Dark

SPX20261218P4200
SPX Dec 18 2026 4200.00 Put (SPX261218P04200000)
option OPRA

EOD

Sep 8, 2026

3.90+2.632%(+0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	3.9000	3.9000	3.9000	3.9000	+2.632%	1	7,584	0.000%
2026-09-04	3.8000	3.8000	3.8000	3.8000	-20.833%	4	7,584	+2.632%
2026-09-02	4.8000	4.8000	4.8000	4.8000	-1.031%	5	7,584	-18.750%
2026-09-01	4.8500	4.8500	4.8500	4.8500	-17.376%	100	7,585	-19.588%
2026-08-17	5.9000	5.9000	5.8700	5.8700	-2.167%	2	7,655	-33.560%
2026-08-14	6.0000	6.0000	6.0000	6.0000	-4.762%	1	7,655	-35.000%
2026-08-12	6.3000	6.3000	6.3000	6.3000	-11.268%	2	7,658	-38.095%
2026-08-06	7.1000	7.1000	7.1000	7.1000	-5.333%	2	7,658	-45.070%
2026-08-05	7.5000	7.5000	7.5000	7.5000	-11.557%	10	7,658	-48.000%
2026-08-03	8.7800	8.7800	8.4600	8.4800	-9.787%	489	7,648	-54.009%
2026-07-31	11.0000	11.0000	9.4000	9.4000	-11.820%	4	7,424	-58.511%
2026-07-30	10.6500	10.6600	10.6500	10.6600	-8.103%	2	7,425	-63.415%
2026-07-29	10.5000	11.6000	10.5000	11.6000	+11.538%	2	7,425	-66.379%
2026-07-28	11.1300	11.1900	10.4000	10.4000	-18.175%	29	7,425	-62.500%
2026-07-23	12.7200	12.7200	12.7100	12.7100	+17.035%	4	7,426	-69.315%
2026-07-21	10.8600	10.8600	10.8600	10.8600	-9.950%	400	7,426	-64.088%
2026-07-17	12.0600	12.0600	12.0600	12.0600	+7.679%	2	7,426	-67.662%
2026-07-09	11.2000	11.2000	11.2000	11.2000	-2.609%	1	7,427	-65.179%
2026-07-06	11.6400	11.7000	11.5000	11.5000	-8.730%	359	7,429	-66.087%
2026-07-02	12.5000	12.6000	12.5000	12.6000	+1.613%	2	7,421	-69.048%
2026-07-01	12.9500	12.9500	12.4000	12.4000	-6.627%	55	7,421	-68.548%
2026-06-29	13.3600	13.3600	13.2800	13.2800	-13.429%	6	7,370	-70.633%
2026-06-26	15.2900	15.3400	15.2900	15.3400	-1.032%	2	7,367	-74.576%
2026-06-25	15.5000	15.5000	15.5000	15.5000	+0.065%	50	7,368	-74.839%
2026-06-24	15.5100	15.5100	15.4900	15.4900	-2.823%	2	7,368	-74.822%
2026-06-23	16.0200	16.0200	15.9400	15.9400	-6.235%	6	7,368	-75.533%
2026-06-17	17.0000	17.0000	17.0000	17.0000	+16.120%	1	7,368	-77.059%
2026-06-16	14.2500	14.6400	14.2500	14.6400	+1.455%	3	7,368	-73.361%
2026-06-15	14.3700	14.8900	14.3700	14.4300	-22.834%	57	7,341	-72.973%
2026-06-11	18.7000	18.7000	18.7000	18.7000	-8.958%	1	7,341	-79.144%
2026-06-10	20.3800	20.5400	20.3800	20.5400	+18.046%	2	7,341	-81.013%
2026-06-09	17.4000	17.4000	17.4000	17.4000	+4.254%	1	7,342	-77.586%
2026-06-03	16.5700	16.6900	16.5700	16.6900	+1.397%	4	7,339	-76.633%
2026-06-01	16.4400	16.4600	16.4400	16.4600	+0.611%	2	7,341	-76.306%
2026-05-29	16.3600	16.3600	16.3600	16.3600	-2.503%	2	7,341	-76.161%
2026-05-28	16.7800	16.7800	16.7800	16.7800	-5.730%	1	7,342	-76.758%
2026-05-26	17.7000	17.8000	17.7000	17.8000	-17.401%	7	7,341	-78.090%
2026-05-19	21.2000	21.5500	21.2000	21.5500	-4.222%	4	7,339	-81.903%
2026-05-15	22.0000	22.5000	21.9700	22.5000	+6.032%	3	7,339	-82.667%
2026-05-14	21.6000	21.6000	21.2200	21.2200	-3.982%	7	7,340	-81.621%
2026-05-12	22.1000	22.1000	22.1000	22.1000	-0.450%	156	7,346	-82.353%
2026-05-11	21.7000	22.2000	21.6500	22.2000	+1.139%	12	7,346	-82.432%
2026-05-08	21.8100	21.9800	21.8100	21.9500	-2.790%	6	7,259	-82.232%
2026-05-06	23.4000	23.4000	22.5800	22.5800	-5.799%	11	7,262	-82.728%
