Dark

SPX20261218P4150
SPX Dec 18 2026 4150.00 Put (SPX261218P04150000)
option OPRA

EOD

Sep 11, 2026

3.80-7.317%(-0.30)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	3.9000	3.9000	3.8000	3.8000	-7.317%	44	2,225	0.000%
2026-09-09	4.1000	4.1000	4.1000	4.1000	+11.111%	3	2,224	-7.317%
2026-09-04	3.6700	3.6900	3.6700	3.6900	-23.125%	2	2,220	+2.981%
2026-09-01	4.7000	4.8000	4.5000	4.8000	-4.000%	6	2,220	-20.833%
2026-08-25	5.0000	5.0000	5.0000	5.0000	-19.355%	103	2,222	-24.000%
2026-08-18	6.2000	6.3000	6.2000	6.2000	+8.772%	4	2,147	-38.710%
2026-08-14	5.7000	5.7000	5.7000	5.7000	-10.518%	1	2,151	-33.333%
2026-08-11	6.3700	6.3700	6.3700	6.3700	-3.776%	15	2,151	-40.345%
2026-08-07	6.7200	6.7400	6.5700	6.6200	-5.429%	6	2,151	-42.598%
2026-08-05	7.1800	7.1900	7.0000	7.0000	-32.950%	5	2,152	-45.714%
2026-07-30	10.4700	10.4700	10.4400	10.4400	-3.333%	2	2,150	-63.602%
2026-07-29	10.8000	10.8000	10.8000	10.8000	-5.346%	1	2,151	-64.815%
2026-07-17	11.6000	11.6000	11.4100	11.4100	+14.100%	3	2,151	-66.696%
2026-07-15	10.0000	10.0000	10.0000	10.0000	-1.961%	1	2,151	-62.000%
2026-07-10	10.2000	10.2000	10.2000	10.2000	-6.934%	1	2,151	-62.745%
2026-07-07	10.9600	10.9600	10.9600	10.9600	-5.517%	2	2,151	-65.328%
2026-07-01	11.6000	11.6000	11.6000	11.6000	-18.824%	1	2,152	-67.241%
2026-06-26	14.6400	14.6400	14.2900	14.2900	-2.123%	102	2,153	-73.408%
2026-06-25	14.5100	14.6000	14.4600	14.6000	-0.680%	6	2,059	-73.973%
2026-06-24	14.7000	14.7000	14.7000	14.7000	+2.083%	141	2,060	-74.150%
2026-06-18	14.5100	14.5600	14.4000	14.4000	-9.434%	42	1,919	-73.611%
2026-06-17	14.3900	15.9000	14.3900	15.9000	+13.248%	4	1,919	-76.101%
2026-06-16	14.0400	14.0400	14.0400	14.0400	+1.372%	2	1,919	-72.934%
2026-06-15	13.8000	13.8900	13.6400	13.8500	-28.608%	229	2,026	-72.563%
2026-06-10	19.4000	19.4000	19.4000	19.4000	+10.794%	1	2,026	-80.412%
2026-06-09	18.2700	18.2700	17.5100	17.5100	+1.155%	4	2,026	-78.298%
2026-06-05	17.3000	17.3100	17.3000	17.3100	+14.182%	6	2,025	-78.047%
2026-06-04	15.1900	15.1900	15.1600	15.1600	-3.439%	2	2,025	-74.934%
2026-06-01	15.6700	15.7000	15.6700	15.7000	-0.444%	4	2,025	-75.796%
2026-05-29	15.7700	15.7700	15.7700	15.7700	-8.314%	4	2,027	-75.904%
2026-05-27	17.2000	17.2000	17.2000	17.2000	+0.467%	2	2,029	-77.907%
2026-05-26	17.3200	17.3200	17.1000	17.1200	-15.457%	66	2,031	-77.804%
2026-05-20	20.2300	20.2500	20.2300	20.2500	-4.930%	4	2,034	-81.235%
