+2.498%	104	215	-93.616%
2024-03-14	153.6900	155.7400	153.6900	155.7400	+0.575%	27	215	-93.457%
2024-03-13	153.4300	154.9500	153.4300	154.8500	-2.303%	550	215	-93.419%
2024-03-07	158.5000	158.5000	158.5000	158.5000	+1.896%	2	215	-93.571%
2024-03-01	155.5500	155.5500	155.5500	155.5500	-0.797%	10	215	-93.449%
2024-02-28	156.8000	156.8000	156.8000	156.8000	-10.955%	25	215	-93.501%
2024-02-07	178.4800	178.4800	176.0900	176.0900	-4.356%	236	215	-94.213%
2024-02-06	184.1100	184.1100	184.1100	184.1100	+1.393%	25	215	-94.465%
2024-02-05	185.5600	185.5600	181.5800	181.5800	-1.705%	530	215	-94.388%
2024-02-02	186.8900	186.8900	184.5300	184.7300	-22.997%	700	215	-94.484%
2023-12-26	239.9000	239.9000	239.9000	239.9000	+3.276%	1	215	-95.752%
2023-12-18	232.2900	232.2900	232.2900	232.2900	-4.470%	249	215	-95.613%
2023-12-13	243.1600	243.1600	243.1600	243.1600	+0.629%	590	215	-95.809%
2023-12-12	241.6400	241.6400	241.6400	241.6400	-7.715%	590	215	-95.783%
2023-11-30	261.8400	261.8400	261.8400	261.8400	+3.872%	12	215	-96.108%
2023-11-21	252.0800	252.0800	252.0800	252.0800	-9.836%	2	215	-95.958%
2023-11-08	279.5800	279.5800	279.5800	279.5800	-12.267%	1	215	-96.355%
2023-11-01	318.6700	318.6700	318.6700	318.6700	+1.229%	1	215	-96.802%
2023-10-13	314.8000	314.8000	314.8000	314.8000	-4.045%	37	215	-96.763%
2023-10-03	328.9900	328.9900	328.0700	328.0700	+6.209%	2	215	-96.894%
2023-09-28	308.8900	308.8900	308.8900	308.8900	-4.176%	1	215	-96.701%
2023-09-27	323.3300	323.3300	322.3500	322.3500	+5.188%	2	215	-96.839%
2023-08-10	306.4500	306.4500	306.4500	306.4500	+7.587%	4	215	-96.675%
2023-07-28	284.8400	284.8400	284.8400	284.8400	-2.285%	1	215	-96.423%
2023-07-20	291.5000	291.5000	291.5000	291.5000	-12.093%	230	215	-96.504%
2023-06-28	335.6000	335.6000	331.6000	331.6000	-2.471%	5	215	-96.927%
2023-06-22	344.0000	344.0000	340.0000	340.0000	-24.404%	5	215	-97.003%
2023-04-25	449.7600	449.7600	449.7600	449.7600	-13.424%	1	215	-97.734%
2023-03-20	519.5000	519.5000	519.5000	519.5000	+3.975%	1	215	-98.038%
2023-03-14	499.6400	499.6400	499.6400	499.6400	-4.859%	1	215	-97.961%
2023-03-13	525.1600	525.1600	525.1600	525.1600	+3.959%	1	215	-98.060%
2023-03-10	505.1600	505.1600	505.1600	505.1600	+16.665%	1	215	-97.983%
2023-02-13	433.0000	433.0000	433.0000	433.0000	-1.434%	25	215	-97.647%
2023-02-02	439.3000	439.3000	439.3000	439.3000	-16.977%	3	215	-97.680%
2023-01-20	529.1300	529.1300	529.1300	529.1300	-6.398%	1	215	-98.074%
2023-01-06	562.7500	565.3000	562.7500	565.3000	-2.366%	2	215	-98.197%
2022-12-28	580.0000	585.0000	577.0000	579.0000	+1.579%	50	217	-98.240%
2022-12-27	570.0000	571.0000	569.0000	570.0000	-0.870%	16	267	-98.212%
2022-12-23	577.0000	577.0000	575.0000	575.0000	-3.361%	4	287	-98.228%
2022-12-22	595.0000	595.0000	595.0000	595.0000	+4.386%	2	287	-98.287%
2022-12-21	570.0000	570.0000	570.0000	570.0000	-5.629%	4	289	-98.212%
