Dark

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

Inactive

Sep 3, 2026

3.60-16.279%(-0.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	3.6000	3.6000	3.6000	3.6000	-16.279%	1	4,902	0.000%
2026-08-27	4.3000	4.3000	4.3000	4.3000	-12.245%	7	4,903	-16.279%
2026-08-25	4.9000	4.9000	4.9000	4.9000	-3.922%	5	4,910	-26.531%
2026-08-24	5.3000	5.3000	5.1000	5.1000	-14.286%	21	4,910	-29.412%
2026-08-18	5.8800	5.9500	5.8800	5.9500	+4.386%	6	4,920	-39.496%
2026-08-17	5.7000	5.7000	5.7000	5.7000	+3.825%	4	4,917	-36.842%
2026-08-14	5.4900	5.4900	5.4900	5.4900	-1.964%	1	4,913	-34.426%
2026-08-13	5.6000	5.6000	5.6000	5.6000	-8.197%	10	4,914	-35.714%
2026-08-11	6.1000	6.1000	6.1000	6.1000	+0.329%	2	4,914	-40.984%
2026-08-10	6.0800	6.0800	6.0800	6.0800	-4.252%	2	4,922	-40.789%
2026-08-07	6.4200	6.4200	6.3500	6.3500	-6.342%	6	4,922	-43.307%
2026-08-05	6.7000	6.7800	6.7000	6.7800	-13.077%	2	4,920	-46.903%
2026-08-03	7.8000	7.8000	7.8000	7.8000	-17.021%	10	4,920	-53.846%
2026-07-31	9.4000	9.4000	9.4000	9.4000	-9.789%	1	4,912	-61.702%
2026-07-24	10.4500	10.4500	10.4200	10.4200	-15.968%	2	4,913	-65.451%
2026-07-23	12.3000	12.4000	12.3000	12.4000	+8.772%	6	4,913	-70.968%
2026-07-17	11.1000	11.4000	11.0000	11.4000	+9.615%	35	4,909	-68.421%
2026-07-16	9.6000	10.4500	9.6000	10.4000	+2.061%	3	4,893	-65.385%
2026-07-07	10.1700	10.1900	10.1700	10.1900	-4.588%	4	4,892	-64.671%
2026-07-06	10.6800	10.6800	10.6800	10.6800	-5.654%	4	4,894	-66.292%
2026-07-01	11.3100	11.3200	11.3100	11.3200	-9.512%	4	4,894	-68.198%
2026-06-29	13.3900	13.5100	12.5100	12.5100	-10.707%	204	4,896	-71.223%
2026-06-26	14.0100	14.0100	14.0100	14.0100	-1.129%	2	4,797	-74.304%
2026-06-25	13.9100	14.1800	13.9100	14.1700	+3.130%	6	4,801	-74.594%
2026-06-22	13.7300	13.7400	13.7300	13.7400	-0.866%	4	4,799	-73.799%
2026-06-18	14.1200	14.1600	13.8500	13.8600	-8.876%	102	4,798	-74.026%
2026-06-17	13.8200	15.2100	13.8200	15.2100	+12.334%	8	4,798	-76.331%
2026-06-16	13.5400	13.5400	13.5400	13.5400	+1.045%	2	4,798	-73.412%
2026-06-15	13.7000	13.7000	13.4000	13.4000	-28.723%	3	4,801	-73.134%
2026-06-11	18.1900	18.8000	18.1600	18.8000	-1.468%	6	4,801	-80.851%
2026-06-10	18.6000	19.1100	18.6000	19.0800	+0.421%	3	4,801	-81.132%
2026-06-09	19.0000	19.0000	19.0000	19.0000	+22.818%	1	4,802	-81.053%
2026-06-08	15.4700	15.4700	15.4700	15.4700	-15.464%	4	4,801	-76.729%
2026-06-05	18.3000	18.3000	18.3000	18.3000	+17.534%	2	4,801	-80.328%
2026-06-03	15.5400	15.5700	15.5400	15.5700	+0.452%	2	4,799	-76.879%
2026-06-01	15.0000	15.5000	15.0000	15.5000	-20.226%	582	4,800	-76.774%
2026-05-20	19.5100	19.5300	19.4300	19.4300	-1.620%	36	4,482	-81.472%
2026-05-19	19.7700	19.7700	19.7500	19.7500	-3.659%	2	4,497	-81.772%