2026-05-15	21.3000	21.3000	21.3000	21.3000	+3.048%	2	2,044	-82.160%
2026-05-13	21.4000	21.4000	20.6700	20.6700	-3.411%	24	2,045	-81.616%
2026-05-12	21.3000	21.4000	21.3000	21.4000	+1.422%	6	2,048	-82.243%
2026-05-08	21.1000	21.1000	21.1000	21.1000	-1.310%	13	2,048	-81.991%
2026-05-07	21.5000	21.5000	21.3800	21.3800	-2.106%	8	2,041	-82.226%
2026-05-06	21.8400	21.8400	21.8400	21.8400	-7.848%	1	2,039	-82.601%
2026-05-05	23.3000	23.7000	23.2000	23.7000	-0.587%	15	2,039	-83.966%
2026-05-04	23.8900	23.8900	23.8400	23.8400	+3.472%	2	2,028	-84.060%
2026-05-01	22.9700	23.3200	22.8200	23.0400	-4.557%	177	1,940	-83.507%
2026-04-30	24.2500	24.2800	24.1400	24.1400	-5.924%	9	1,940	-84.258%
2026-04-29	24.8700	25.6600	24.8700	25.6600	-0.117%	36	1,935	-85.191%
2026-04-27	25.6400	25.6900	25.6400	25.6900	-1.984%	2	1,917	-85.208%
2026-04-24	26.2000	26.2100	26.2000	26.2100	-5.036%	4	1,916	-85.502%
2026-04-23	27.6000	27.6000	27.6000	27.6000	+2.222%	3	1,914	-86.232%
2026-04-22	27.4000	27.4000	26.9500	27.0000	-5.594%	9	1,914	-85.926%
2026-04-21	26.7200	28.6000	26.7200	28.6000	+4.916%	19	1,910	-86.713%
2026-04-20	27.1200	27.2600	27.1200	27.2600	+2.868%	7	1,910	-86.060%
2026-04-17	26.9200	26.9700	26.2200	26.5000	-8.273%	12	1,908	-85.660%
2026-04-16	29.4700	29.5400	28.8900	28.8900	+0.104%	4	1,906	-86.847%
2026-04-15	28.4100	28.9200	28.4100	28.8600	-1.870%	264	1,904	-86.833%
2026-04-14	28.8900	29.4200	28.6300	29.4100	-4.202%	24	1,866	-87.079%
2026-04-13	32.1100	32.1100	30.7000	30.7000	-11.400%	7	1,850	-87.622%
2026-04-08	34.1300	34.6500	34.1300	34.6500	-17.872%	8	1,848	-89.033%
2026-04-07	43.0300	43.0500	41.7200	42.1900	+6.514%	14	1,848	-90.993%
2026-04-06	40.5900	40.5900	39.6100	39.6100	-15.867%	104	1,852	-90.406%
2026-04-02	47.0700	47.1400	47.0700	47.0800	+7.759%	6	1,905	-91.929%
2026-04-01	43.9300	43.9300	43.6900	43.6900	-7.808%	334	1,905	-91.302%
2026-03-31	52.2000	52.2000	47.3800	47.3900	-18.237%	78	2,015	-91.981%
2026-03-30	56.2100	57.9600	56.2100	57.9600	-2.457%	8	1,945	-93.444%
2026-03-27	56.1000	59.4200	54.4900	59.4200	+15.603%	102	1,942	-93.605%
2026-03-26	49.4000	52.3000	48.7000	51.4000	+11.279%	24	1,906	-92.607%
2026-03-25	46.1400	46.1900	46.1400	46.1900	-7.025%	2	1,914	-91.773%
2026-03-24	49.5500	49.6800	49.5300	49.6800	+1.181%	4	1,915	-92.351%
2026-03-20	49.0000	49.1000	49.0000	49.1000	+4.246%	48	1,914	-92.261%
