Dark

SPX20261218P4300
SPX Dec 18 2026 4300.00 Put (SPX261218P04300000)
option OPRA

EOD

Sep 10, 2026

5.40-1.818%(-0.10)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	5.0100	5.4000	5.0100	5.4000	-1.818%	13	7,722	0.000%
2026-09-01	5.3000	5.5000	5.3000	5.5000	-20.290%	2	7,718	-1.818%
2026-08-17	6.6000	6.9000	6.6000	6.9000	+4.545%	3	7,716	-21.739%
2026-08-13	6.6000	6.6000	6.6000	6.6000	-4.348%	1	7,713	-18.182%
2026-08-12	6.9000	6.9000	6.9000	6.9000	-2.817%	2	7,713	-21.739%
2026-08-11	7.1000	7.1000	7.1000	7.1000	-2.740%	10	7,722	-23.944%
2026-08-10	7.3000	7.3000	7.3000	7.3000	-4.948%	1	7,717	-26.027%
2026-08-06	7.7000	7.7000	7.6800	7.6800	-6.341%	7	7,718	-29.688%
2026-08-05	8.2200	8.3000	8.2000	8.2000	-1.205%	8	7,718	-34.146%
2026-08-04	8.3000	8.3000	8.3000	8.3000	-23.290%	1	7,717	-34.940%
2026-07-31	10.8500	10.8500	10.8200	10.8200	-5.585%	400	7,717	-50.092%
2026-07-30	11.4900	11.4900	11.4600	11.4600	+0.526%	500	7,466	-52.880%
2026-07-28	11.4000	11.4000	11.4000	11.4000	-7.242%	1	7,356	-52.632%
2026-07-27	11.8900	12.2900	11.8900	12.2900	-10.553%	8	7,356	-56.062%
2026-07-23	13.7400	13.7400	13.7400	13.7400	+14.025%	2	7,352	-60.699%
2026-07-21	12.0500	12.0500	12.0500	12.0500	+3.879%	2	7,352	-55.187%
2026-07-14	11.6000	11.6000	11.6000	11.6000	+1.754%	5	7,350	-53.448%
2026-07-10	11.4000	11.4000	11.4000	11.4000	-18.571%	1	7,355	-52.632%
2026-07-02	13.5000	14.0000	13.5000	14.0000	+3.704%	2	7,356	-61.429%
2026-07-01	13.5000	13.5000	13.5000	13.5000	-16.923%	21	7,356	-60.000%
2026-06-26	16.2500	16.2500	16.2500	16.2500	+2.459%	100	7,366	-66.769%
2026-06-25	16.7000	16.7000	15.8000	15.8600	-8.851%	3	7,366	-65.952%
2026-06-24	16.3300	17.4000	16.3100	17.4000	-0.911%	7	7,365	-68.966%
2026-06-23	18.1000	18.1000	17.5400	17.5600	+10.094%	3	7,363	-69.248%
2026-06-18	16.2100	16.2200	15.8700	15.9500	-11.389%	6	7,378	-66.144%
2026-06-17	18.0000	18.0000	18.0000	18.0000	+14.650%	3	7,378	-70.000%
2026-06-16	15.6000	15.7400	15.3000	15.7000	+1.750%	7	7,378	-65.605%
2026-06-15	15.4100	15.4300	15.4100	15.4300	-16.141%	2	7,379	-65.003%
2026-06-12	18.4000	18.4000	18.4000	18.4000	-16.364%	1	7,379	-70.652%
2026-06-09	19.9000	22.0000	19.9000	22.0000	+19.695%	4	7,379	-75.455%
2026-06-08	18.3700	18.4200	18.2000	18.3800	+6.551%	21	7,375	-70.620%
2026-06-04	17.2500	17.2500	17.2500	17.2500	-3.090%	1	7,365	-68.696%
2026-06-03	17.9000	17.9000	17.8000	17.8000	+1.425%	4	7,366	-69.663%
2026-06-02	17.6300	17.6300	17.5500	17.5500	+1.504%	2	7,362	-69.231%
2026-06-01	17.4600	17.4600	17.1900	17.2900	+0.290%	4	7,364	-68.768%