2026-05-15	20.5000	20.5000	20.5000	20.5000	-0.485%	1	4,497	-82.439%
2026-05-12	20.6000	20.6000	20.5000	20.6000	+1.628%	16	4,496	-82.524%
2026-05-11	20.2700	20.2700	20.2700	20.2700	-3.430%	7	4,496	-82.240%
2026-05-07	20.6500	20.9900	20.6500	20.9900	-0.048%	6	4,495	-82.849%
2026-05-06	21.0000	21.0000	21.0000	21.0000	-6.250%	300	4,495	-82.857%
2026-05-05	22.4600	22.4800	22.2500	22.4000	-4.518%	37	4,195	-83.929%
2026-05-04	23.4700	23.4700	23.4600	23.4600	+3.576%	16	4,222	-84.655%
2026-05-01	22.1500	22.6500	22.1500	22.6500	-2.790%	24	4,224	-84.106%
2026-04-30	24.1900	24.3100	23.3000	23.3000	-5.630%	18	4,224	-84.549%
2026-04-29	23.8800	24.6900	23.7500	24.6900	+0.366%	27	4,224	-85.419%
2026-04-28	25.2700	25.2700	24.6000	24.6000	-0.405%	6	4,225	-85.366%
2026-04-27	24.6700	24.7000	24.6700	24.7000	-1.042%	4	4,224	-85.425%
2026-04-24	24.9600	24.9600	24.9600	24.9600	-5.095%	1	4,226	-85.577%
2026-04-23	26.5000	26.6000	26.3000	26.3000	+1.427%	9	4,227	-86.312%
2026-04-22	25.9300	25.9300	25.9300	25.9300	-2.003%	4	4,226	-86.116%
2026-04-21	26.9500	27.0000	26.4600	26.4600	+3.037%	8	4,222	-86.395%
2026-04-17	26.0300	26.1500	25.3500	25.6800	-5.934%	12	4,223	-85.981%
2026-04-16	27.9700	27.9700	27.3000	27.3000	-1.551%	10	4,225	-86.813%
2026-04-15	27.4000	27.7600	27.4000	27.7300	-2.152%	52	4,225	-87.018%
2026-04-14	28.0200	28.4400	27.7900	28.3400	-2.978%	30	4,235	-87.297%
2026-04-13	30.0600	30.0800	29.2000	29.2100	-5.805%	6	4,243	-87.675%
2026-04-09	30.5000	31.0100	30.5000	31.0100	-6.596%	11	4,243	-88.391%
2026-04-08	32.8900	33.8800	32.8900	33.2000	-21.327%	54	4,242	-89.157%
2026-04-07	41.6300	42.2000	40.3200	42.2000	-3.763%	67	4,307	-91.469%
2026-04-02	44.4100	44.4100	43.8100	43.8500	+7.475%	28	4,263	-91.790%
2026-04-01	40.6200	41.5000	40.5900	40.8000	-9.675%	46	4,263	-91.176%
2026-03-31	50.4700	50.6500	45.1700	45.1700	-20.194%	12	4,265	-92.030%
2026-03-30	54.3400	57.1600	53.4300	56.6000	+1.307%	148	4,295	-93.640%
2026-03-27	55.7500	55.8700	55.7100	55.8700	+14.841%	6	4,267	-93.556%
2026-03-26	46.2000	48.6500	45.9100	48.6500	+9.277%	61	4,266	-92.600%
2026-03-25	44.1100	44.9800	44.1100	44.5200	-4.994%	14	4,268	-91.914%
2026-03-24	46.9400	46.9400	46.8600	46.8600	+1.210%	4	4,269	-92.318%
2026-03-23	42.8200	46.3000	41.8900	46.3000	-10.876%	14	4,267	-92.225%
2026-03-20	48.5000	51.9500	47.3600	51.9500	+10.603%	273	4,261	-93.070%
2026-03-19	48.9000	48.9000	46.8700	46.9700	+4.100%	28	4,015	-92.336%
2026-03-18	44.8800	45.1200	44.6600	45.1200	+9.144%	10	4,009	-92.021%
2026-03-17	40.4100	41.3400	40.3800	41.3400	-7.309%	6	4,007	-91.292%
2026-03-13	44.8800	44.8800	44.6000	44.6000	-2.896%	4	4,007	-91.928%
2026-03-12	45.6600	45.9300	45.5900	45.9300	+1.615%	204	4,009	-92.162%