2026-05-05	23.9600	23.9700	23.9600	23.9700	+1.182%	2	7,272	-83.730%
2026-05-01	23.6900	23.6900	23.6900	23.6900	-5.391%	1	7,273	-83.537%
2026-04-30	26.1200	26.2500	25.0400	25.0400	-6.252%	3	7,273	-84.425%
2026-04-29	26.6600	26.7200	26.6600	26.7100	-0.484%	36	7,272	-85.399%
2026-04-28	27.1900	27.1900	26.8400	26.8400	-0.186%	120	7,278	-85.469%
2026-04-27	26.8600	26.8900	26.8600	26.8900	-2.004%	2	7,309	-85.496%
2026-04-23	27.4300	27.4400	27.4300	27.4400	-2.000%	4	7,310	-85.787%
2026-04-22	28.4000	28.4000	28.0000	28.0000	-6.977%	8	7,310	-86.071%
2026-04-21	27.7800	30.1000	27.7800	30.1000	+5.614%	7	7,313	-87.043%
2026-04-20	27.8500	28.5000	27.8500	28.5000	+2.187%	144	7,313	-86.316%
2026-04-17	27.7900	27.8900	27.6100	27.8900	-6.409%	6	7,290	-86.016%
2026-04-16	29.8000	29.8000	29.8000	29.8000	-0.634%	1	7,291	-86.913%
2026-04-14	30.0800	30.0800	29.9900	29.9900	-7.524%	6	7,292	-86.996%
2026-04-13	34.5300	34.5300	32.4300	32.4300	+0.402%	15	7,294	-87.974%
2026-04-10	32.3000	32.3000	32.3000	32.3000	-6.295%	1	7,292	-87.926%
2026-04-08	34.4700	34.4700	34.4700	34.4700	-21.659%	703	7,292	-88.686%
2026-04-07	43.9800	46.0000	43.6900	44.0000	+6.255%	13	6,892	-91.136%
2026-04-06	41.6300	41.6300	41.4100	41.4100	-4.958%	12	6,894	-90.582%
2026-04-02	49.3200	49.8400	43.5700	43.5700	-1.869%	28	6,952	-91.049%
2026-04-01	46.2400	46.3500	43.6200	44.4000	-15.750%	75	6,952	-91.216%
2026-03-31	55.0000	55.0000	52.7000	52.7000	-13.607%	14	6,956	-92.600%
2026-03-30	58.6300	61.9000	57.3600	61.0000	-0.213%	81	6,956	-93.607%
2026-03-27	59.9100	61.1300	59.9100	61.1300	+12.289%	14	6,895	-93.620%
2026-03-26	50.4900	54.4700	50.4900	54.4400	+11.672%	25	6,894	-92.836%
2026-03-25	48.4400	48.7500	48.0300	48.7500	-2.441%	1,007	6,884	-92.000%
2026-03-24	50.7900	50.7900	49.9700	49.9700	+0.970%	18	6,288	-92.195%
2026-03-23	45.6400	49.4900	45.2300	49.4900	-12.283%	22	6,288	-92.120%
2026-03-20	52.9000	56.4200	50.8000	56.4200	+15.662%	12	6,300	-93.088%
2026-03-19	53.5000	53.5000	48.7600	48.7800	-3.844%	10	6,304	-92.005%
2026-03-18	49.8000	50.8900	49.8000	50.7300	+14.515%	12	6,308	-92.312%
2026-03-17	43.4800	44.3000	43.4800	44.3000	-6.144%	9	6,303	-91.196%
2026-03-16	46.7000	47.2000	46.7000	47.2000	-8.350%	8	6,308	-91.737%
2026-03-13	48.5000	51.5000	47.7900	51.5000	+2.794%	15	6,304	-92.427%
2026-03-12	50.1000	50.1000	50.1000	50.1000	+2.454%	1	6,296	-92.216%
2026-03-11	48.8000	48.9000	48.8000	48.9000	+2.516%	2	6,295	-92.025%
2026-03-10	43.8100	48.0000	43.8100	47.7000	+2.802%	18	6,295	-91.824%
2026-03-09	51.4000	51.5000	46.4000	46.4000	+14.851%	3	6,295	-91.595%
2026-03-04	40.9700	40.9700	40.4000	40.4000	-6.265%	6	6,293	-90.347%
2026-03-03	50.1400	51.4100	43.1000	43.1000	+5.045%	139	6,293	-90.951%
2026-03-02	42.6000	43.0000	41.0300	41.0300	-3.640%	14	6,199	-90.495%
2026-02-27	42.3300	42.5800	40.5500	42.5800	+3.626%	10	6,191	-90.841%
2026-02-26	40.9100	41.0900	40.9100	41.0900	+5.332%	2	6,188	-90.509%
2026-02-25	38.9000	39.0100	38.9000	39.0100	-6.496%	190	6,148	-90.003%
2026-02-24	41.6600	41.7200	41.6600	41.7200	-1.581%	2	6,148	-90.652%
2026-02-23	42.2600	42.3900	42.2600	42.3900	+7.753%	4	6,148	-90.800%