2026-03-19	53.7900	53.7900	47.1000	47.1000	+0.021%	40	1,876	-91.932%
2026-03-18	46.6600	47.0900	46.6300	47.0900	+12.253%	6	1,878	-91.930%
2026-03-17	41.7400	41.9500	41.6300	41.9500	-5.624%	4	1,880	-90.942%
2026-03-16	44.5600	44.6000	44.0800	44.4500	-11.630%	18	1,881	-91.451%
2026-03-13	50.4800	50.4800	50.3000	50.3000	+5.010%	6	1,874	-92.445%
2026-03-12	47.0600	47.9000	46.6900	47.9000	+11.707%	16	1,871	-92.067%
2026-03-10	42.4100	42.9100	42.4100	42.8800	-16.315%	4	1,870	-91.138%
2026-03-09	53.6700	55.3200	51.2400	51.2400	+10.861%	21	1,870	-92.584%
2026-03-06	45.7900	46.2200	45.7900	46.2200	+5.453%	4	1,871	-91.778%
2026-03-05	43.7300	43.8300	43.7300	43.8300	+14.141%	2	1,873	-91.330%
2026-03-04	38.5000	38.5000	38.4000	38.4000	-13.514%	5	1,873	-90.104%
2026-03-03	49.4000	49.4000	44.4000	44.4000	+8.029%	3	1,876	-91.441%
2026-03-02	40.2500	41.1000	40.2500	41.1000	+3.008%	5	1,876	-90.754%
2026-02-27	40.4800	40.5200	39.9000	39.9000	+1.682%	7	1,879	-90.476%
2026-02-26	39.0300	39.2400	39.0300	39.2400	+5.032%	2	1,884	-90.316%
2026-02-25	37.3600	37.3600	37.3600	37.3600	-10.386%	1	1,883	-89.829%
2026-02-23	40.0000	41.6900	40.0000	41.6900	+8.624%	2	1,883	-90.885%
2026-02-20	38.8700	39.0900	38.0800	38.3800	-6.345%	10	1,882	-90.099%
2026-02-19	40.9900	40.9900	40.9800	40.9800	+7.616%	2	1,886	-90.727%
2026-02-18	37.9400	38.0800	37.9400	38.0800	-4.633%	5	1,887	-90.021%
2026-02-17	42.3200	42.3200	39.9300	39.9300	+2.097%	24	1,890	-90.483%
2026-02-13	42.4400	42.6200	39.1100	39.1100	-4.119%	70	1,921	-90.284%
2026-02-12	40.2600	40.7900	40.2600	40.7900	+8.744%	27	1,921	-90.684%
2026-02-06	37.5100	37.5100	37.5100	37.5100	-7.497%	2	1,642	-89.869%
2026-02-05	40.5900	40.7000	40.5000	40.5500	+7.817%	24	1,642	-90.629%
2026-02-03	37.5100	37.6100	37.5100	37.6100	+5.056%	2	1,642	-89.896%
2026-02-02	36.0800	36.0800	35.8000	35.8000	-3.165%	2	1,641	-89.385%
2026-01-30	37.5100	37.6500	36.9700	36.9700	-0.350%	4	1,641	-89.721%
2026-01-29	37.1000	37.1000	37.1000	37.1000	-1.539%	3	1,641	-89.757%
2026-01-28	36.9000	37.9000	36.9000	37.6800	+4.031%	98	1,639	-89.915%
2026-01-27	36.2200	36.2200	36.2200	36.2200	+1.088%	2	1,643	-89.509%
2026-01-23	35.8200	35.8300	35.8200	35.8300	-0.028%	2	1,643	-89.394%
2026-01-22	35.8900	35.8900	35.8400	35.8400	-2.317%	2	1,643	-89.397%
2026-01-16	36.5800	36.6900	36.5800	36.6900	-0.838%	2	1,643	-89.643%
2026-01-15	36.3000	37.0000	36.0000	37.0000	-5.492%	8	1,643	-89.730%