2026-03-11	45.4000	45.6000	45.2000	45.2000	+9.602%	9	4,159	-92.035%
2026-03-10	43.2500	43.2500	40.7500	41.2400	-6.273%	413	4,159	-91.271%
2026-03-09	52.2200	52.7800	42.8000	44.0000	+4.513%	24	4,364	-91.818%
2026-03-05	42.1000	42.1000	42.1000	42.1000	+8.004%	23	4,356	-91.449%
2026-03-02	38.9400	38.9800	38.9400	38.9800	+2.958%	2	4,340	-90.764%
2026-02-26	37.8800	37.8800	37.8600	37.8600	+4.615%	12	4,340	-90.491%
2026-02-25	36.2300	36.2700	36.1400	36.1900	-2.057%	4	4,345	-90.053%
2026-02-20	37.1100	37.1100	36.9500	36.9500	-6.456%	2	4,345	-90.257%
2026-02-19	39.5600	39.5600	39.5000	39.5000	-4.750%	22	4,345	-90.886%
2026-02-17	39.7000	41.5800	39.7000	41.4700	+6.061%	403	4,055	-91.319%
2026-02-13	40.5400	40.6000	37.5000	39.1000	-1.263%	37	3,992	-90.793%
2026-02-12	39.6000	39.6000	39.6000	39.6000	+10.460%	4	3,992	-90.909%
2026-02-10	35.8200	35.8500	35.8200	35.8500	+3.314%	2	3,996	-89.958%
2026-02-09	34.7000	34.7000	34.7000	34.7000	-2.254%	2	3,998	-89.625%
2026-02-06	36.1500	36.2000	35.5000	35.5000	-3.085%	32	3,998	-89.859%
2026-02-04	36.6200	36.6300	36.6200	36.6300	-2.787%	2	4,097	-90.172%
2026-02-03	37.7100	37.7100	37.6800	37.6800	+2.059%	6	4,098	-90.446%
2026-01-30	35.5100	36.9200	35.5100	36.9200	+0.326%	3	4,127	-90.249%
2026-01-28	35.1000	36.8000	35.1000	36.8000	+5.233%	128	4,126	-90.217%
2026-01-27	34.7400	34.9700	34.7400	34.9700	-0.342%	30	4,088	-89.705%
2026-01-22	35.4100	35.4400	34.3600	35.0900	-4.776%	100	4,091	-89.741%
2026-01-21	36.8500	36.8500	36.8500	36.8500	+3.221%	2	4,129	-90.231%
2026-01-16	35.3000	35.7000	35.1000	35.7000	+1.420%	65	4,135	-89.916%
2026-01-15	35.0000	35.2000	34.9000	35.2000	+1.149%	8	4,135	-89.773%
2026-01-13	34.8300	34.8600	34.8000	34.8000	+3.757%	4	4,132	-89.655%
2026-01-09	33.5700	33.5700	33.5400	33.5400	-2.923%	4	4,130	-89.267%
2026-01-07	34.5100	34.5500	34.4900	34.5500	-2.676%	60	4,130	-89.580%
2026-01-05	35.5000	35.5000	35.5000	35.5000	-3.559%	10	4,111	-89.859%
2025-12-23	36.7300	36.8100	36.7300	36.8100	+0.027%	2	4,112	-90.220%
2025-12-22	36.8000	36.8000	36.8000	36.8000	-4.416%	1	4,111	-90.217%
2025-12-19	38.6000	38.6000	38.5000	38.5000	-6.075%	51	4,111	-90.649%
2025-12-18	40.9600	40.9900	40.9600	40.9900	-2.544%	2	4,060	-91.217%
2025-12-17	42.0300	42.1800	42.0200	42.0600	-4.344%	6	4,060	-91.441%
2025-12-16	43.1300	43.9700	43.1300	43.9700	+2.256%	3	4,059	-91.813%
2025-12-15	42.1000	43.0000	42.1000	43.0000	+0.632%	73	4,059	-91.628%
2025-12-12	42.3500	42.7600	42.3500	42.7300	-3.107%	4	4,005	-91.575%
2025-12-10	44.1000	44.1700	44.1000	44.1000	+1.426%	27	4,005	-91.837%
2025-12-09	43.6000	43.6500	43.4000	43.4800	+0.416%	25	4,030	-91.720%
2025-12-08	43.0000	43.8000	43.0000	43.3000	+2.364%	64	4,032	-91.686%
