Dark

SPX20261218P4125
SPX Dec 18 2026 4125.00 Put (SPX261218P04125000)
option OPRA

Inactive

Aug 27, 2026

4.30-17.308%(-0.90)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	4.3000	4.3000	4.3000	4.3000	-17.308%	2	1,440	0.000%
2026-08-24	5.2000	5.2000	5.2000	5.2000	-7.143%	1	1,439	-17.308%
2026-08-14	5.6000	5.6000	5.6000	5.6000	-11.111%	2	1,440	-23.214%
2026-08-11	6.2700	6.3000	6.2700	6.3000	-24.096%	16	1,441	-31.746%
2026-08-03	8.3000	8.3000	8.3000	8.3000	-17.822%	1	1,441	-48.193%
2026-07-30	10.1000	10.1000	10.1000	10.1000	-0.980%	1	1,440	-57.426%
2026-07-29	10.2000	10.2000	10.2000	10.2000	-27.454%	1	1,440	-57.843%
2026-06-26	14.0600	14.0600	14.0600	14.0600	-11.069%	2	1,440	-69.417%
2026-06-23	15.7500	15.8100	15.7500	15.8100	+10.405%	2	1,440	-72.802%
2026-06-18	13.9100	14.3200	13.9100	14.3200	-1.037%	59	1,391	-69.972%
2026-06-17	14.4700	14.4700	14.4700	14.4700	+5.007%	1	1,391	-70.283%
2026-06-16	13.7800	13.7800	13.7800	13.7800	+3.144%	1	1,391	-68.795%
2026-06-15	13.3900	13.3900	13.3600	13.3600	-31.170%	2	1,391	-67.814%
2026-06-10	19.3600	19.4100	19.3600	19.4100	+27.950%	2	1,391	-77.846%
2026-06-05	15.0900	15.1700	15.0900	15.1700	-1.494%	2	1,391	-71.655%
2026-06-01	15.4000	15.4000	15.4000	15.4000	-8.714%	2	1,391	-72.078%
2026-05-26	17.0700	17.0700	16.8700	16.8700	-15.141%	3	1,389	-74.511%
2026-05-20	19.9000	19.9000	19.8800	19.8800	-3.961%	8	1,389	-78.370%
2026-05-19	20.7000	20.7000	20.7000	20.7000	+1.620%	10	1,385	-79.227%
2026-05-13	20.3700	20.3700	20.3700	20.3700	-3.000%	20	1,385	-78.891%
2026-05-12	20.8700	21.0000	20.8500	21.0000	+1.351%	3	1,385	-79.524%
2026-05-11	20.7300	20.7300	20.7200	20.7200	-3.807%	4	1,385	-79.247%
2026-05-06	21.5400	21.5400	21.5400	21.5400	-5.110%	1	1,396	-80.037%
2026-05-05	22.6000	22.7500	22.6000	22.7000	0.000%	12	1,396	-81.057%
2026-05-04	22.6100	22.7000	22.6100	22.7000	+1.339%	102	1,388	-81.057%
2026-05-01	22.4000	22.4000	22.4000	22.4000	-5.405%	1	1,438	-80.804%
2026-04-30	23.7600	23.7600	23.6800	23.6800	-5.957%	3	1,438	-81.841%
2026-04-29	25.1600	25.1800	25.1600	25.1800	+0.559%	32	1,439	-82.923%
2026-04-27	25.3900	25.3900	24.9800	25.0400	-1.650%	4	1,439	-82.827%
2026-04-24	25.3900	25.4600	25.3400	25.4600	-4.644%	5	1,439	-83.111%
2026-04-23	26.8000	27.1000	26.7000	26.7000	+2.064%	24	1,439	-83.895%
2026-04-22	26.1900	26.1900	26.1600	26.1600	-1.912%	2	1,438	-83.563%
2026-04-20	26.6700	26.6700	26.6700	26.6700	+1.755%	3	1,438	-83.877%
2026-04-17	26.0200	26.2300	26.0100	26.2100	-6.493%	10	1,439	-83.594%
2026-04-15	27.9100	28.0300	27.9100	28.0300	-10.704%	2	1,438	-84.659%
2026-04-13	31.3700	31.3900	31.3700	31.3900	-0.381%	4	1,438	-86.301%
2026-04-09	31.6000	31.6000	31.4800	31.5100	-5.033%	37	1,439	-86.354%
2026-04-08	33.8000	33.8000	33.1800	33.1800	-15.787%	4	1,438	-87.040%
2026-04-06	39.4000	39.4000	39.4000	39.4000	-4.600%	5	1,438	-89.086%
2026-04-01	43.8300	44.1300	41.2500	41.3000	-27.671%	48	1,469	-89.588%
2026-03-30	55.3000	57.9000	55.3000	57.1000	-2.008%	45	1,464	-92.469%
2026-03-27	53.4100	58.2700	53.4100	58.2700	+13.366%	15	1,446	-92.621%
2026-03-26	51.4000	51.4000	51.4000	51.4000	+10.300%	2	1,456	-91.634%