2026-01-14	39.0400	39.1500	39.0400	39.1500	+12.922%	4	1,637	-90.294%
2026-01-09	35.5000	35.5000	34.6700	34.6700	-5.144%	26	1,277	-89.040%
2026-01-05	36.5500	36.5500	36.5500	36.5500	-2.273%	10	1,148	-89.603%
2025-12-31	37.4000	37.4000	37.4000	37.4000	-1.760%	4	1,148	-89.840%
2025-12-29	37.7200	38.0700	37.7200	38.0700	+1.791%	13	1,148	-90.018%
2025-12-26	37.4000	37.4000	37.4000	37.4000	-1.734%	3	1,148	-89.840%
2025-12-22	38.1000	38.1000	38.0600	38.0600	-11.075%	3	1,148	-90.016%
2025-12-18	44.7400	44.7400	42.8000	42.8000	-5.934%	3	1,148	-91.121%
2025-12-17	45.1800	46.0100	45.1800	45.5000	+2.247%	143	1,150	-91.648%
2025-12-15	44.5000	44.5000	44.5000	44.5000	-0.447%	10	1,220	-91.461%
2025-12-12	44.5500	44.7700	44.5000	44.7000	+3.760%	78	1,220	-91.499%
2025-12-11	43.1100	43.1100	43.0800	43.0800	+0.186%	2	1,239	-91.179%
2025-12-10	45.8000	46.0000	43.0000	43.0000	-5.515%	336	1,240	-91.163%
2025-12-09	45.4200	45.5100	45.4200	45.5100	+2.454%	2	1,339	-91.650%
2025-12-05	45.3000	45.3000	44.2700	44.4200	-3.140%	54	1,339	-91.445%
2025-12-04	45.7800	46.4900	45.6000	45.8600	-1.588%	57	1,343	-91.714%
2025-12-02	46.6000	46.6000	46.6000	46.6000	-0.064%	1	1,396	-91.845%
2025-12-01	46.4300	46.6300	46.3600	46.6300	-13.166%	8	1,395	-91.851%
2025-11-25	53.7000	53.7000	53.7000	53.7000	-14.080%	1	1,395	-92.924%
2025-11-21	62.4000	62.6000	62.4000	62.5000	+5.396%	3	1,395	-93.920%
2025-11-18	59.7000	63.5900	59.3000	59.3000	+1.715%	29	1,393	-93.592%
2025-11-17	54.6000	58.3000	54.4000	58.3000	+6.387%	38	1,371	-93.482%
2025-11-14	57.1000	57.1500	53.1000	54.8000	+10.373%	57	1,333	-93.066%
2025-11-12	49.6400	49.6500	49.6400	49.6500	-0.581%	2	1,290	-92.346%
2025-11-11	50.5000	50.6600	49.9000	49.9400	-0.319%	22	1,290	-92.391%
2025-11-10	49.8000	50.9000	49.6100	50.1000	-7.308%	96	1,290	-92.415%
2025-11-07	55.9300	58.2000	54.0500	54.0500	+11.743%	335	1,280	-92.969%
2025-11-05	49.9700	50.0700	48.3700	48.3700	-2.362%	7	1,061	-92.144%
2025-10-31	49.4600	49.5400	49.4600	49.5400	+4.229%	2	1,061	-92.329%
2025-10-30	47.6600	47.6600	47.5300	47.5300	+2.347%	4	1,060	-92.005%
2025-10-28	46.4400	46.4400	46.4400	46.4400	+2.971%	2	1,062	-91.817%
2025-10-27	45.1000	45.1000	45.1000	45.1000	-5.033%	1	1,062	-91.574%
2025-10-24	47.5400	47.5400	47.4900	47.4900	-4.389%	4	1,062	-91.998%
2025-10-23	51.1700	51.1700	49.6700	49.6700	-5.570%	3	1,063	-92.350%
2025-10-22	52.9500	52.9500	52.6000	52.6000	+4.179%	25	1,064	-92.776%