2022-12-19	600.0000	604.0000	600.0000	604.0000	+2.786%	4	293	-98.313%
2022-12-16	586.3300	587.6300	586.3300	587.6300	+12.573%	2	297	-98.266%
2022-12-02	524.0000	525.0000	522.0000	522.0000	+0.377%	500	295	-98.048%
2022-12-01	522.0000	522.0000	520.0400	520.0400	-11.344%	60	755	-98.041%
2022-11-04	586.5800	586.5800	586.5800	586.5800	-10.336%	3	660	-98.263%
2022-10-12	654.2000	654.2000	654.2000	654.2000	+0.817%	6	663	-98.442%
2022-10-11	648.9000	648.9000	648.9000	648.9000	+9.040%	2	663	-98.430%
2022-10-05	601.1000	601.1000	595.1000	595.1000	+1.294%	2	663	-98.288%
2022-10-04	588.9000	588.9000	587.5000	587.5000	-4.941%	2	665	-98.266%
2022-09-27	602.6100	618.0400	602.6100	618.0400	+1.568%	4	667	-98.351%
2022-09-26	608.5000	608.5000	608.5000	608.5000	-0.570%	3	664	-98.325%
2022-09-23	611.9900	611.9900	611.9900	611.9900	+10.205%	1	661	-98.335%
2022-09-14	555.3200	555.3200	555.3200	555.3200	+8.281%	1	160	-98.165%
2022-08-25	512.8500	512.8500	512.8500	512.8500	-3.351%	1	38	-98.013%
2022-08-22	530.6300	530.6300	530.6300	530.6300	+1.072%	1	37	-98.080%
2022-08-12	525.0000	525.0000	525.0000	525.0000	-0.826%	1	36	-98.059%
2022-08-10	529.3700	529.3700	529.3700	529.3700	-3.838%	1	35	-98.075%
2022-08-09	550.0500	550.5000	550.0500	550.5000	+0.044%	5	36	-98.149%
2022-08-08	547.9200	550.2600	547.9200	550.2600	-4.896%	16	36	-98.148%
2022-07-21	578.5900	578.5900	578.5900	578.5900	-4.218%	1	36	-98.239%
2022-07-18	604.0700	604.0700	604.0700	604.0700	-6.165%	2	36	-98.313%
2022-06-17	647.8700	647.8700	643.7600	643.7600	+20.550%	2	36	-98.417%
2022-06-03	533.7000	534.0200	533.7000	534.0200	-5.029%	2	36	-98.092%
2022-05-27	562.3000	562.3000	562.3000	562.3000	-5.901%	1	10	-98.188%
2022-05-26	597.5600	597.5600	597.5600	597.5600	-0.853%	1	10	-98.295%
2022-05-23	602.7000	602.7000	602.7000	602.7000	+9.296%	1	9	-98.309%
2022-05-17	551.4400	551.4400	551.4400	551.4400	-6.052%	1	8	-98.152%
2022-05-10	586.9600	586.9600	586.9600	586.9600	+8.696%	1	8	-98.264%
2022-05-05	540.0000	540.0000	540.0000	540.0000	+3.526%	1	7	-98.113%
2022-05-04	521.6100	521.6100	521.6100	521.6100	-6.920%	1	6	-98.046%
2022-05-02	560.3900	560.3900	560.3900	560.3900	+9.165%	1	5	-98.182%
2022-04-12	513.3400	513.3400	513.3400	513.3400	-15.106%	1	5	-98.015%
2022-03-15	604.6800	604.6800	604.6800	604.6800	-0.335%	1	3	-98.315%
2022-03-14	606.7100	606.7100	606.7100	606.7100	-5.246%	1	3	-98.320%
2022-02-24	640.3000	640.3000	640.3000	640.3000	+12.074%	1	3	-98.409%
2022-01-21	571.3200	571.3200	571.3200	571.3200	+7.918%	3	3	-98.216%
2021-11-16	529.0000	529.4000	528.8000	529.4000	0.000%	3	3	-98.075%

.dark-mode .VPHxh9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VPHxh9{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P4100SPX Dec 18 2026 4100.00 Put (SPX261218P04100000)option OPRA

SPX20261218P4100
SPX Dec 18 2026 4100.00 Put (SPX261218P04100000)
option OPRA