2026-02-20	40.4300	40.6500	39.3400	39.3400	-7.435%	4	6,150	-90.086%
2026-02-19	42.2000	42.5000	42.1000	42.5000	+8.033%	17	6,150	-90.824%
2026-02-18	39.3000	39.3400	39.3000	39.3400	-2.382%	4	6,143	-90.086%
2026-02-17	42.8000	44.8000	40.3000	40.3000	-4.502%	135	6,240	-90.323%
2026-02-12	42.2000	42.2000	42.2000	42.2000	+9.044%	1	6,113	-90.758%
2026-02-10	38.7000	38.7000	38.7000	38.7000	-3.056%	4	6,112	-89.922%
2026-02-06	39.7000	39.9200	39.7000	39.9200	-2.348%	3	6,108	-90.230%
2026-02-05	43.4000	45.0000	40.8000	40.8800	+2.200%	216	6,109	-90.460%
2026-02-04	39.0000	40.0000	39.0000	40.0000	+7.817%	2	5,976	-90.250%
2026-02-02	37.1000	37.1000	37.1000	37.1000	-5.838%	1	5,977	-89.488%
2026-01-30	39.4000	39.4000	39.4000	39.4000	+3.575%	5	6,011	-90.102%
2026-01-28	38.1000	38.6000	37.9700	38.0400	+1.575%	4	6,006	-89.748%
2026-01-27	37.1800	37.4900	37.1000	37.4500	-1.187%	16	6,007	-89.586%
2026-01-23	38.0000	38.0000	37.9000	37.9000	+0.959%	5	6,007	-89.710%
2026-01-22	37.5000	37.5400	37.5000	37.5400	-9.760%	2	6,009	-89.611%
2026-01-21	39.7000	41.6000	39.7000	41.6000	+10.933%	145	6,006	-90.625%
2026-01-16	38.0800	38.0800	37.4300	37.5000	0.000%	10	6,036	-89.600%
2026-01-15	37.6000	37.6000	37.5000	37.5000	-7.817%	3	6,036	-89.600%
2026-01-14	40.6800	40.6800	40.6800	40.6800	+6.242%	75	5,983	-90.413%
2026-01-13	36.7100	38.2900	36.7100	38.2900	+6.539%	4	6,021	-89.815%
2026-01-09	36.8700	36.9200	35.9400	35.9400	-6.649%	6	6,036	-89.149%
2026-01-05	38.1000	38.5000	38.1000	38.5000	-3.750%	6	6,038	-89.870%
2026-01-02	40.3000	40.3000	40.0000	40.0000	+5.820%	2	6,039	-90.250%
2025-12-30	37.7500	37.8000	37.7500	37.8000	-3.571%	3	6,041	-89.683%
2025-12-29	39.2000	39.2000	39.2000	39.2000	-0.508%	1	6,043	-90.051%
2025-12-26	38.5700	39.4000	38.5700	39.4000	+0.051%	4	6,043	-90.102%
2025-12-24	39.3800	39.3800	39.3800	39.3800	+1.234%	2	6,044	-90.096%
2025-12-23	38.9000	38.9000	38.9000	38.9000	-10.575%	1	6,044	-89.974%
2025-12-19	43.5000	43.5000	43.5000	43.5000	-8.247%	90	6,044	-91.034%
2025-12-17	47.3800	47.4100	47.3800	47.4100	+2.663%	2	6,044	-91.774%
2025-12-16	46.7000	48.0300	46.1000	46.1800	+2.395%	77	6,044	-91.555%
2025-12-12	43.6000	47.2100	43.5000	45.1000	+2.430%	83	6,129	-91.353%
2025-12-11	44.6000	44.7300	43.7000	44.0300	-3.188%	287	6,189	-91.142%
2025-12-10	46.5000	46.5000	45.4800	45.4800	-4.253%	8	6,424	-91.425%
2025-12-09	47.2000	47.5000	47.2000	47.5000	-0.419%	25	6,426	-91.789%
2025-12-04	48.1200	48.4800	47.4000	47.7000	+0.569%	228	6,403	-91.824%
2025-12-03	49.1200	49.1600	47.4000	47.4300	-1.434%	201	6,513	-91.777%
2025-12-02	49.2300	49.2300	48.0800	48.1200	-6.744%	12	6,658	-91.895%
2025-11-28	51.6000	51.6000	51.6000	51.6000	-5.736%	5	6,673	-92.442%
2025-11-25	54.7400	54.7400	54.7400	54.7400	-25.321%	1	6,668	-92.875%
2025-11-21	73.3000	73.3000	73.3000	73.3000	+3.824%	1	6,668	-94.679%
2025-11-20	54.6000	70.6000	54.6000	70.6000	+11.532%	100	6,670	-94.476%
2025-11-19	61.4000	64.9000	59.3000	63.3000	+1.280%	73	6,570	-93.839%
2025-11-18	64.7400	66.5000	60.3000	62.5000	+1.297%	494	6,501	-93.760%
2025-11-17	55.7000	61.7000	55.7000	61.7000	+9.397%	15	6,501	-93.679%