2026-05-29	17.2800	17.2800	17.2400	17.2400	-4.751%	146	7,366	-68.677%
2026-05-28	18.7800	18.7800	18.1000	18.1000	-6.412%	3	7,369	-70.166%
2026-05-27	19.3100	19.3400	19.3100	19.3400	-0.103%	2	7,368	-72.079%
2026-05-26	19.3600	19.3600	19.3600	19.3600	-4.158%	2	7,368	-72.107%
2026-05-22	20.1100	20.2000	20.1100	20.2000	-1.942%	2	7,368	-73.267%
2026-05-21	20.6000	20.6000	20.6000	20.6000	-11.015%	5	7,367	-73.786%
2026-05-19	23.1500	23.1500	23.1500	23.1500	-1.068%	3	7,367	-76.674%
2026-05-13	23.1500	23.4000	23.1200	23.4000	-1.266%	4	7,386	-76.923%
2026-05-12	25.0000	25.0000	23.7000	23.7000	+0.424%	153	7,310	-77.215%
2026-05-08	23.2500	23.6000	23.2500	23.6000	-2.520%	12	7,310	-77.119%
2026-05-07	24.2300	24.2300	24.2100	24.2100	-0.493%	2	7,311	-77.695%
2026-05-06	24.8500	24.9500	24.3300	24.3300	-5.698%	30	7,310	-77.805%
2026-05-05	25.6400	25.8000	25.6400	25.8000	-0.501%	6	7,310	-79.070%
2026-05-01	25.9300	25.9300	25.9300	25.9300	-1.780%	4	7,311	-79.175%
2026-04-30	28.1200	28.1200	26.4000	26.4000	-7.692%	6	7,311	-79.545%
2026-04-29	28.6100	28.6100	28.6000	28.6000	-7.143%	2	7,307	-81.119%
2026-04-23	30.8000	30.8000	30.8000	30.8000	+2.122%	3	7,354	-82.468%
2026-04-22	30.1600	30.1600	30.1600	30.1600	-0.033%	2	7,351	-82.095%
2026-04-21	30.1900	30.2500	30.1700	30.1700	-0.560%	6	7,347	-82.101%
2026-04-20	30.2200	30.3400	30.2200	30.3400	+1.032%	9	7,347	-82.202%
2026-04-17	30.0000	30.5100	29.3400	30.0300	-7.883%	36	7,337	-82.018%
2026-04-16	32.0900	32.6000	32.0900	32.6000	+1.558%	302	7,321	-83.436%
2026-04-15	32.2000	32.3400	31.9200	32.1000	-1.895%	55	7,435	-83.178%
2026-04-14	32.0800	32.7200	32.0500	32.7200	-9.162%	14	7,388	-83.496%
2026-04-09	36.0300	36.0300	36.0200	36.0200	-7.380%	4	7,388	-85.008%
2026-04-08	38.8800	38.8900	38.8800	38.8900	-18.178%	4	7,390	-86.115%
2026-04-07	49.0000	49.0000	47.5300	47.5300	+2.347%	157	7,392	-88.639%
2026-04-06	46.0800	46.4900	45.6600	46.4400	-9.403%	46	7,522	-88.372%
2026-04-02	51.2600	51.2600	51.2600	51.2600	+7.802%	1	7,591	-89.465%
2026-04-01	49.9400	50.1900	47.2500	47.5500	-9.943%	547	7,591	-88.644%
2026-03-31	58.1900	58.2400	52.8000	52.8000	-19.757%	73	7,423	-89.773%
2026-03-30	64.7000	67.0000	62.2100	65.8000	-1.112%	89	7,400	-91.793%
2026-03-27	64.5600	66.5400	63.6800	66.5400	+13.163%	12	7,331	-91.885%
2026-03-26	55.6800	58.8000	55.3200	58.8000	+13.404%	49	7,322	-90.816%
2026-03-25	51.8900	51.8900	51.8500	51.8500	-6.962%	2	7,315	-89.585%
2026-03-24	55.8300	55.8300	55.7300	55.7300	+5.689%	2	7,315	-90.310%
2026-03-23	48.8900	54.4000	48.8900	52.7300	-11.675%	282	7,315	-89.759%