2025-10-21	50.4900	50.4900	50.4900	50.4900	-19.921%	2	1,061	-92.474%
2025-10-16	56.9000	63.0500	56.8700	63.0500	+11.199%	4	1,063	-93.973%
2025-10-10	58.2900	58.2900	56.6000	56.7000	+9.671%	9	1,065	-93.298%
2025-10-09	51.7000	51.7300	51.6000	51.7000	+1.036%	5	1,058	-92.650%
2025-10-07	51.2400	51.2400	51.1700	51.1700	-1.917%	2	1,056	-92.574%
2025-10-06	52.2800	52.2800	52.1700	52.1700	-0.249%	2	1,056	-92.716%
2025-09-30	52.3000	52.3000	52.3000	52.3000	-5.288%	1	1,058	-92.734%
2025-09-24	55.1800	55.2200	55.1800	55.2200	+4.802%	4	1,057	-93.118%
2025-09-16	52.6300	52.6900	52.6300	52.6900	-4.720%	2	1,057	-92.788%
2025-08-27	55.3000	55.3000	55.3000	55.3000	-0.036%	1	1,058	-93.128%
2025-08-22	55.3200	55.3200	55.3200	55.3200	-2.140%	2	1,059	-93.131%
2025-08-19	56.5300	56.5300	56.5300	56.5300	-2.282%	20	1,060	-93.278%
2025-08-18	57.8800	57.8800	57.8500	57.8500	-1.263%	120	1,040	-93.431%
2025-08-14	58.5900	58.5900	58.5900	58.5900	-6.629%	2	1,040	-93.514%
2025-08-06	62.7500	62.7500	62.7500	62.7500	-1.025%	3	1,041	-93.944%
2025-08-04	63.5800	63.5800	63.4000	63.4000	-3.925%	2	1,040	-94.006%
2025-07-22	65.9900	65.9900	65.9900	65.9900	-7.809%	1	1,041	-94.242%
2025-07-07	71.6300	71.6300	71.5800	71.5800	-5.317%	2	1,041	-94.691%
2025-06-24	75.6000	75.6000	75.6000	75.6000	-10.427%	1	1,041	-94.974%
2025-06-23	84.4000	84.4000	84.4000	84.4000	+4.443%	1	1,041	-95.498%
2025-06-12	80.8100	80.8100	80.8100	80.8100	+2.007%	10	1,040	-95.298%
2025-06-10	79.2200	79.2200	79.2200	79.2200	-0.789%	1	1,030	-95.203%
2025-06-09	79.8500	79.8500	79.8500	79.8500	-5.837%	10	1,031	-95.241%
2025-06-03	87.3600	87.3600	84.3500	84.8000	-2.529%	18	1,021	-95.519%
2025-06-02	87.0000	87.0000	87.0000	87.0000	-2.793%	4	1,007	-95.632%
2025-05-30	89.5000	89.5000	89.5000	89.5000	-1.160%	8	1,003	-95.754%
2025-05-29	90.5500	90.5500	90.5500	90.5500	-0.165%	2	999	-95.803%
2025-05-28	90.7000	90.7000	90.7000	90.7000	-0.253%	4	999	-95.810%
2025-05-27	90.9300	90.9300	90.9300	90.9300	-1.697%	2	995	-95.821%
2025-05-21	94.2000	94.2000	92.5000	92.5000	+5.956%	14	993	-95.892%
2025-05-19	87.2700	87.3000	87.2700	87.3000	+3.033%	10	989	-95.647%
2025-05-16	83.7000	85.0300	83.7000	84.7300	-3.541%	100	985	-95.515%
2025-05-14	87.8800	87.9100	87.8400	87.8400	+1.631%	14	937	-95.674%
2025-05-13	90.4300	90.4300	86.2300	86.4300	-7.660%	62	931	-95.603%
2025-05-12	98.4400	98.8700	92.6200	93.6000	-24.577%	280	917	-95.940%