2025-11-14	60.5000	60.5000	55.7000	56.4000	-2.759%	38	6,491	-93.085%
2025-11-13	55.8100	58.0000	55.8100	58.0000	+10.856%	12	6,453	-93.276%
2025-11-12	52.2700	52.3200	52.2700	52.3200	+0.038%	2	6,445	-92.546%
2025-11-11	52.1000	52.9000	51.9000	52.3000	+0.848%	181	6,445	-92.543%
2025-11-10	52.6000	53.3400	51.3000	51.8600	-8.050%	61	6,326	-92.480%
2025-11-07	59.1000	61.0000	56.4000	56.4000	+0.356%	149	6,273	-93.085%
2025-11-06	55.4100	57.4000	54.8500	56.2000	+10.023%	76	6,120	-93.060%
2025-11-05	53.9700	53.9700	51.0800	51.0800	-7.262%	6	6,057	-92.365%
2025-11-04	55.0600	55.0800	55.0600	55.0800	+7.264%	2	6,055	-92.919%
2025-11-03	51.8700	51.8700	51.2900	51.3500	-0.945%	6	6,055	-92.405%
2025-10-31	51.8100	51.8400	51.8100	51.8400	+6.382%	4	6,055	-92.477%
2025-10-29	48.6700	48.7300	48.6700	48.7300	+0.890%	4	6,055	-91.997%
2025-10-28	47.9200	48.3500	47.8400	48.3000	+2.417%	136	6,056	-91.925%
2025-10-27	47.2100	47.2100	47.1600	47.1600	-4.708%	2	6,052	-91.730%
2025-10-24	49.3200	49.5600	49.3200	49.4900	-4.827%	4	6,052	-92.120%
2025-10-23	51.9200	52.0000	51.9200	52.0000	-3.310%	2	6,052	-92.500%
2025-10-20	53.8300	53.8300	53.7800	53.7800	-12.977%	2	6,053	-92.748%
2025-10-17	64.4700	64.6900	61.8000	61.8000	-1.435%	12	6,053	-93.689%
2025-10-14	64.2400	64.2400	62.7000	62.7000	+10.193%	15	6,167	-93.780%
2025-10-13	58.0800	58.0800	56.9000	56.9000	-5.576%	15	6,172	-93.146%
2025-10-10	52.5800	60.2600	52.1900	60.2600	+12.425%	86	6,162	-93.528%
2025-10-09	53.9400	54.1000	53.6000	53.6000	-0.851%	562	6,162	-92.724%
2025-10-08	54.0200	54.0600	54.0200	54.0600	+1.103%	2	6,283	-92.786%
2025-10-07	53.2400	53.5700	53.2100	53.4700	-1.565%	344	6,199	-92.706%
2025-10-06	54.3200	54.3200	54.3200	54.3200	-7.225%	3	6,199	-92.820%
2025-10-03	58.5500	58.5500	58.5500	58.5500	+8.026%	1	6,199	-93.339%
2025-09-30	54.2000	54.2000	54.2000	54.2000	+0.370%	1	6,199	-92.804%
2025-09-29	54.0000	54.0000	54.0000	54.0000	-0.754%	19	6,199	-92.778%
2025-09-26	54.4100	54.4100	54.4100	54.4100	-2.561%	5	6,215	-92.832%
2025-09-25	56.2500	56.2500	55.8400	55.8400	+3.503%	15	6,220	-93.016%
2025-09-15	53.9500	53.9500	53.9500	53.9500	-0.056%	1	6,209	-92.771%
2025-09-11	53.9800	53.9800	53.9800	53.9800	-3.296%	4	6,210	-92.775%
2025-09-10	54.5600	55.8200	54.5600	55.8200	-0.197%	273	6,206	-93.013%
2025-09-04	56.8800	56.8800	55.8100	55.9300	-0.657%	552	6,142	-93.027%
2025-08-28	56.3000	56.3000	56.3000	56.3000	-2.257%	5	6,481	-93.073%
2025-08-27	57.6000	57.6000	57.6000	57.6000	-3.177%	1	6,477	-93.229%
2025-08-18	59.5000	59.5000	59.4900	59.4900	-2.219%	2	6,576	-93.444%
2025-08-14	60.9100	60.9100	60.8400	60.8400	+0.529%	4	6,591	-93.590%
2025-08-12	60.5200	60.5200	60.5200	60.5200	-8.303%	15	6,576	-93.556%
2025-08-04	67.2000	67.2400	65.9000	66.0000	-8.410%	46	6,579	-94.091%
2025-08-01	72.0500	72.0600	72.0500	72.0600	+16.924%	2	6,591	-94.588%
2025-07-28	61.3800	61.6300	61.3800	61.6300	-1.360%	83	6,519	-93.672%
2025-07-25	63.4600	63.4600	62.4800	62.4800	-1.092%	3	6,467	-93.758%
2025-07-24	63.1700	63.1700	63.1700	63.1700	-1.757%	1	6,466	-93.826%
2025-07-23	66.2600	66.2600	64.3000	64.3000	-5.857%	136	6,465	-93.935%