2026-03-20	55.3500	59.7000	55.3500	59.7000	+12.218%	9	7,095	-90.955%
2026-03-19	60.3600	60.6700	52.7700	53.2000	-4.144%	51	7,092	-89.850%
2026-03-18	51.1300	55.5000	51.1300	55.5000	+15.625%	27	7,049	-90.270%
2026-03-17	47.4900	48.0000	46.9600	48.0000	-4.950%	9	7,032	-88.750%
2026-03-16	49.5600	51.4500	49.5300	50.5000	-11.559%	11	7,036	-89.307%
2026-03-13	53.5700	57.1400	53.5700	57.1000	+6.094%	207	7,037	-90.543%
2026-03-12	54.2200	54.2200	53.8200	53.8200	+4.708%	4	6,887	-89.967%
2026-03-10	49.6900	51.4000	47.4100	51.4000	-11.562%	11	6,885	-89.494%
2026-03-09	58.1500	58.1500	58.1200	58.1200	+11.022%	2	6,891	-90.709%
2026-03-06	52.3000	52.3500	52.3000	52.3500	+5.587%	2	6,890	-89.685%
2026-03-05	49.8100	49.9800	49.5400	49.5800	+13.196%	4	6,890	-89.109%
2026-03-02	45.4400	45.4400	43.8000	43.8000	+5.187%	19	6,890	-87.671%
2026-02-25	41.8000	42.0000	41.6300	41.6400	-4.055%	149	6,805	-87.032%
2026-02-24	43.4000	43.4000	43.4000	43.4000	-4.825%	2	6,805	-87.558%
2026-02-23	42.2800	45.8300	42.2800	45.6000	+5.482%	8	6,803	-88.158%
2026-02-20	44.2400	44.2700	43.2300	43.2300	-5.611%	6	6,805	-87.509%
2026-02-19	45.0500	45.8000	44.9000	45.8000	+5.384%	9	6,804	-88.210%
2026-02-18	42.2000	43.4600	42.2000	43.4600	-10.281%	60	6,804	-87.575%
2026-02-17	48.5500	48.5500	48.4400	48.4400	+4.622%	2	6,779	-88.852%
2026-02-13	46.3000	46.3000	46.2000	46.3000	-0.644%	225	6,904	-88.337%
2026-02-12	46.6000	46.6000	46.6000	46.6000	+14.524%	2	6,904	-88.412%
2026-02-10	40.7200	40.7200	40.6900	40.6900	+1.980%	2	6,904	-86.729%
2026-02-09	40.2200	40.2200	39.9000	39.9000	-5.651%	38	6,904	-86.466%
2026-02-04	42.6400	42.6700	42.2300	42.2900	+5.461%	4	6,923	-87.231%
2026-02-02	40.1000	40.1000	40.1000	40.1000	-12.138%	1	6,923	-86.534%
2026-01-29	45.0000	45.6400	45.0000	45.6400	+8.667%	320	6,923	-88.168%
2026-01-28	42.0000	42.0000	42.0000	42.0000	+5.184%	3	6,789	-87.143%
2026-01-27	39.9100	39.9300	39.9100	39.9300	+0.150%	2	6,792	-86.476%
2026-01-26	39.8400	39.8700	39.8400	39.8700	-0.325%	2	6,791	-86.456%
2026-01-22	41.1100	41.1100	39.9600	40.0000	-6.103%	4	6,790	-86.500%
2026-01-21	42.9000	45.0000	42.6000	42.6000	-10.354%	1,270	6,790	-87.324%
2026-01-20	47.5200	47.5200	47.5200	47.5200	+16.471%	3	6,801	-88.636%
2026-01-16	41.2000	41.2000	40.8000	40.8000	+0.990%	16	6,794	-86.765%
2026-01-15	40.3000	40.5000	40.3000	40.4000	+2.278%	8	6,794	-86.634%
2026-01-13	39.5000	39.5000	39.5000	39.5000	-3.186%	18	6,923	-86.329%
2026-01-07	40.1000	41.1000	39.7000	40.8000	+2.000%	1,193	7,216	-86.765%
2026-01-06	40.3000	41.1000	39.8000	40.0000	-5.146%	481	7,668	-86.500%
