Dark

SPX20261218P4250
SPX Dec 18 2026 4250.00 Put (SPX261218P04250000)
option OPRA

EOD

Sep 10, 2026

4.95-21.429%(-1.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.9500	4.9500	4.9500	4.9500	-21.429%	1	1,252	0.000%
2026-08-17	6.3000	6.3000	6.3000	6.3000	-5.970%	2	1,252	-21.429%
2026-08-12	6.7000	6.7000	6.7000	6.7000	-8.595%	1	1,250	-26.119%
2026-08-07	7.3200	7.3300	7.3200	7.3300	-0.946%	4	1,249	-32.469%
2026-08-06	7.4000	7.4000	7.4000	7.4000	0.000%	2	1,247	-33.108%
2026-08-05	7.5600	7.5600	7.4000	7.4000	-7.500%	5	1,247	-33.108%
2026-08-04	8.4000	8.4000	8.0000	8.0000	-32.432%	4	1,249	-38.125%
2026-07-30	11.8000	11.8400	11.8000	11.8400	-6.329%	2	1,250	-58.193%
2026-07-24	12.6800	12.6800	12.6400	12.6400	+0.958%	2	1,251	-60.839%
2026-07-17	12.5600	12.5600	12.5200	12.5200	+8.775%	4	1,250	-60.463%
2026-07-16	11.5100	11.5100	11.5100	11.5100	+1.678%	2	1,248	-56.994%
2026-07-10	11.3200	11.3200	11.3200	11.3200	-2.245%	47	1,248	-56.272%
2026-07-09	11.5800	11.5800	11.5800	11.5800	-9.672%	4	1,274	-57.254%
2026-06-30	13.1000	13.1000	12.8200	12.8200	-10.537%	3	1,276	-61.388%
2026-06-29	14.3800	14.3800	14.3300	14.3300	-12.247%	2	1,276	-65.457%
2026-06-25	14.9000	16.3300	14.9000	16.3300	-5.058%	52	1,276	-69.688%
2026-06-24	16.5300	17.2000	16.5300	17.2000	-0.174%	5	1,276	-71.221%
2026-06-23	17.2300	17.2300	17.2300	17.2300	+10.096%	1	1,275	-71.271%
2026-06-18	15.5900	15.6500	15.5900	15.6500	-1.881%	2	1,339	-68.371%
2026-06-17	16.0000	16.0000	15.9500	15.9500	+5.420%	17	1,339	-68.966%
2026-06-16	15.1300	15.1300	15.1300	15.1300	+1.408%	2	1,339	-67.284%
2026-06-15	14.9200	14.9200	14.9200	14.9200	-18.603%	1	1,339	-66.823%
2026-06-09	16.9000	19.4500	16.9000	18.3300	+3.794%	146	1,339	-72.995%
2026-06-08	17.4100	17.8000	17.4100	17.6600	+8.744%	5	1,254	-71.971%
2026-06-05	16.3200	16.3200	16.2400	16.2400	+1.373%	2	1,254	-69.520%
2026-06-04	17.0000	17.0000	15.9900	16.0200	-10.553%	156	1,253	-69.101%
2026-05-28	18.3100	18.3100	17.8300	17.9100	-3.450%	4	1,047	-72.362%
2026-05-27	18.6200	18.6200	18.5500	18.5500	-10.817%	8	1,045	-73.315%
2026-05-21	20.8000	20.8000	20.8000	20.8000	-5.239%	10	1,045	-76.202%
2026-05-19	22.3400	22.4100	21.9500	21.9500	-2.531%	3	1,045	-77.449%
2026-05-14	22.5500	22.5500	22.5200	22.5200	-2.087%	2	1,061	-78.020%
2026-05-12	23.6700	23.7500	22.9000	23.0000	+2.177%	12	1,064	-78.478%
2026-05-08	22.6600	22.7200	22.5100	22.5100	-2.470%	10	1,064	-78.010%
2026-05-07	23.0800	23.0800	23.0800	23.0800	-2.575%	2	1,064	-78.553%
2026-05-06	23.6600	23.6900	23.6600	23.6900	-4.783%	2	1,063	-79.105%
2026-05-05	24.8200	25.1400	24.7900	24.8800	+1.884%	28	1,063	-80.105%
2026-05-04	24.5000	24.5000	24.4000	24.4200	-2.554%	66	1,054	-79.730%
2026-05-01	24.3400	25.1800	24.3300	25.0600	-3.392%	21	998	-80.247%
2026-04-30	27.2800	27.2900	25.9400	25.9400	-6.523%	7	998	-80.918%
2026-04-29	27.7300	27.7500	27.7300	27.7500	-0.857%	24	998	-82.162%
2026-04-28	28.0900	28.0900	27.9900	27.9900	+0.072%	8	998	-82.315%
2026-04-27	27.6900	27.9700	27.6900	27.9700	+0.612%	4	998	-82.302%