2025-12-05	42.7000	42.7300	42.3000	42.3000	-10.000%	56	4,036	-91.489%
2025-11-26	47.0000	47.0000	47.0000	47.0000	-9.441%	1	4,074	-92.340%
2025-11-25	51.9000	51.9000	51.9000	51.9000	-19.907%	101	4,074	-93.064%
2025-11-20	64.8000	64.8000	64.7000	64.8000	+10.731%	11	4,175	-94.444%
2025-11-18	57.6400	58.5200	57.6400	58.5200	+8.652%	4	4,164	-93.848%
2025-11-17	51.8400	54.0200	51.8000	53.8600	+0.093%	4	4,162	-93.316%
2025-11-13	48.6200	53.8100	48.6200	53.8100	+11.270%	4	4,161	-93.310%
2025-11-11	48.5900	48.6000	48.2600	48.3600	+1.811%	43	4,161	-92.556%
2025-11-10	48.5000	48.5000	47.5000	47.5000	-10.546%	33	4,157	-92.421%
2025-11-07	56.3100	56.8000	52.4800	53.1000	+2.194%	137	4,147	-93.220%
2025-11-06	52.3000	52.8000	51.8800	51.9600	+18.091%	90	4,111	-93.072%
2025-10-27	43.9500	44.0400	43.9500	44.0000	-11.558%	4	3,908	-91.818%
2025-10-22	49.7900	49.7900	49.7500	49.7500	+2.219%	2	3,908	-92.764%
2025-10-21	48.6500	48.6700	48.6500	48.6700	-15.357%	2	3,908	-92.603%
2025-10-17	59.6400	59.9200	57.2000	57.5000	+0.877%	12	3,907	-93.739%
2025-10-10	57.8800	57.8900	57.0000	57.0000	+14.458%	3	3,897	-93.684%
2025-10-09	50.9000	50.9000	49.8000	49.8000	-0.280%	665	3,835	-92.771%
2025-10-03	49.9400	49.9400	49.9400	49.9400	+0.767%	1	3,974	-92.791%
2025-10-01	49.5200	49.5600	49.5200	49.5600	-1.078%	104	3,973	-92.736%
2025-09-30	50.1000	50.1000	50.1000	50.1000	+2.016%	1	3,963	-92.814%
2025-09-22	49.0300	49.1100	49.0300	49.1100	-4.752%	2	3,962	-92.670%
2025-09-04	51.5500	51.9000	51.5500	51.5600	-6.425%	14	3,963	-93.018%
2025-09-03	55.1000	55.1000	55.1000	55.1000	-2.478%	1	3,955	-93.466%
2025-09-02	58.1000	58.1000	56.5000	56.5000	+6.604%	5	3,955	-93.628%
2025-08-22	53.2500	53.2500	53.0000	53.0000	-5.795%	4	3,955	-93.208%
2025-08-12	56.2900	56.2900	56.2600	56.2600	-7.315%	4	3,954	-93.601%
2025-08-04	60.9200	61.0200	60.7000	60.7000	+9.448%	18	3,958	-94.069%
2025-07-31	55.4600	55.4600	55.4600	55.4600	-4.065%	8	3,960	-93.509%
2025-07-25	57.8600	57.8600	57.8100	57.8100	-2.824%	8	3,945	-93.773%
2025-07-23	58.1100	61.1100	58.1100	59.4900	-5.496%	24	3,912	-93.949%
2025-07-21	62.5000	62.9600	62.5000	62.9500	-1.641%	5	3,924	-94.281%
2025-07-17	65.0600	65.1000	64.0000	64.0000	-3.338%	9	3,922	-94.375%
2025-07-16	70.1100	70.1100	66.1900	66.2100	+4.945%	4	3,927	-94.563%
2025-07-10	63.0900	63.0900	63.0900	63.0900	-9.742%	41	3,927	-94.294%
2025-07-01	69.9000	69.9000	69.9000	69.9000	+0.029%	1	3,020	-94.850%
2025-06-27	70.0900	70.0900	69.8800	69.8800	-0.865%	40	3,019	-94.848%
2025-06-26	70.4800	70.4900	70.4800	70.4900	-3.570%	40	3,019	-94.893%
2025-06-24	73.8600	73.8600	73.1000	73.1000	-5.495%	21	3,024	-95.075%
2025-06-10	77.3500	77.3500	77.3500	77.3500	-2.680%	1	3,004	-95.346%