2025-05-01	124.1000	124.1000	124.1000	124.1000	-22.389%	1	736	-96.938%
2025-04-17	160.0000	160.0000	159.9000	159.9000	-29.404%	2	733	-97.624%
2025-04-09	226.5000	226.5000	226.5000	226.5000	+10.165%	1	733	-98.322%
2025-04-08	197.1000	205.6000	194.4000	205.6000	+27.551%	17	732	-98.152%
2025-04-04	161.1900	161.1900	161.1900	161.1900	+73.509%	2	715	-97.643%
2025-04-02	99.2000	99.2000	92.9000	92.9000	-5.934%	4	715	-95.910%
2025-04-01	98.7600	98.7600	98.7600	98.7600	+18.275%	1	711	-96.152%
2025-03-25	83.5000	83.5000	83.5000	83.5000	-11.827%	50	712	-95.449%
2025-03-19	97.0000	97.5000	94.7000	94.7000	-10.015%	17	662	-95.987%
2025-03-07	106.5400	106.5400	105.2400	105.2400	+10.430%	300	665	-96.389%
2025-03-03	95.3000	95.3000	95.3000	95.3000	+4.039%	6	515	-96.013%
2025-02-28	91.2000	91.6000	91.2000	91.6000	-0.866%	12	509	-95.852%
2025-02-27	92.4000	92.4000	92.4000	92.4000	+9.349%	6	505	-95.887%
2025-02-26	84.5000	84.5000	84.5000	84.5000	+8.195%	6	499	-95.503%
2025-01-22	78.1000	78.1000	78.1000	78.1000	-3.580%	1	468	-95.134%
2025-01-17	81.0000	81.0000	81.0000	81.0000	-2.056%	12	463	-95.309%
2025-01-16	82.7000	82.7000	82.7000	82.7000	-14.123%	6	463	-95.405%
2025-01-10	96.3000	96.3000	96.3000	96.3000	+8.202%	14	460	-96.054%
2025-01-08	89.0000	89.0000	89.0000	89.0000	+7.879%	7	460	-95.730%
2025-01-06	80.3000	82.5000	79.3000	82.5000	-8.027%	48	460	-95.394%
2024-12-31	89.7000	89.7000	89.7000	89.7000	+4.790%	7	424	-95.764%
2024-12-30	85.6000	85.6000	85.6000	85.6000	-0.696%	160	424	-95.561%
2024-12-23	86.2000	86.2000	86.2000	86.2000	+1.162%	7	342	-95.592%
2024-12-17	85.2100	85.2100	85.2100	85.2100	+3.410%	2	335	-95.540%
2024-11-22	82.4000	82.4000	82.4000	82.4000	-3.286%	12	335	-95.388%
2024-11-21	85.2000	85.2000	85.2000	85.2000	-2.961%	12	0	-95.540%
2024-11-20	87.8000	87.8000	87.8000	87.8000	+0.458%	12	0	-95.672%
2024-11-19	87.4000	87.4000	87.4000	87.4000	-1.908%	12	0	-95.652%
2024-11-15	89.1000	89.1000	89.1000	89.1000	+7.091%	12	0	-95.735%
2024-11-07	83.2000	83.2000	83.2000	83.2000	-39.928%	10	0	-95.433%
2024-08-12	138.5000	138.5000	138.5000	138.5000	0.000%	472	0	-97.256%

.dark-mode .qN86KH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qN86KH{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P4150SPX Dec 18 2026 4150.00 Put (SPX261218P04150000)option OPRA

SPX20261218P4150
SPX Dec 18 2026 4150.00 Put (SPX261218P04150000)
option OPRA