2026-03-24	47.8000	47.8000	46.6000	46.6000	+7.077%	10	1,455	-90.773%
2026-03-23	43.5200	43.6800	43.3900	43.5200	-9.840%	68	1,456	-90.119%
2026-03-20	48.2800	48.3100	48.0500	48.2700	-3.267%	13	1,429	-91.092%
2026-03-19	49.9000	49.9000	49.9000	49.9000	+1.837%	10	1,436	-91.383%
2026-03-18	49.0000	49.0000	49.0000	49.0000	+10.236%	1	1,431	-91.224%
2026-03-16	44.6400	44.6400	44.4500	44.4500	-6.421%	2	1,430	-90.326%
2026-03-12	47.4600	47.5000	46.8000	47.5000	+3.037%	11	1,429	-90.947%
2026-03-11	45.4000	46.4000	45.4000	46.1000	+1.542%	8	1,426	-90.672%
2026-03-10	41.5800	45.5000	41.5500	45.4000	+1.794%	12	1,421	-90.529%
2026-03-09	54.3200	54.3200	44.1000	44.6000	+16.146%	25	1,413	-90.359%
2026-03-04	38.3300	38.4000	38.3300	38.4000	-0.673%	2	1,409	-88.802%
2026-03-02	38.6700	38.6700	38.6600	38.6600	-3.591%	2	1,409	-88.877%
2026-02-19	40.2000	40.2000	40.1000	40.1000	+2.821%	5	1,410	-89.277%
2026-02-18	38.9800	39.0000	38.9800	39.0000	+2.094%	4	1,406	-88.974%
2026-02-17	41.5700	41.5700	38.1100	38.2000	-4.165%	74	1,438	-88.743%
2026-02-12	39.7600	39.8600	39.7600	39.8600	+9.235%	2	1,443	-89.212%
2026-02-10	36.4200	36.4900	36.4200	36.4900	+0.440%	2	1,443	-88.216%
2026-01-30	36.2600	36.3300	36.2600	36.3300	-0.192%	2	1,443	-88.164%
2026-01-29	36.7600	36.8200	36.4000	36.4000	-0.274%	3	1,444	-88.187%
2026-01-28	36.2000	37.4000	36.2000	36.5000	+2.730%	102	1,445	-88.219%
2026-01-27	35.5300	35.5300	35.5300	35.5300	+1.543%	4	1,376	-87.898%
2026-01-26	34.9900	34.9900	34.9900	34.9900	-1.158%	2	1,374	-87.711%
2026-01-13	35.4500	35.5500	35.3500	35.4000	+4.920%	26	1,374	-87.853%
2026-01-12	33.6600	33.7700	33.6600	33.7400	-0.969%	64	1,384	-87.255%
2026-01-09	34.0700	34.0700	34.0700	34.0700	-4.298%	1	1,384	-87.379%
2026-01-06	35.7100	35.7100	35.6000	35.6000	-0.836%	2	1,384	-87.921%
2026-01-05	35.9000	35.9000	35.9000	35.9000	-4.062%	10	1,384	-88.022%
2025-12-29	37.0700	37.4200	37.0700	37.4200	+1.823%	13	1,384	-88.509%
2025-12-26	36.6000	36.7500	36.5300	36.7500	-1.369%	5	1,389	-88.299%
2025-12-22	37.2600	37.2600	37.2600	37.2600	-11.286%	1	1,389	-88.459%
2025-12-18	43.9400	43.9400	42.0000	42.0000	-6.770%	3	1,391	-89.762%
2025-12-17	42.7700	45.0900	42.7700	45.0500	+2.854%	15	1,391	-90.455%
2025-12-15	43.8000	43.8000	43.8000	43.8000	+0.505%	23	1,397	-90.183%
2025-12-11	43.4800	43.5800	43.4800	43.5800	-3.370%	65	1,374	-90.133%
2025-12-10	45.0000	45.1000	44.8000	45.1000	-28.070%	112	1,326	-90.466%
2025-11-20	62.7000	62.7000	62.7000	62.7000	+5.680%	1	1,423	-93.142%
2025-11-18	61.2000	61.2000	59.1500	59.3300	+9.667%	4	1,422	-92.752%
2025-11-17	52.5000	54.8000	52.5000	54.1000	+1.692%	24	1,423	-92.052%
2025-11-14	56.3600	56.5000	52.1000	53.2000	+1.877%	92	1,405	-91.917%
2025-11-13	52.1700	52.2200	52.1700	52.2200	+7.338%	2	1,324	-91.766%
2025-11-12	49.4000	49.5000	48.6500	48.6500	-2.231%	6	1,324	-91.161%
2025-11-10	49.6400	49.7600	49.6400	49.7600	-9.904%	4	1,325	-91.359%
2025-11-07	55.3400	57.7600	55.0300	55.2300	+1.638%	18	1,324	-92.214%
2025-11-06	54.3000	54.3400	54.3000	54.3400	+10.740%	2	1,328	-92.087%
2025-11-05	49.5800	49.6400	49.0700	49.0700	-5.562%	3	1,329	-91.237%
2025-11-04	51.9200	51.9600	51.9200	51.9600	+13.848%	2	1,331	-91.724%