2025-06-05	80.1900	80.1900	79.4800	79.4800	-3.426%	7	3,003	-95.471%
2025-06-03	82.3000	82.3000	82.3000	82.3000	-4.391%	3	3,010	-95.626%
2025-05-28	86.0800	86.0800	86.0800	86.0800	-10.520%	1	3,007	-95.818%
2025-05-23	96.2000	96.2000	96.2000	96.2000	+8.333%	8	3,004	-96.258%
2025-05-22	88.8000	88.8000	88.8000	88.8000	+6.988%	4	3,004	-95.946%
2025-05-19	83.0000	83.0000	83.0000	83.0000	+2.242%	700	3,001	-95.663%
2025-05-16	81.3600	81.3600	81.1800	81.1800	-0.758%	16	3,444	-95.565%
2025-05-13	81.8000	81.8000	81.8000	81.8000	-10.971%	4	3,443	-95.599%
2025-05-12	93.0600	93.0600	91.8200	91.8800	-17.448%	11	3,439	-96.082%
2025-05-05	111.7000	111.7000	111.3000	111.3000	-5.997%	4	3,437	-96.765%
2025-05-01	119.1000	119.1000	118.4000	118.4000	-10.776%	8	3,433	-96.959%
2025-04-23	132.7000	132.7000	132.7000	132.7000	-13.313%	1	3,425	-97.287%
2025-04-22	153.0800	153.0800	153.0800	153.0800	-12.978%	1	3,424	-97.648%
2025-04-10	171.0300	175.9100	171.0300	175.9100	-17.991%	100	3,423	-97.953%
2025-04-09	215.8000	215.8000	214.2000	214.5000	+15.323%	6	3,409	-98.322%
2025-04-08	187.3000	187.3000	185.4000	186.0000	+20.202%	10	3,403	-98.065%
2025-04-04	154.7400	154.7400	154.7400	154.7400	+25.590%	2	3,393	-97.674%
2025-04-03	123.2100	123.2100	123.2100	123.2100	+31.987%	200	3,394	-97.078%
2025-04-01	93.3500	93.3500	93.3500	93.3500	-14.034%	2	3,419	-96.144%
2025-03-31	108.5900	108.5900	108.5900	108.5900	+9.876%	1	3,419	-96.685%
2025-03-28	93.9500	98.8300	93.9500	98.8300	+20.731%	6	3,419	-96.357%
2025-03-26	81.8600	81.8600	81.8600	81.8600	+1.601%	1	3,419	-95.602%
2025-03-24	80.5700	80.5700	80.5700	80.5700	-12.510%	1	3,419	-95.532%
2025-03-21	92.7100	92.7100	92.0900	92.0900	+1.982%	4	3,419	-96.091%
2025-03-19	90.3000	90.3000	90.3000	90.3000	+1.018%	8	3,419	-96.013%
2025-03-17	90.8300	91.1500	89.0900	89.3900	-7.011%	550	3,427	-95.973%
2025-03-14	96.1300	96.1300	96.1300	96.1300	-9.601%	2	3,428	-96.255%
2025-03-13	106.3400	106.3400	106.3400	106.3400	+2.289%	100	3,457	-96.615%
2025-03-12	104.4700	104.4700	103.9600	103.9600	+3.135%	104	3,457	-96.537%
2025-03-06	103.3500	103.3500	100.8000	100.8000	+1.347%	106	3,407	-96.429%
2025-03-05	97.2100	99.4600	97.2100	99.4600	+4.585%	200	3,325	-96.380%
2025-03-04	95.1000	95.1000	95.1000	95.1000	+14.029%	6	3,461	-96.215%
2025-02-28	87.5000	87.5000	83.4000	83.4000	+15.512%	16	3,455	-95.683%
2025-01-24	72.2000	72.2000	72.2000	72.2000	-0.414%	2	3,447	-95.014%
2025-01-23	72.5000	72.5000	72.5000	72.5000	-2.159%	1	3,448	-95.034%
2025-01-22	74.1000	74.1000	74.1000	74.1000	-5.725%	1	3,448	-95.142%
2025-01-17	78.6000	78.6000	78.6000	78.6000	-2.481%	2	3,448	-95.420%
2025-01-15	80.6000	80.6000	80.6000	80.6000	-8.200%	6	3,448	-95.533%