2025-07-21	67.8000	68.3000	67.0200	68.3000	-2.665%	6	6,466	-94.290%
2025-07-18	70.1700	70.1700	70.1700	70.1700	+1.182%	1	6,463	-94.442%
2025-07-17	70.2400	70.3500	69.3500	69.3500	-3.614%	3	6,463	-94.376%
2025-07-16	72.8000	73.9000	71.9500	71.9500	+2.391%	55	6,464	-94.580%
2025-07-14	70.2400	70.2700	70.2400	70.2700	+2.285%	2	6,431	-94.450%
2025-07-09	69.0000	69.0000	68.7000	68.7000	-2.415%	7	6,431	-94.323%
2025-07-08	70.4000	70.4000	70.4000	70.4000	+0.142%	2	6,425	-94.460%
2025-07-03	70.3000	70.3000	70.3000	70.3000	-4.871%	4	6,419	-94.452%
2025-07-02	73.8800	73.9000	73.8800	73.9000	-1.989%	132	6,419	-94.723%
2025-06-30	75.4000	75.4000	75.4000	75.4000	-1.037%	1	6,485	-94.828%
2025-06-27	76.6500	76.6500	76.1900	76.1900	-1.180%	6	6,484	-94.881%
2025-06-26	77.1000	77.1000	77.1000	77.1000	-14.238%	1	6,481	-94.942%
2025-06-23	89.9000	89.9000	89.9000	89.9000	-3.302%	18	6,482	-95.662%
2025-06-20	92.9400	92.9700	92.9400	92.9700	+3.877%	800	6,482	-95.805%
2025-06-18	89.5000	89.5000	89.5000	89.5000	+9.106%	3	6,092	-95.642%
2025-06-11	82.0300	82.0300	82.0300	82.0300	-3.721%	1,380	6,092	-95.246%
2025-06-10	85.2000	85.2000	85.2000	85.2000	+0.828%	2	5,782	-95.423%
2025-06-09	84.5000	84.5000	84.5000	84.5000	-0.354%	6	5,780	-95.385%
2025-06-06	84.6600	84.8000	84.5700	84.8000	-9.498%	16	5,773	-95.401%
2025-05-27	96.2500	96.4800	93.6600	93.7000	+1.970%	7	5,681	-95.838%
2025-05-14	92.1700	92.1700	91.8900	91.8900	-29.908%	4	5,679	-95.756%
2025-05-06	131.1000	131.1000	131.1000	131.1000	+7.547%	2	5,678	-97.025%
2025-05-02	121.9000	121.9000	121.9000	121.9000	-33.341%	4	5,678	-96.801%
2025-04-16	182.8700	182.8700	182.8700	182.8700	-5.752%	3	5,658	-97.867%
2025-04-11	194.2500	194.3300	193.8900	194.0300	+5.160%	20	5,655	-97.990%
2025-04-10	168.2000	184.5100	168.2000	184.5100	+15.398%	631	5,655	-97.886%
2025-04-09	207.6600	227.5900	153.5100	159.8900	-23.277%	575	5,762	-97.561%
2025-04-08	163.0100	210.0000	161.1100	208.4000	-1.522%	1,797	5,220	-98.129%
2025-04-07	234.4000	234.4000	208.0000	211.6200	+5.284%	347	5,558	-98.157%
2025-04-04	169.5900	201.0000	169.4400	201.0000	+97.913%	168	4,466	-98.060%
2025-04-02	101.9200	101.9200	101.5600	101.5600	-2.120%	28	4,393	-96.160%
2025-04-01	103.7600	103.7600	103.7600	103.7600	+4.597%	1	4,365	-96.241%
2025-03-19	100.2500	100.6000	99.2000	99.2000	-6.265%	171	3,728	-96.069%
2025-03-14	105.8300	105.8300	105.8300	105.8300	-2.694%	2	3,593	-96.315%
2025-03-07	110.9200	110.9400	108.7600	108.7600	+3.581%	300	3,570	-96.414%
2025-03-04	105.0000	105.0000	105.0000	105.0000	+17.555%	16	3,550	-96.286%
2025-02-28	94.4000	94.4000	89.3200	89.3200	+0.813%	50	3,534	-95.634%
2025-02-25	89.5000	89.6000	88.6000	88.6000	+5.251%	66	3,509	-95.598%
2025-02-24	84.9300	84.9300	84.1700	84.1800	+1.544%	435	3,471	-95.367%
2025-02-04	82.9000	82.9000	82.9000	82.9000	+2.094%	6	3,466	-95.296%
2025-01-28	86.2000	86.2000	81.2000	81.2000	+1.602%	8	3,442	-95.197%
2025-01-23	79.9200	79.9200	79.9200	79.9200	-1.576%	5	3,315	-95.120%
2025-01-22	81.2000	81.2000	81.2000	81.2000	-0.855%	1	3,315	-95.197%
2025-01-21	82.0000	82.7000	81.9000	81.9000	-6.100%	10	3,315	-95.238%