2026-04-24	27.8000	27.8000	27.8000	27.8000	-6.081%	1	999	-82.194%
2026-04-23	29.4100	29.6000	29.4100	29.6000	+2.635%	7	999	-83.277%
2026-04-22	28.7800	28.8400	28.7800	28.8400	+1.621%	4	995	-82.836%
2026-04-17	28.4900	28.4900	28.3500	28.3800	-7.707%	4	995	-82.558%
2026-04-15	30.8100	30.8100	30.7200	30.7500	-1.820%	24	995	-83.902%
2026-04-14	30.7400	31.3200	30.7400	31.3200	-15.738%	8	983	-84.195%
2026-04-08	36.1500	37.1700	36.1400	37.1700	-18.451%	84	983	-86.683%
2026-04-07	45.5800	45.5800	45.5800	45.5800	+5.534%	1	993	-89.140%
2026-04-06	43.2400	43.2400	43.1900	43.1900	-5.285%	2	992	-88.539%
2026-04-01	46.2700	46.4800	45.6000	45.6000	-9.917%	43	1,028	-89.145%
2026-03-31	54.7800	54.9900	50.6200	50.6200	-22.123%	9	1,026	-90.221%
2026-03-30	62.0300	65.0000	61.3600	65.0000	+2.362%	68	1,026	-92.385%
2026-03-27	60.7300	63.7600	60.7100	63.5000	+11.796%	25	1,019	-92.205%
2026-03-26	52.2600	56.8000	52.2600	56.8000	+12.142%	19	1,024	-91.285%
2026-03-25	50.2300	50.6500	49.4900	50.6500	-2.708%	252	1,025	-90.227%
2026-03-24	51.4000	52.2400	51.4000	52.0600	+1.383%	9	882	-90.492%
2026-03-23	46.9000	51.3800	46.9000	51.3500	-5.258%	179	884	-90.360%
2026-03-20	54.1700	54.2000	54.1700	54.2000	+12.635%	2	1,039	-90.867%
2026-03-18	48.3300	48.3300	48.0900	48.1200	+3.841%	8	1,038	-89.713%
2026-03-17	46.8300	46.8900	46.3400	46.3400	-4.434%	12	1,036	-89.318%
2026-03-16	48.5000	49.2300	48.4900	48.4900	-8.682%	31	1,036	-89.792%
2026-03-12	53.1000	53.1000	53.1000	53.1000	+5.149%	20	1,049	-90.678%
2026-03-11	49.7000	50.7000	49.6000	50.5000	+0.198%	17	1,049	-90.198%
2026-03-10	48.3600	50.4000	48.3100	50.4000	-7.675%	3	1,048	-90.179%
2026-03-09	55.8000	55.8000	54.4900	54.5900	+8.313%	48	1,052	-90.932%
2026-03-06	49.7100	50.4000	49.7100	50.4000	+17.073%	5	1,071	-90.179%
2026-03-04	42.3600	43.0700	41.9500	43.0500	-20.893%	76	1,073	-88.502%
2026-03-03	50.8100	54.4200	50.8100	54.4200	+25.972%	46	1,081	-90.904%
2026-02-27	43.2000	43.2000	43.2000	43.2000	+2.588%	5	1,060	-88.542%
2026-02-26	42.3600	42.5200	41.9700	42.1100	+4.078%	58	1,065	-88.245%
2026-02-25	40.4100	40.4600	40.4100	40.4600	-3.437%	2	1,036	-87.766%
2026-02-24	41.9000	41.9000	41.9000	41.9000	-4.881%	2	1,036	-88.186%
2026-02-19	44.1400	44.1400	44.0500	44.0500	+5.737%	2	1,034	-88.763%
2026-02-18	41.7800	41.7800	41.6600	41.6600	-0.715%	4	1,035	-88.118%
2026-02-17	42.0100	42.0100	41.9600	41.9600	-8.484%	2	1,033	-88.203%
2026-02-13	46.4900	46.4900	45.8500	45.8500	+18.384%	2	1,032	-89.204%
2026-02-09	38.7000	38.7300	38.7000	38.7300	-6.765%	4	1,032	-87.219%
2026-02-06	41.3400	41.5400	41.3400	41.5400	-4.703%	4	1,032	-88.084%
2026-02-05	43.9100	44.0000	43.5900	43.5900	+12.636%	52	1,032	-88.644%
2026-02-02	38.7000	38.7000	38.7000	38.7000	-5.077%	1	1,042	-87.209%
2026-01-30	41.0900	41.0900	40.6400	40.7700	+0.172%	48	1,041	-87.859%
2026-01-28	40.5400	40.7100	40.5400	40.7000	+4.573%	14	1,065	-87.838%
2026-01-27	38.6800	38.9200	38.6800	38.9200	+1.012%	8	1,068	-87.282%
2026-01-22	38.5200	38.5300	38.5200	38.5300	-14.359%	4	1,066	-87.153%