2025-01-14	87.8000	87.8000	87.8000	87.8000	-1.790%	6	3,442	-95.900%
2025-01-13	97.3000	97.3000	89.4000	89.4000	-4.589%	10	3,436	-95.973%
2025-01-10	93.7000	93.7000	93.7000	93.7000	+13.438%	2	3,428	-96.158%
2025-01-07	82.6000	82.6000	82.6000	82.6000	+8.971%	1	3,427	-95.642%
2025-01-06	76.8000	76.8000	75.8000	75.8000	-6.072%	21	3,426	-95.251%
2025-01-03	85.1000	85.1000	80.7000	80.7000	-6.705%	16	3,405	-95.539%
2025-01-02	89.4000	89.4000	86.5000	86.5000	+3.904%	8	3,399	-95.838%
2024-12-31	83.2500	83.2500	83.2500	83.2500	-5.932%	1	3,391	-95.676%
2024-12-20	88.5000	88.5000	88.5000	88.5000	-8.385%	7	3,391	-95.932%
2024-12-19	96.6000	96.6000	96.6000	96.6000	+19.171%	7	3,384	-96.273%
2024-12-17	81.1100	81.1100	81.0600	81.0600	+2.999%	2	3,377	-95.559%
2024-12-10	78.9000	79.2000	78.5000	78.7000	+5.780%	23	3,379	-95.426%
2024-12-02	73.7000	74.4000	73.7000	74.4000	-16.216%	9	3,358	-95.161%
2024-11-19	88.8000	88.8000	88.8000	88.8000	+5.840%	2	215	-95.946%
2024-11-18	83.9000	83.9000	83.9000	83.9000	+5.006%	12	215	-95.709%
2024-11-12	79.6000	79.9000	79.6000	79.9000	+2.004%	4	215	-95.494%
2024-11-11	78.3300	78.3300	78.3300	78.3300	-25.471%	2	215	-95.404%
2024-10-31	105.1000	105.1000	105.1000	105.1000	+7.906%	8	215	-96.575%
2024-10-30	97.4000	97.4000	97.4000	97.4000	+2.851%	10	215	-96.304%
2024-10-29	98.0900	98.0900	94.7000	94.7000	-4.536%	14	215	-96.199%
2024-10-23	99.2000	99.2000	99.2000	99.2000	+4.863%	10	215	-96.371%
2024-10-22	94.6000	94.6000	94.6000	94.6000	-0.942%	10	215	-96.195%
2024-10-21	95.5000	95.5000	95.5000	95.5000	-0.624%	10	215	-96.230%
2024-10-18	96.1000	96.1000	96.1000	96.1000	-3.707%	110	215	-96.254%
2024-10-17	99.8400	99.8400	98.6000	99.8000	-14.187%	542	215	-96.393%
2024-09-30	116.3000	116.3000	116.3000	116.3000	+1.554%	6	215	-96.905%
2024-09-20	114.5200	114.5200	114.5200	114.5200	+14.291%	2	215	-96.856%
2024-07-08	99.9500	100.2000	99.9500	100.2000	-0.871%	100	215	-96.407%
2024-07-05	101.0800	101.0800	101.0800	101.0800	-3.022%	2	215	-96.438%
2024-07-02	105.2600	105.2600	104.1000	104.2300	-1.530%	146	215	-96.546%
2024-07-01	105.8500	105.8500	105.8500	105.8500	-2.451%	100	215	-96.599%
2024-06-13	108.5100	108.5100	108.5100	108.5100	-16.338%	200	215	-96.682%
2024-05-10	129.7000	129.7000	129.7000	129.7000	-20.258%	20	215	-97.224%
2024-04-04	162.6500	162.6500	162.6500	162.6500	+7.395%	2	215	-97.787%
2024-03-27	152.0700	152.0700	151.4500	151.4500	+4.204%	4	215	-97.623%
2024-03-21	145.3400	145.3400	145.3400	145.3400	-4.689%	50	215	-97.523%
2024-03-20	152.1500	152.4900	151.7700	152.4900	-4.473%	6	215	-97.639%
2024-03-15	157.5300	159.6300	157.5300	159.6300	+2.498%	104	215	-97.745%
2024-03-14	153.6900	155.7400	153.6900	155.7400	+0.575%	27	215	-97.688%
