Dark

SPX20261218P4225
SPX Dec 18 2026 4225.00 Put (SPX261218P04225000)
option OPRA

EOD

Sep 11, 2026

4.02-36.190%(-2.28)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	3.9900	4.0200	3.9900	4.0200	-36.190%	2	328	0.000%
2026-08-12	6.3000	6.3000	6.3000	6.3000	-12.500%	1	328	-36.190%
2026-08-06	7.2000	7.2000	7.2000	7.2000	-7.692%	10	327	-44.167%
2026-08-04	7.7000	7.8000	7.7000	7.8000	-17.021%	2	319	-48.462%
2026-07-31	9.4000	9.4000	9.4000	9.4000	-14.701%	1	318	-57.234%
2026-07-30	11.0300	11.0300	11.0200	11.0200	-1.695%	4	317	-63.521%
2026-07-21	11.2200	11.2200	11.2100	11.2100	-0.356%	4	317	-64.139%
2026-07-07	11.2500	11.2500	11.2500	11.2500	-12.109%	3	315	-64.267%
2026-07-01	12.5600	12.8000	12.5600	12.8000	-17.526%	4	317	-68.594%
2026-06-26	15.5200	15.5200	15.5200	15.5200	-1.460%	4	317	-74.098%
2026-06-18	15.7500	15.7500	15.7500	15.7500	+1.286%	100	286	-74.476%
2026-06-17	15.5500	15.5500	15.5500	15.5500	+5.782%	1	286	-74.148%
2026-06-15	14.7000	14.7000	14.7000	14.7000	-14.535%	2	286	-72.653%
2026-06-12	17.2000	17.2000	17.2000	17.2000	-17.703%	1	286	-76.628%
2026-06-10	20.9000	20.9000	20.9000	20.9000	+11.765%	8	286	-80.766%
2026-06-09	18.7000	18.7000	18.7000	18.7000	+6.857%	8	289	-78.503%
2026-06-08	16.9900	17.5000	16.9900	17.5000	+2.339%	5	289	-77.029%
2026-06-03	17.1000	17.1000	17.1000	17.1000	+3.012%	3	291	-76.491%
2026-06-02	16.6000	16.6000	16.6000	16.6000	-9.487%	24	295	-75.783%
2026-05-27	18.3300	18.3400	18.3200	18.3400	-14.299%	6	295	-78.081%
2026-05-20	21.4000	21.4000	21.4000	21.4000	-1.382%	10	294	-81.215%
2026-05-18	21.7000	21.7000	21.7000	21.7000	-1.899%	1	308	-81.475%
2026-05-14	22.1700	22.3500	22.0800	22.1200	-2.124%	6	308	-81.826%
2026-05-12	22.4000	22.7000	22.4000	22.6000	+1.619%	19	305	-82.212%
2026-05-11	22.2200	22.2400	22.2200	22.2400	+0.725%	4	305	-81.924%
2026-05-08	22.1900	22.3300	22.0100	22.0800	-4.000%	16	287	-81.793%
2026-05-07	23.0000	23.0000	23.0000	23.0000	0.000%	1	279	-82.522%
2026-05-06	23.0000	23.0000	23.0000	23.0000	-7.631%	1	280	-82.522%
2026-05-05	24.9000	24.9000	24.9000	24.9000	+3.750%	3	282	-83.855%
2026-05-04	24.0000	24.0000	24.0000	24.0000	-0.744%	10	279	-83.250%
2026-05-01	24.1800	24.1800	24.1800	24.1800	-10.112%	1	278	-83.375%
2026-04-28	26.9000	26.9000	26.9000	26.9000	-7.560%	1	279	-85.056%
2026-04-23	29.1000	29.1000	29.1000	29.1000	+2.827%	10	285	-86.186%
2026-04-22	28.2400	28.3000	28.1800	28.3000	-6.601%	14	289	-85.795%
2026-04-21	30.3000	30.3000	30.3000	30.3000	+6.803%	1	276	-86.733%
2026-04-17	28.0600	28.3700	28.0300	28.3700	-6.091%	4	276	-85.830%