2026-01-20	44.1000	44.9900	44.1000	44.9900	+13.899%	157	1,066	-88.998%
2026-01-15	38.9000	39.5000	38.9000	39.5000	-1.619%	42	913	-87.468%
2025-12-31	40.3300	40.3300	40.1500	40.1500	-0.422%	8	896	-87.671%
2025-12-26	40.3200	40.3200	40.3200	40.3200	-12.443%	2	896	-87.723%
2025-12-18	46.0500	46.0500	46.0500	46.0500	-7.251%	2	894	-89.251%
2025-12-17	47.3000	49.8200	47.3000	49.6500	+3.351%	12	892	-90.030%
2025-12-16	48.9000	49.2200	47.8000	48.0400	+0.292%	114	881	-89.696%
2025-12-15	47.9000	48.3500	47.4000	47.9000	+0.546%	624	842	-89.666%
2025-12-12	47.6800	47.6800	47.6400	47.6400	-0.605%	4	1,163	-89.610%
2025-12-10	47.9300	47.9300	47.9300	47.9300	-0.951%	2	1,163	-89.672%
2025-12-08	48.5400	48.5400	48.3900	48.3900	-2.262%	2	1,162	-89.771%
2025-12-04	49.5100	49.5100	49.5100	49.5100	-1.766%	66	1,163	-90.002%
2025-12-02	50.0200	50.4000	50.0200	50.4000	-4.364%	9	1,110	-90.179%
2025-11-26	52.7000	52.7000	52.7000	52.7000	-5.045%	1	1,103	-90.607%
2025-11-25	55.5000	55.5000	55.5000	55.5000	-20.601%	1	1,103	-91.081%
2025-11-21	70.0000	70.0000	69.9000	69.9000	+23.280%	2	1,102	-92.918%
2025-11-20	56.7000	56.7000	56.7000	56.7000	-13.712%	5	1,100	-91.270%
2025-11-18	65.2700	65.7600	65.2700	65.7100	+13.293%	6	1,095	-92.467%
2025-11-17	58.7000	58.7000	57.9400	58.0000	+0.069%	42	1,098	-91.466%
2025-11-14	62.6800	62.9900	57.7200	57.9600	-0.668%	17	1,093	-91.460%
2025-11-13	55.7900	58.3500	54.6000	58.3500	+7.320%	237	1,089	-91.517%
2025-11-11	54.0700	54.3700	54.0200	54.3700	-9.684%	106	894	-90.896%
2025-11-07	60.6000	63.0000	60.2000	60.2000	+1.689%	21	923	-91.777%
2025-11-06	55.1100	60.0000	55.1100	59.2000	+11.257%	96	914	-91.639%
2025-11-05	54.6000	54.6000	52.5000	53.2100	-6.813%	252	856	-90.697%
2025-11-04	55.6600	58.0000	55.6600	57.1000	+7.351%	32	742	-91.331%
2025-10-31	53.2200	53.2200	53.1900	53.1900	+5.977%	2	730	-90.694%
2025-10-28	49.7700	50.2200	49.7700	50.1900	+0.763%	12	737	-90.137%
2025-10-27	49.9300	49.9500	49.8100	49.8100	-2.942%	46	737	-90.062%
2025-10-24	51.3200	51.3200	51.3200	51.3200	-10.123%	2	737	-90.355%
2025-10-22	57.1000	57.1000	57.1000	57.1000	-8.303%	1	737	-91.331%
2025-10-17	62.3300	62.3300	62.2700	62.2700	+1.022%	4	736	-92.051%
2025-10-15	61.6700	61.6700	61.5900	61.6400	+5.188%	4	736	-91.970%
2025-09-08	58.6000	58.6000	58.6000	58.6000	-18.701%	1	738	-91.553%
2025-07-11	72.0800	72.0800	72.0800	72.0800	+1.009%	1	737	-93.133%
2025-07-10	71.3300	71.3900	71.3300	71.3600	-10.307%	400	737	-93.063%
2025-06-27	79.3400	79.5600	79.3400	79.5600	-4.260%	4	631	-93.778%
2025-06-24	83.1000	83.1000	83.1000	83.1000	-35.441%	1	633	-94.043%
2025-05-09	128.9000	128.9000	128.7200	128.7200	-5.422%	82	546	-96.154%
2025-05-01	136.1000	136.1000	136.1000	136.1000	-32.724%	1	546	-96.363%
2025-04-11	202.0400	202.3000	202.0400	202.3000	-10.049%	8	545	-97.553%
2025-04-08	215.2000	225.5000	214.3000	224.9000	-6.065%	9	545	-97.799%
2025-04-07	239.1000	239.4200	239.1000	239.4200	+120.949%	123	543	-97.933%
2025-04-01	108.3600	108.3600	108.3600	108.3600	+4.092%	1	454	-95.432%