2025-12-29	42.1700	42.1700	42.1700	42.1700	+0.405%	64	7,804	-87.195%
2025-12-24	42.0000	42.0000	42.0000	42.0000	0.000%	2	7,817	-87.143%
2025-12-23	42.5500	42.6000	41.9000	42.0000	-1.639%	59	7,817	-87.143%
2025-12-22	42.7000	42.8000	42.7000	42.7000	-5.322%	161	7,844	-87.354%
2025-12-19	45.1000	45.1000	45.1000	45.1000	-8.184%	2	7,704	-88.027%
2025-12-18	49.0000	49.1200	49.0000	49.1200	-5.338%	2	7,707	-89.007%
2025-12-17	49.9700	51.8900	49.9700	51.8900	+3.988%	10	7,708	-89.593%
2025-12-16	51.1100	51.1100	49.8500	49.9000	-1.071%	34	7,709	-89.178%
2025-12-15	50.4800	50.4800	50.4400	50.4400	+4.258%	2	7,815	-89.294%
2025-12-12	48.3800	48.3800	48.3800	48.3800	-5.692%	1	7,816	-88.838%
2025-12-09	51.3000	51.3000	51.3000	51.3000	-0.292%	21	7,816	-89.474%
2025-12-03	51.5200	51.5200	51.4500	51.4500	-1.285%	2	7,801	-89.504%
2025-12-01	52.1200	52.1200	52.1200	52.1200	-13.133%	3	7,800	-89.639%
2025-11-25	62.4000	62.4000	59.4000	60.0000	-2.121%	105	7,800	-91.000%
2025-11-24	66.2100	67.1100	61.3000	61.3000	-12.316%	44	7,801	-91.191%
2025-11-21	73.2000	77.5000	67.3200	69.9100	-7.575%	268	7,804	-92.276%
2025-11-20	75.5500	76.1000	72.2000	75.6400	+13.744%	153	7,871	-92.861%
2025-11-19	68.7000	69.1700	66.5000	66.5000	+1.527%	113	7,909	-91.880%
2025-11-18	68.2000	71.7200	65.5000	65.5000	+1.158%	114	7,943	-91.756%
2025-11-17	60.2000	66.8000	60.2000	64.7500	+4.604%	750	7,987	-91.660%
2025-11-14	64.0200	64.0200	59.4700	61.9000	-1.118%	73	7,295	-91.276%
2025-11-13	57.7000	62.8000	57.3000	62.6000	+11.388%	76	7,338	-91.374%
2025-11-12	56.5900	57.3000	55.7000	56.2000	-0.496%	125	7,190	-90.391%
2025-11-11	56.4000	57.2000	56.2500	56.4800	-0.035%	207	7,219	-90.439%
2025-11-10	56.0400	56.5000	55.6100	56.5000	-8.443%	167	7,236	-90.442%
2025-11-07	64.8000	66.8000	61.5000	61.7100	+0.669%	72	7,192	-91.249%
2025-11-06	58.0000	62.6000	57.5200	61.3000	+9.660%	318	7,082	-91.191%
2025-11-05	57.5500	57.8800	54.4400	55.9000	-5.367%	325	6,945	-90.340%
2025-11-04	61.1000	61.1000	58.2000	59.0700	+5.294%	343	6,740	-90.858%
2025-11-03	55.5000	56.9000	55.0800	56.1000	+4.275%	218	6,521	-90.374%
2025-10-31	53.8300	54.0300	53.6600	53.8000	+3.223%	6	6,521	-89.963%
2025-10-28	51.6700	52.1500	51.6500	52.1200	+0.618%	50	6,521	-89.639%
2025-10-27	51.8500	51.8600	51.8000	51.8000	-24.490%	8	6,545	-89.575%
2025-10-17	70.1700	70.1700	68.5100	68.6000	+5.360%	92	6,545	-92.128%
2025-10-14	65.1100	65.1100	65.1100	65.1100	+4.343%	15	6,499	-91.706%
2025-10-13	63.1000	63.1000	62.4000	62.4000	-2.500%	2	6,499	-91.346%
2025-10-10	64.1000	64.1000	64.0000	64.0000	+11.966%	4	6,496	-91.563%