2025-01-16	87.2200	87.2200	87.2200	87.2200	-6.215%	3	3,316	-95.529%
2025-01-15	93.0000	93.0000	93.0000	93.0000	-7.278%	1	3,316	-95.806%
2025-01-14	100.6000	100.6000	96.2000	100.3000	+3.296%	3	3,317	-96.112%
2025-01-10	102.2000	102.2000	97.1000	97.1000	+6.236%	12	3,316	-95.984%
2025-01-07	91.4000	91.4000	91.4000	91.4000	+7.479%	7	3,321	-95.733%
2025-01-06	85.0400	85.0400	85.0400	85.0400	-4.983%	2	3,321	-95.414%
2024-12-30	89.5000	89.5000	89.5000	89.5000	-13.743%	7	3,321	-95.642%
2024-12-19	103.3300	104.9600	102.9600	103.7600	+17.071%	5	3,314	-96.241%
2024-12-17	88.0000	88.6300	88.0000	88.6300	+4.271%	20	3,319	-95.600%
2024-12-11	85.0000	85.0000	85.0000	85.0000	-1.163%	7	3,309	-95.412%
2024-12-10	86.2000	86.6000	85.8000	86.0000	+6.568%	24	3,302	-95.465%
2024-12-02	80.7000	80.7000	80.7000	80.7000	-3.699%	156	3,293	-95.167%
2024-11-27	83.8000	83.8000	83.8000	83.8000	+2.822%	12	344	-95.346%
2024-11-26	82.4000	82.4000	81.5000	81.5000	-2.395%	20	344	-95.215%
2024-11-25	83.5000	83.5000	83.5000	83.5000	-3.132%	12	344	-95.329%
2024-11-14	86.2000	86.2000	86.2000	86.2000	+2.497%	12	344	-95.476%
2024-11-13	84.1000	84.1000	84.1000	84.1000	-1.059%	12	344	-95.363%
2024-11-12	87.0000	87.0000	85.0000	85.0000	+0.473%	312	344	-95.412%
2024-11-11	85.8300	85.8300	84.6000	84.6000	-2.083%	12	344	-95.390%
2024-11-08	86.4000	86.4000	86.4000	86.4000	-30.985%	10	344	-95.486%
2024-09-20	125.1900	125.1900	125.1900	125.1900	-0.832%	2	344	-96.885%
2024-08-23	126.2400	126.2400	126.2400	126.2400	+2.012%	302	344	-96.911%
2024-08-21	123.0000	123.7500	123.0000	123.7500	+2.697%	202	344	-96.848%
2024-08-16	120.5000	120.5000	120.5000	120.5000	+2.119%	2	344	-96.763%
2024-08-15	118.0000	118.0000	118.0000	118.0000	-33.144%	8	344	-96.695%
2024-08-06	176.5000	176.5000	176.5000	176.5000	+48.195%	2	344	-97.790%
2024-07-31	119.3000	119.3000	119.1000	119.1000	-7.674%	400	344	-96.725%
2024-07-25	129.0000	129.0000	129.0000	129.0000	+3.614%	2	344	-96.977%
2024-07-19	124.5000	124.5000	124.5000	124.5000	+14.514%	4	344	-96.867%
2024-07-09	108.7200	108.7200	108.7200	108.7200	-1.164%	112	344	-96.413%
2024-07-08	110.0000	110.0000	110.0000	110.0000	-0.507%	2	344	-96.455%
2024-07-05	110.5600	110.5600	110.5600	110.5600	-3.272%	2	344	-96.473%
2024-06-28	114.3000	114.3000	114.3000	114.3000	-3.078%	4	344	-96.588%
2024-06-26	117.9300	117.9300	117.9300	117.9300	-2.537%	2	344	-96.693%
2024-06-21	121.0000	121.0000	121.0000	121.0000	+4.095%	4	344	-96.777%
2024-06-17	116.2400	116.2400	116.2400	116.2400	-2.344%	2	344	-96.645%
2024-06-13	119.0300	119.0300	119.0300	119.0300	+1.927%	100	344	-96.724%
2024-06-12	116.7800	116.7800	116.7800	116.7800	-12.524%	4	344	-96.660%
2024-05-29	133.5000	133.5000	133.5000	133.5000	+1.901%	375	344	-97.079%
2024-05-23	128.9200	131.0100	128.9200	131.0100	-0.750%	204	344	-97.023%
2024-05-22	131.1000	134.1000	131.1000	132.0000	-2.425%	552	344	-97.045%
2024-05-17	135.2800	135.2800	135.2800	135.2800	-5.997%	120	344	-97.117%
2024-05-09	143.9100	143.9100	143.9100	143.9100	-3.455%	20	344	-97.290%
2024-05-07	148.5100	149.9400	148.5100	149.0600	-1.422%	14	344	-97.384%