2026-04-15	30.3300	30.3300	30.2100	30.2100	-29.251%	62	275	-86.693%
2026-04-06	43.9700	43.9700	42.7000	42.7000	-4.260%	56	244	-90.585%
2026-04-01	45.1000	45.1000	44.6000	44.6000	-12.118%	61	270	-90.987%
2026-03-31	55.5500	55.5500	50.7500	50.7500	-19.316%	6	270	-92.079%
2026-03-30	61.2800	62.9000	61.2800	62.9000	+0.963%	65	280	-93.609%
2026-03-27	58.5400	62.3200	58.4200	62.3000	+11.649%	7	247	-93.547%
2026-03-26	51.8000	55.8000	51.8000	55.8000	+11.178%	9	249	-92.796%
2026-03-25	48.3000	50.1900	48.3000	50.1900	-3.351%	9	247	-91.990%
2026-03-24	52.0800	52.1100	51.9300	51.9300	-4.890%	8	248	-92.259%
2026-03-20	57.0000	57.0000	54.6000	54.6000	+13.987%	2	245	-92.637%
2026-03-16	47.3300	47.9000	47.3300	47.9000	-11.132%	22	243	-91.608%
2026-03-13	50.6200	53.9000	50.6200	53.9000	+5.068%	10	249	-92.542%
2026-03-12	50.4000	51.3000	50.4000	51.3000	+5.556%	10	245	-92.164%
2026-03-10	44.9700	49.0000	44.9700	48.6000	-8.955%	9	238	-91.728%
2026-03-09	53.4800	53.4900	53.3800	53.3800	+7.383%	19	247	-92.469%
2026-03-06	50.2200	50.2200	49.6800	49.7100	+14.407%	22	238	-91.913%
2026-03-05	43.4100	43.4500	43.4100	43.4500	-13.498%	2	218	-90.748%
2026-03-03	50.0900	50.2300	50.0900	50.2300	+15.871%	2	219	-91.997%
2026-03-02	43.3500	43.3500	43.3500	43.3500	-0.345%	1	220	-90.727%
2026-02-27	43.5000	43.5000	43.5000	43.5000	+4.567%	1	222	-90.759%
2026-02-26	41.6000	41.6000	41.6000	41.6000	+5.051%	1	222	-90.337%
2026-02-25	39.5000	39.6000	39.5000	39.6000	-1.099%	40	186	-89.848%
2026-02-20	40.3700	40.4600	39.9800	40.0400	-7.315%	90	186	-89.960%
2026-02-19	43.2000	43.2000	43.2000	43.2000	-2.395%	4	182	-90.694%
2026-02-17	44.3200	44.3400	43.9600	44.2600	+12.707%	146	179	-90.917%
2026-02-10	39.1700	39.2700	39.1700	39.2700	+3.342%	2	248	-89.763%
2026-02-09	38.0000	38.0000	38.0000	38.0000	+0.529%	4	249	-89.421%
2026-02-02	38.2300	38.2300	37.8000	37.8000	-3.571%	2	247	-89.365%
2026-01-29	39.2000	39.2000	39.2000	39.2000	+2.645%	5	252	-89.745%
2026-01-27	37.7700	38.2400	37.7700	38.1900	+1.300%	102	252	-89.474%
2026-01-26	37.6900	37.7000	37.6900	37.7000	-1.309%	2	204	-89.337%
2026-01-22	38.2000	38.2000	38.2000	38.2000	-1.292%	4	203	-89.476%
2026-01-16	38.9000	38.9000	38.7000	38.7000	+1.309%	2	201	-89.612%
2026-01-15	38.3000	38.3000	38.2000	38.2000	-3.046%	5	201	-89.476%
2025-12-26	39.3300	39.4000	39.3300	39.4000	-7.075%	2	198	-89.797%
2025-12-19	43.6300	43.6300	42.4000	42.4000	-7.806%	21	198	-90.519%
2025-12-18	45.8400	45.9900	45.8400	45.9900	-5.292%	2	180	-91.259%
2025-12-17	48.5100	48.5600	48.5100	48.5600	+2.232%	2	181	-91.722%