2025-10-09	59.6000	59.6000	57.0600	57.1600	-1.804%	6	6,492	-90.553%
2025-10-02	58.2200	58.2200	58.2100	58.2100	+1.535%	15	6,491	-90.723%
2025-09-29	57.2800	57.3300	57.2800	57.3300	-3.938%	2	6,491	-90.581%
2025-09-26	59.6600	59.7800	59.6600	59.6800	+4.154%	4	6,492	-90.952%
2025-09-22	57.3000	57.3000	57.3000	57.3000	-2.385%	1	6,492	-90.576%
2025-09-12	58.8800	58.9000	58.6900	58.7000	-0.136%	72	6,242	-90.801%
2025-09-11	58.9000	58.9000	58.7800	58.7800	-0.271%	4	6,242	-90.813%
2025-09-10	58.9000	58.9500	58.9000	58.9400	-2.417%	4	6,246	-90.838%
2025-09-04	61.5500	61.5800	60.2000	60.4000	-3.684%	34	6,246	-91.060%
2025-08-29	64.1000	64.4400	62.7100	62.7100	+3.226%	9	6,239	-91.389%
2025-08-28	60.7500	60.7500	60.7500	60.7500	-2.174%	1	6,239	-91.111%
2025-08-27	61.9400	62.1000	61.9400	62.1000	-11.286%	2	6,240	-91.304%
2025-08-20	70.0000	70.0000	70.0000	70.0000	+5.295%	1	6,241	-92.286%
2025-08-15	66.4800	66.4800	66.4800	66.4800	-3.231%	1	6,240	-91.877%
2025-08-11	68.4000	68.7000	68.3000	68.7000	-4.451%	13	6,240	-92.140%
2025-08-04	72.2600	72.2600	71.9000	71.9000	+7.635%	2	6,227	-92.490%
2025-07-30	67.1000	67.1000	66.8000	66.8000	-2.737%	60	6,227	-91.916%
2025-07-25	68.9000	68.9000	68.6800	68.6800	-10.105%	2	6,167	-92.137%
2025-07-14	76.4000	76.4000	76.4000	76.4000	+1.975%	1	6,032	-92.932%
2025-07-10	74.9200	74.9200	74.9200	74.9200	-2.448%	1	6,032	-92.792%
2025-07-03	76.8000	76.8000	76.8000	76.8000	-7.481%	2	6,032	-92.969%
2025-06-27	83.1100	83.1100	83.0100	83.0100	-4.958%	2	6,032	-93.495%
2025-06-24	87.3400	87.3400	87.3400	87.3400	-9.116%	1	6,031	-93.817%
2025-06-23	96.1000	96.1000	96.1000	96.1000	-5.133%	1	6,031	-94.381%
2025-06-20	101.3000	101.3000	101.3000	101.3000	+6.857%	2	6,031	-94.669%
2025-06-17	95.5700	95.6300	94.8000	94.8000	+7.046%	553	6,030	-94.304%
2025-06-11	88.5600	88.5600	88.5600	88.5600	-3.739%	8	6,204	-93.902%
2025-06-10	92.0000	92.0000	92.0000	92.0000	-15.982%	526	6,004	-94.130%
2025-05-21	109.5000	109.5000	109.5000	109.5000	+5.797%	225	5,828	-95.068%
2025-05-15	103.5000	103.5000	103.5000	103.5000	+2.556%	1	5,218	-94.783%
2025-05-14	100.9200	100.9200	100.9200	100.9200	-29.819%	3	5,219	-94.649%
2025-05-06	143.8000	143.8000	143.8000	143.8000	+1.054%	2	5,219	-96.245%
2025-05-01	142.3000	142.3000	142.3000	142.3000	-23.700%	1	5,219	-96.205%
2025-04-22	184.6300	186.5000	184.6300	186.5000	-6.328%	202	5,219	-97.105%
2025-04-16	181.8000	200.1000	181.8000	199.1000	+19.868%	9	5,092	-97.288%
2025-04-15	166.1000	166.1000	166.1000	166.1000	-17.854%	4	5,086	-96.749%
2025-04-10	206.2900	206.2900	202.2000	202.2000	+28.929%	30	5,090	-97.329%