2025-10-28	45.6400	45.6400	45.6400	45.6400	-1.997%	53	1,332	-90.578%
2025-10-24	46.5300	46.5700	46.5300	46.5700	-4.511%	4	1,293	-90.767%
2025-10-23	48.7700	48.7700	48.7700	48.7700	-1.654%	2	1,291	-91.183%
2025-10-21	51.0300	51.0800	49.5900	49.5900	-14.940%	4	1,293	-91.329%
2025-10-17	58.9000	58.9000	58.3000	58.3000	+0.865%	3	1,296	-92.624%
2025-10-14	57.6600	57.8000	57.6600	57.8000	+1.582%	2	1,295	-92.561%
2025-10-10	57.1900	57.1900	56.9000	56.9000	+10.485%	3	1,296	-92.443%
2025-10-09	51.6900	51.7300	51.5000	51.5000	+1.398%	3	1,299	-91.650%
2025-10-03	50.7900	50.7900	50.7900	50.7900	-1.283%	1	1,297	-91.534%
2025-09-17	51.4800	51.4800	51.4500	51.4500	+0.882%	2	1,296	-91.642%
2025-09-12	51.0000	51.0000	51.0000	51.0000	-3.226%	1	1,296	-91.569%
2025-09-09	52.7000	52.7000	52.7000	52.7000	-4.753%	1	1,296	-91.841%
2025-08-19	55.3300	55.3300	55.3300	55.3300	-2.330%	20	1,296	-92.228%
2025-08-18	56.6800	56.6800	56.6500	56.6500	-12.846%	120	1,276	-92.410%
2025-07-18	65.0000	65.0000	65.0000	65.0000	-7.116%	10	1,276	-93.385%
2025-07-07	70.0300	70.0300	69.9800	69.9800	-16.720%	2	1,270	-93.855%
2025-06-23	85.4800	85.4800	84.0300	84.0300	-1.315%	45	1,270	-94.883%
2025-06-20	83.5500	85.4200	83.5500	85.1500	+7.771%	110	1,315	-94.950%
2025-06-12	79.0100	79.0100	79.0100	79.0100	+1.791%	10	1,371	-94.558%
2025-06-10	79.0000	79.0000	77.6200	77.6200	-0.551%	2	1,850	-94.460%
2025-06-09	78.0500	78.0500	78.0500	78.0500	-6.639%	10	1,850	-94.491%
2025-06-05	83.6000	83.6000	83.6000	83.6000	+1.456%	1	1,850	-94.856%
2025-06-03	85.3600	85.3600	82.4000	82.4000	-5.936%	14	1,850	-94.782%
2025-05-29	88.4500	88.4500	87.6000	87.6000	-0.455%	6	1,850	-95.091%
2025-05-28	88.0000	88.0000	88.0000	88.0000	-0.934%	1	1,850	-95.114%
2025-05-27	88.8300	88.8300	88.8300	88.8300	-3.341%	2	1,850	-95.159%
2025-05-21	91.9000	91.9000	91.9000	91.9000	+7.801%	10	1,848	-95.321%
2025-05-19	85.2700	85.2700	85.2500	85.2500	+3.046%	10	1,853	-94.956%
2025-05-16	83.3600	83.3600	82.7300	82.7300	-0.803%	3,004	1,853	-94.802%
2025-05-15	83.4000	83.4000	83.4000	83.4000	-1.302%	4	2,306	-94.844%
2025-05-14	85.8300	85.8300	84.5000	84.5000	+0.142%	17	2,304	-94.911%
2025-05-13	88.2300	88.2300	84.1800	84.3800	-7.630%	62	2,299	-94.904%
2025-05-12	96.0400	96.4700	90.2700	91.3500	-19.657%	273	2,293	-95.293%
2025-05-02	113.7000	113.7000	113.7000	113.7000	-6.188%	6	1,351	-96.218%
2025-05-01	121.7000	121.7000	121.2000	121.2000	-31.661%	6	1,351	-96.452%
2025-04-10	197.8500	197.8500	170.2400	177.3500	-19.423%	100	102	-97.575%
2025-04-09	220.1000	220.1000	220.1000	220.1000	+9.995%	1	13	-98.046%
2025-04-08	191.4000	200.1000	189.9000	200.1000	+130.530%	10	12	-97.851%
2025-03-26	86.8000	86.8000	86.8000	86.8000	+5.828%	1	2	-95.046%
2025-03-25	81.2600	82.0200	81.2600	82.0200	-12.278%	2	2	-94.757%
2025-03-21	93.2000	93.8000	93.2000	93.5000	0.000%	6	2	-95.401%

.dark-mode .SqMQpm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SqMQpm{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P4125SPX Dec 18 2026 4125.00 Put (SPX261218P04125000)option OPRA

SPX20261218P4125
SPX Dec 18 2026 4125.00 Put (SPX261218P04125000)
option OPRA