2025-03-19	104.1000	104.1000	104.1000	104.1000	-16.820%	12	453	-95.245%
2025-03-13	125.1500	125.1500	125.1500	125.1500	+0.120%	39	453	-96.045%
2025-03-10	124.9600	125.0000	124.9600	125.0000	+12.602%	2	453	-96.040%
2025-03-07	110.6700	111.4300	110.6700	111.0100	+3.748%	100	452	-95.541%
2025-03-05	109.1000	110.8000	107.0000	107.0000	+2.373%	5	402	-95.374%
2025-03-03	104.8000	104.8000	104.5200	104.5200	+5.683%	2	399	-95.264%
2025-02-28	98.9000	98.9000	98.9000	98.9000	+7.617%	28	399	-94.995%
2025-02-26	92.2000	93.0000	91.8000	91.9000	+13.879%	22	385	-94.614%
2025-02-13	80.7000	80.7000	80.7000	80.7000	-2.888%	6	360	-93.866%
2025-02-12	83.1000	83.1000	83.1000	83.1000	-0.598%	6	360	-94.043%
2025-02-11	83.6000	83.6000	83.6000	83.6000	-2.564%	6	357	-94.079%
2025-02-07	85.8000	85.8000	85.8000	85.8000	+1.299%	12	351	-94.231%
2025-02-05	84.7000	84.7000	84.7000	84.7000	-6.821%	6	347	-94.156%
2025-02-03	90.6000	90.9000	90.6000	90.9000	+2.596%	31	341	-94.554%
2025-01-31	88.6000	88.6000	88.6000	88.6000	+4.481%	12	316	-94.413%
2025-01-30	84.8000	84.8000	84.8000	84.8000	-3.964%	6	316	-94.163%
2025-01-29	88.3000	88.3000	88.3000	88.3000	-2.215%	6	316	-94.394%
2025-01-27	90.3000	90.3000	90.3000	90.3000	+9.190%	6	316	-94.518%
2025-01-23	82.7000	82.7000	82.7000	82.7000	-2.706%	6	316	-94.015%
2025-01-22	85.0000	85.0000	85.0000	85.0000	-1.620%	6	316	-94.176%
2025-01-21	86.5000	86.5000	86.4000	86.4000	-0.575%	3	316	-94.271%
2025-01-06	87.6000	87.8000	86.9000	86.9000	-3.978%	30	316	-94.304%
2024-12-27	90.5000	90.5000	90.5000	90.5000	+4.383%	14	298	-94.530%
2024-12-26	86.7000	86.7000	86.7000	86.7000	-19.349%	7	298	-94.291%
2024-12-18	107.3000	107.5000	107.3000	107.5000	+18.392%	7	291	-95.395%
2024-12-17	92.1000	92.1000	90.8000	90.8000	+2.483%	7	291	-94.548%
2024-12-16	89.6000	89.6000	88.6000	88.6000	-2.637%	93	290	-94.413%
2024-12-13	90.3000	91.0000	90.3000	91.0000	+0.552%	146	320	-94.560%
2024-12-12	90.5000	90.5000	90.5000	90.5000	-0.659%	7	282	-94.530%
2024-12-10	91.1000	91.1000	91.1000	91.1000	+1.335%	7	275	-94.566%
2024-12-09	89.2900	89.9000	89.2900	89.9000	+3.811%	86	268	-94.494%
2024-12-06	86.6000	86.6000	86.6000	86.6000	+2.243%	12	182	-94.284%
2024-12-04	84.7000	84.7000	84.7000	84.7000	+0.954%	6	182	-94.156%
2024-12-03	83.9000	83.9000	83.9000	83.9000	-9.785%	6	176	-94.100%
2024-11-22	93.0000	93.0000	93.0000	93.0000	-21.053%	2	176	-94.677%
2024-10-14	118.0300	118.0300	117.8000	117.8000	-6.804%	130	0	-95.798%
2024-10-04	128.9000	128.9000	126.4000	126.4000	-16.924%	84	0	-96.084%
2024-09-05	152.1500	152.1500	152.1500	152.1500	+11.662%	130	0	-96.747%
2024-08-22	136.2600	136.2600	136.2600	136.2600	-17.413%	4	0	-96.367%
2024-08-07	164.9900	164.9900	164.9900	164.9900	0.000%	2	0	-97.000%

.dark-mode .YnCSJY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YnCSJY{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P4250SPX Dec 18 2026 4250.00 Put (SPX261218P04250000)option OPRA

SPX20261218P4250
SPX Dec 18 2026 4250.00 Put (SPX261218P04250000)
option OPRA