2024-03-13	153.4300	154.9500	153.4300	154.8500	-2.303%	550	215	-97.675%
2024-03-07	158.5000	158.5000	158.5000	158.5000	+1.896%	2	215	-97.729%
2024-03-01	155.5500	155.5500	155.5500	155.5500	-0.797%	10	215	-97.686%
2024-02-28	156.8000	156.8000	156.8000	156.8000	-10.955%	25	215	-97.704%
2024-02-07	178.4800	178.4800	176.0900	176.0900	-4.356%	236	215	-97.956%
2024-02-06	184.1100	184.1100	184.1100	184.1100	+1.393%	25	215	-98.045%
2024-02-05	185.5600	185.5600	181.5800	181.5800	-1.705%	530	215	-98.017%
2024-02-02	186.8900	186.8900	184.5300	184.7300	-22.997%	700	215	-98.051%
2023-12-26	239.9000	239.9000	239.9000	239.9000	+3.276%	1	215	-98.499%
2023-12-18	232.2900	232.2900	232.2900	232.2900	-4.470%	249	215	-98.450%
2023-12-13	243.1600	243.1600	243.1600	243.1600	+0.629%	590	215	-98.519%
2023-12-12	241.6400	241.6400	241.6400	241.6400	-7.715%	590	215	-98.510%
2023-11-30	261.8400	261.8400	261.8400	261.8400	+3.872%	12	215	-98.625%
2023-11-21	252.0800	252.0800	252.0800	252.0800	-9.836%	2	215	-98.572%
2023-11-08	279.5800	279.5800	279.5800	279.5800	-12.267%	1	215	-98.712%
2023-11-01	318.6700	318.6700	318.6700	318.6700	+1.229%	1	215	-98.870%
2023-10-13	314.8000	314.8000	314.8000	314.8000	-4.045%	37	215	-98.856%
2023-10-03	328.9900	328.9900	328.0700	328.0700	+6.209%	2	215	-98.903%
2023-09-28	308.8900	308.8900	308.8900	308.8900	-4.176%	1	215	-98.835%
2023-09-27	323.3300	323.3300	322.3500	322.3500	+5.188%	2	215	-98.883%
2023-08-10	306.4500	306.4500	306.4500	306.4500	+7.587%	4	215	-98.825%
2023-07-28	284.8400	284.8400	284.8400	284.8400	-2.285%	1	215	-98.736%
2023-07-20	291.5000	291.5000	291.5000	291.5000	-12.093%	230	215	-98.765%
2023-06-28	335.6000	335.6000	331.6000	331.6000	-2.471%	5	215	-98.914%
2023-06-22	344.0000	344.0000	340.0000	340.0000	-24.404%	5	215	-98.941%
2023-04-25	449.7600	449.7600	449.7600	449.7600	-13.424%	1	215	-99.200%
2023-03-20	519.5000	519.5000	519.5000	519.5000	+3.975%	1	215	-99.307%
2023-03-14	499.6400	499.6400	499.6400	499.6400	-4.859%	1	215	-99.279%
2023-03-13	525.1600	525.1600	525.1600	525.1600	+3.959%	1	215	-99.314%
2023-03-10	505.1600	505.1600	505.1600	505.1600	+16.665%	1	215	-99.287%
2023-02-13	433.0000	433.0000	433.0000	433.0000	-1.434%	25	215	-99.169%
2023-02-02	439.3000	439.3000	439.3000	439.3000	-16.977%	3	215	-99.181%
2023-01-20	529.1300	529.1300	529.1300	529.1300	-6.398%	1	215	-99.320%
2023-01-06	562.7500	565.3000	562.7500	565.3000	-2.366%	2	215	-99.363%
2022-12-28	580.0000	585.0000	577.0000	579.0000	+1.579%	50	217	-99.378%
2022-12-27	570.0000	571.0000	569.0000	570.0000	-0.870%	16	267	-99.368%
2022-12-23	577.0000	577.0000	575.0000	575.0000	-3.361%	4	287	-99.374%
2022-12-22	595.0000	595.0000	595.0000	595.0000	+4.386%	2	287	-99.395%