2025-12-16	47.5000	47.5000	47.5000	47.5000	+0.892%	9	182	-91.537%
2025-12-15	45.4000	48.1000	45.3000	47.0800	+0.814%	605	320	-91.461%
2025-12-12	44.4000	49.3000	44.3000	46.7000	+14.237%	454	679	-91.392%
2025-12-11	45.2300	45.2300	40.8800	40.8800	-11.668%	229	972	-90.166%
2025-12-10	46.3100	46.3100	46.2800	46.2800	-3.058%	2	1,165	-91.314%
2025-12-09	47.6700	47.7400	47.6100	47.7400	-0.645%	4	1,165	-91.579%
2025-12-08	48.1600	48.3000	48.0500	48.0500	-1.314%	8	1,165	-91.634%
2025-12-03	48.6400	48.6900	48.6400	48.6900	-22.653%	2	1,163	-91.744%
2025-11-18	63.0600	67.7000	62.9500	62.9500	+0.881%	197	1,163	-93.614%
2025-11-17	57.6000	62.8000	57.6000	62.4000	+8.146%	54	972	-93.558%
2025-11-14	59.2000	59.2000	57.1900	57.7000	-2.698%	29	924	-93.033%
2025-11-13	55.0400	59.3000	55.0100	59.3000	+12.438%	30	903	-93.221%
2025-11-12	52.7500	52.7500	52.7400	52.7400	-1.236%	6	877	-92.378%
2025-11-11	53.2000	53.4000	53.2000	53.4000	+0.945%	16	884	-92.472%
2025-11-10	53.4000	53.5300	52.3000	52.9000	-7.030%	59	884	-92.401%
2025-11-07	60.2900	62.7000	56.9000	56.9000	-1.727%	185	825	-92.935%
2025-11-06	54.6000	58.6000	54.0100	57.9000	+9.659%	277	649	-93.057%
2025-11-05	54.2800	59.3200	51.4000	52.8000	-5.376%	143	411	-92.386%
2025-11-04	55.4700	57.1000	54.3600	55.8000	+14.485%	162	286	-92.796%
2025-10-28	48.6700	48.7700	48.6700	48.7400	+0.619%	4	134	-91.752%
2025-10-27	48.4700	48.4700	48.4000	48.4400	-10.578%	16	124	-91.701%
2025-10-23	54.1700	54.1700	54.1700	54.1700	-1.848%	1	124	-92.579%
2025-10-21	55.2700	55.2700	55.1900	55.1900	-10.537%	2	123	-92.716%
2025-10-10	53.6100	61.8400	53.2600	61.6900	+5.363%	123	74	-93.484%
2025-09-05	58.5500	58.5500	58.5500	58.5500	-13.643%	1	18	-93.134%
2025-08-04	67.9300	67.9300	67.8000	67.8000	-25.240%	8	17	-94.071%
2025-06-18	90.6900	90.6900	90.6900	90.6900	-2.693%	1	16	-95.567%
2025-06-17	93.2000	93.2000	93.2000	93.2000	-1.584%	3	16	-95.687%
2025-06-13	94.7000	94.7000	94.7000	94.7000	+9.606%	6	13	-95.755%
2025-06-12	86.4000	86.4000	86.4000	86.4000	-0.917%	3	10	-95.347%
2025-06-11	87.2000	87.2000	87.2000	87.2000	-30.684%	3	7	-95.390%
2025-05-09	125.5000	125.8000	125.5000	125.8000	-47.866%	4	4	-96.804%
2025-04-09	241.3000	241.3000	241.3000	241.3000	+15.344%	1	4	-98.334%
2025-04-08	209.8000	209.8000	209.1000	209.2000	0.000%	3	3	-98.078%

.dark-mode .qlV8m0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qlV8m0{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P4225SPX Dec 18 2026 4225.00 Put (SPX261218P04225000)option OPRA

SPX20261218P4225
SPX Dec 18 2026 4225.00 Put (SPX261218P04225000)
option OPRA