2024-05-06	151.2100	151.2100	151.2100	151.2100	-5.310%	2	344	-97.421%
2024-04-29	159.6900	159.6900	159.6900	159.6900	-0.449%	8	344	-97.558%
2024-04-26	161.2100	161.2100	160.4100	160.4100	-3.600%	10	344	-97.569%
2024-04-24	170.1400	170.1400	166.4000	166.4000	-2.002%	12	344	-97.656%
2024-04-23	171.5000	171.5000	169.8000	169.8000	-12.515%	804	344	-97.703%
2024-04-19	187.6100	194.0900	187.6100	194.0900	+10.166%	10	344	-97.991%
2024-04-15	173.4100	176.1800	173.4100	176.1800	-1.795%	18	344	-97.786%
2024-04-12	179.1000	179.4000	179.1000	179.4000	+5.294%	8	344	-97.826%
2024-04-10	170.3800	170.3800	170.3800	170.3800	+2.787%	4	344	-97.711%
2024-04-08	165.7600	165.7600	165.7600	165.7600	-2.442%	2	344	-97.647%
2024-04-05	170.0800	170.7300	169.9100	169.9100	+5.266%	8	344	-97.705%
2024-04-04	161.4100	161.4100	161.4100	161.4100	-1.866%	8	344	-97.584%
2024-04-03	164.4800	164.4800	164.4800	164.4800	+2.684%	2	344	-97.629%
2024-03-28	160.1800	160.1800	160.1800	160.1800	-3.009%	2	344	-97.565%
2024-03-27	165.8200	165.8200	165.1500	165.1500	+1.819%	4	344	-97.639%
2024-03-22	161.2800	162.2000	161.2800	162.2000	-2.177%	108	344	-97.596%
2024-03-20	165.8100	165.8100	165.8100	165.8100	-0.979%	50	344	-97.648%
2024-03-13	167.4500	167.4500	167.4500	167.4500	-1.743%	8	344	-97.671%
2024-03-07	170.4200	170.4200	170.4200	170.4200	-1.085%	1	344	-97.712%
2024-02-28	172.2900	172.2900	172.2900	172.2900	+1.347%	95	344	-97.736%
2024-02-23	170.0000	170.0000	170.0000	170.0000	-13.110%	8	344	-97.706%
2024-02-21	195.6400	195.6500	195.6400	195.6500	+1.742%	5	344	-98.007%
2024-02-07	192.3000	192.3000	192.3000	192.3000	-8.429%	1	344	-97.972%
2024-01-30	210.0000	210.0000	210.0000	210.0000	-14.983%	10	344	-98.143%
2024-01-09	246.8300	247.0100	246.8300	247.0100	-7.327%	2	344	-98.421%
2024-01-04	266.5400	266.5400	266.5400	266.5400	+5.356%	5	344	-98.537%
2023-12-18	252.9900	252.9900	252.9900	252.9900	-3.886%	100	344	-98.458%
2023-12-12	263.2200	263.2200	263.2200	263.2200	-9.153%	107	344	-98.518%
2023-12-06	287.6500	289.7400	287.6500	289.7400	+1.663%	226	344	-98.654%
2023-11-30	285.0000	285.0000	285.0000	285.0000	+4.110%	335	344	-98.632%
2023-11-29	273.7500	273.7500	273.7500	273.7500	+0.643%	37	344	-98.575%
2023-11-27	272.0000	272.0000	272.0000	272.0000	+1.610%	12	344	-98.566%
2023-11-22	267.6900	267.6900	267.6900	267.6900	-4.006%	1	344	-98.543%
2023-11-14	278.8600	278.8600	278.8600	278.8600	-4.500%	200	344	-98.601%
2023-11-10	292.0000	292.0000	292.0000	292.0000	-24.156%	1	344	-98.664%
2023-10-26	385.0000	385.0000	385.0000	385.0000	+8.490%	231	344	-98.987%
2023-10-03	357.1900	357.1900	354.8700	354.8700	+1.793%	2	344	-98.901%
2023-09-27	349.4700	349.4700	348.6200	348.6200	+5.174%	2	344	-98.881%
2023-08-22	331.4700	331.4700	331.4700	331.4700	+8.140%	1	344	-98.823%
2023-07-28	306.5200	306.5200	306.5200	306.5200	-2.658%	1	344	-98.728%
2023-07-19	314.8900	314.8900	314.8900	314.8900	-43.032%	3	344	-98.761%
2023-03-20	555.3900	555.3900	552.7500	552.7500	+15.597%	2	344	-99.294%
2023-02-03	478.1700	478.1700	478.1700	478.1700	-20.931%	1	344	-99.184%
2023-01-06	607.2000	607.2000	604.7500	604.7500	+0.003%	2	344	-99.355%