2022-12-21	570.0000	570.0000	570.0000	570.0000	-5.629%	4	289	-99.368%
2022-12-19	600.0000	604.0000	600.0000	604.0000	+2.786%	4	293	-99.404%
2022-12-16	586.3300	587.6300	586.3300	587.6300	+12.573%	2	297	-99.387%
2022-12-02	524.0000	525.0000	522.0000	522.0000	+0.377%	500	295	-99.310%
2022-12-01	522.0000	522.0000	520.0400	520.0400	-11.344%	60	755	-99.308%
2022-11-04	586.5800	586.5800	586.5800	586.5800	-10.336%	3	660	-99.386%
2022-10-12	654.2000	654.2000	654.2000	654.2000	+0.817%	6	663	-99.450%
2022-10-11	648.9000	648.9000	648.9000	648.9000	+9.040%	2	663	-99.445%
2022-10-05	601.1000	601.1000	595.1000	595.1000	+1.294%	2	663	-99.395%
2022-10-04	588.9000	588.9000	587.5000	587.5000	-4.941%	2	665	-99.387%
2022-09-27	602.6100	618.0400	602.6100	618.0400	+1.568%	4	667	-99.418%
2022-09-26	608.5000	608.5000	608.5000	608.5000	-0.570%	3	664	-99.408%
2022-09-23	611.9900	611.9900	611.9900	611.9900	+10.205%	1	661	-99.412%
2022-09-14	555.3200	555.3200	555.3200	555.3200	+8.281%	1	160	-99.352%
2022-08-25	512.8500	512.8500	512.8500	512.8500	-3.351%	1	38	-99.298%
2022-08-22	530.6300	530.6300	530.6300	530.6300	+1.072%	1	37	-99.322%
2022-08-12	525.0000	525.0000	525.0000	525.0000	-0.826%	1	36	-99.314%
2022-08-10	529.3700	529.3700	529.3700	529.3700	-3.838%	1	35	-99.320%
2022-08-09	550.0500	550.5000	550.0500	550.5000	+0.044%	5	36	-99.346%
2022-08-08	547.9200	550.2600	547.9200	550.2600	-4.896%	16	36	-99.346%
2022-07-21	578.5900	578.5900	578.5900	578.5900	-4.218%	1	36	-99.378%
2022-07-18	604.0700	604.0700	604.0700	604.0700	-6.165%	2	36	-99.404%
2022-06-17	647.8700	647.8700	643.7600	643.7600	+20.550%	2	36	-99.441%
2022-06-03	533.7000	534.0200	533.7000	534.0200	-5.029%	2	36	-99.326%
2022-05-27	562.3000	562.3000	562.3000	562.3000	-5.901%	1	10	-99.360%
2022-05-26	597.5600	597.5600	597.5600	597.5600	-0.853%	1	10	-99.398%
2022-05-23	602.7000	602.7000	602.7000	602.7000	+9.296%	1	9	-99.403%
2022-05-17	551.4400	551.4400	551.4400	551.4400	-6.052%	1	8	-99.347%
2022-05-10	586.9600	586.9600	586.9600	586.9600	+8.696%	1	8	-99.387%
2022-05-05	540.0000	540.0000	540.0000	540.0000	+3.526%	1	7	-99.333%
2022-05-04	521.6100	521.6100	521.6100	521.6100	-6.920%	1	6	-99.310%
2022-05-02	560.3900	560.3900	560.3900	560.3900	+9.165%	1	5	-99.358%
2022-04-12	513.3400	513.3400	513.3400	513.3400	-15.106%	1	5	-99.299%
2022-03-15	604.6800	604.6800	604.6800	604.6800	-0.335%	1	3	-99.405%
2022-03-14	606.7100	606.7100	606.7100	606.7100	-5.246%	1	3	-99.407%
2022-02-24	640.3000	640.3000	640.3000	640.3000	+12.074%	1	3	-99.438%
2022-01-21	571.3200	571.3200	571.3200	571.3200	+7.918%	3	3	-99.370%
2021-11-16	529.0000	529.4000	528.8000	529.4000	0.000%	3	3	-99.320%

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