2023-01-04	607.9900	607.9900	599.9500	604.7300	+2.207%	3	346	-99.355%
2023-01-03	591.6700	591.6700	591.6700	591.6700	-4.671%	1	348	-99.341%
2022-12-28	621.8800	621.8800	620.6600	620.6600	-0.894%	2	349	-99.372%
2022-12-16	624.4800	626.2600	624.4800	626.2600	+6.750%	2	351	-99.377%
2022-12-06	586.6600	586.6600	586.6600	586.6600	+3.049%	1	349	-99.335%
2022-12-05	569.3000	569.3000	569.3000	569.3000	-1.845%	1	348	-99.315%
2022-11-18	580.0000	580.0000	580.0000	580.0000	-7.486%	265	347	-99.328%
2022-11-04	626.9300	626.9300	626.9300	626.9300	-2.280%	3	209	-99.378%
2022-09-27	641.5600	641.5600	641.5600	641.5600	-1.156%	3	212	-99.392%
2022-09-23	649.0600	649.0600	649.0600	649.0600	+15.543%	1	212	-99.399%
2022-09-12	561.7500	561.7500	561.7500	561.7500	-0.448%	1	188	-99.306%
2022-08-22	564.2800	564.2800	564.2800	564.2800	+2.851%	1	152	-99.309%
2022-08-19	548.6400	548.6400	548.6400	548.6400	+2.815%	8	151	-99.289%
2022-08-16	533.6200	533.6200	533.6200	533.6200	-1.005%	1	143	-99.269%
2022-08-15	539.0400	539.0400	539.0400	539.0400	-2.275%	1	143	-99.276%
2022-08-11	551.5900	551.5900	551.5900	551.5900	-6.020%	1	144	-99.293%
2022-08-09	586.9200	586.9200	586.9200	586.9200	-1.838%	1	145	-99.336%
2022-08-02	601.6500	601.6500	597.9100	597.9100	-6.029%	16	131	-99.348%
2022-07-07	636.2700	636.2700	636.2700	636.2700	-5.486%	1	123	-99.387%
2022-07-05	697.8900	699.4300	673.2000	673.2000	-2.073%	3	122	-99.421%
2022-07-01	687.4500	687.4500	687.4500	687.4500	+2.719%	4	118	-99.433%
2022-06-30	669.2500	669.2500	669.2500	669.2500	+2.764%	1	118	-99.417%
2022-06-14	652.2600	657.5300	651.2500	651.2500	+5.346%	4	118	-99.401%
2022-06-10	618.2000	618.2000	618.2000	618.2000	+6.610%	1	115	-99.369%
2022-06-03	579.8700	579.8700	579.8700	579.8700	-0.155%	1	116	-99.327%
2022-05-31	582.5900	582.5900	580.7700	580.7700	-2.240%	3	116	-99.328%
2022-05-27	599.6000	599.6000	594.0800	594.0800	+5.633%	2	116	-99.344%
2022-05-05	563.0000	563.0000	562.4000	562.4000	-3.188%	3	116	-99.307%
2022-04-26	573.9600	593.5000	573.9600	580.9200	+1.082%	4	67	-99.329%
2022-04-25	551.5000	575.5000	551.5000	574.7000	+6.023%	4	66	-99.321%
2022-04-22	542.0500	542.0500	542.0500	542.0500	+6.343%	1	62	-99.281%
2022-04-01	509.7200	509.7200	509.7200	509.7200	-24.951%	1	0	-99.235%
2022-03-08	679.1800	679.1800	679.1800	679.1800	+0.027%	1	0	-99.426%
2022-03-07	679.0000	679.0000	679.0000	679.0000	+5.910%	26	0	-99.426%
2022-03-02	641.1100	641.1100	641.1100	641.1100	+0.271%	1	0	-99.392%
2022-03-01	639.3800	639.3800	639.3800	639.3800	+1.744%	1	0	-99.390%
2022-02-28	628.4200	628.4200	628.4200	628.4200	+1.166%	1	0	-99.379%
2022-02-22	621.1800	621.1800	621.1800	621.1800	+2.868%	1	0	-99.372%
2022-02-18	603.8600	603.8600	603.8600	603.8600	+4.402%	1	0	-99.354%
2022-02-16	578.4000	578.4000	578.4000	578.4000	-4.683%	1	0	-99.326%
2022-01-21	606.8200	606.8200	606.8200	606.8200	0.000%	3	0	-99.357%

.dark-mode .bclMz1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bclMz1{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P4200SPX Dec 18 2026 4200.00 Put (SPX261218P04200000)option OPRA

SPX20261218P4200
SPX Dec 18 2026 4200.00 Put (SPX261218P04200000)
option OPRA