2025-04-09	169.0400	178.5400	156.8300	156.8300	-34.381%	192	5,060	-96.557%
2025-04-08	182.0200	239.0000	182.0200	239.0000	+6.668%	17	5,036	-97.741%
2025-04-07	282.5200	282.5200	224.0600	224.0600	+0.746%	170	5,028	-97.590%
2025-04-04	190.5000	223.5000	180.3000	222.4000	+52.957%	58	5,026	-97.572%
2025-04-03	143.3000	145.4000	143.3000	145.4000	+29.775%	13	5,035	-96.286%
2025-04-02	112.2800	112.2800	112.0400	112.0400	-1.598%	28	5,035	-95.180%
2025-04-01	113.8600	113.8600	113.8600	113.8600	+12.067%	1	5,035	-95.257%
2025-03-26	101.6000	101.6000	101.6000	101.6000	+6.054%	1	5,034	-94.685%
2025-03-25	95.8000	95.8000	95.8000	95.8000	-4.296%	1	5,035	-94.363%
2025-03-24	100.5000	100.5000	99.6000	100.1000	-8.333%	22	5,035	-94.605%
2025-03-19	109.2000	109.2000	109.2000	109.2000	-9.782%	2	5,045	-95.055%
2025-03-07	122.3400	122.3400	121.0400	121.0400	+18.713%	300	4,707	-95.539%
2025-03-03	102.0200	102.0200	101.9600	101.9600	-2.710%	20	4,463	-94.704%
2025-02-28	103.4000	104.8000	103.2000	104.8000	+11.135%	36	4,463	-94.847%
2025-02-21	94.3000	94.3000	94.3000	94.3000	+12.664%	12	4,448	-94.274%
2025-02-19	84.2200	84.2200	83.7000	83.7000	0.000%	155	4,442	-93.548%
2025-02-18	83.7000	83.7000	83.7000	83.7000	-0.357%	6	4,591	-93.548%
2025-02-14	84.0000	84.0000	84.0000	84.0000	-3.226%	12	4,579	-93.571%
2025-01-24	86.8000	86.8000	86.8000	86.8000	-0.367%	612	4,579	-93.779%
2025-01-23	87.1200	87.1200	87.1200	87.1200	-3.522%	5	4,357	-93.802%
2025-01-21	90.3000	90.3000	90.3000	90.3000	-4.282%	2	4,362	-94.020%
2025-01-17	94.3000	94.3400	94.3000	94.3400	-0.976%	120	4,360	-94.276%
2025-01-16	95.2700	95.2700	95.2700	95.2700	-2.984%	3	4,360	-94.332%
2025-01-15	99.0000	100.0000	98.2000	98.2000	+5.830%	7	4,363	-94.501%
2025-01-06	92.7900	92.7900	92.7900	92.7900	-6.940%	2	4,362	-94.180%
2024-12-31	99.7100	99.7100	99.7100	99.7100	+1.403%	1	4,364	-94.584%
2024-12-27	98.3300	98.3300	98.3300	98.3300	+3.505%	2	4,389	-94.508%
2024-12-24	95.0000	95.0000	95.0000	95.0000	-9.756%	3	4,389	-94.316%
2024-12-20	116.4800	117.0000	105.2700	105.2700	-8.061%	108	4,389	-94.870%
2024-12-19	109.9000	114.5000	109.9000	114.5000	+25.000%	35	4,369	-95.284%
2024-12-06	91.6000	91.6000	91.6000	91.6000	-1.505%	2	4,291	-94.105%
2024-11-27	93.0000	93.0000	93.0000	93.0000	-12.289%	120	4,226	-94.194%
2024-11-15	104.7000	106.0300	104.7000	106.0300	-10.448%	60	186	-94.907%
2024-11-05	118.4000	118.4000	118.4000	118.4000	-5.204%	2	186	-95.439%
2024-11-04	125.1000	125.1000	124.9000	124.9000	+6.972%	58	186	-95.677%
2024-10-29	116.7600	116.7600	116.7600	116.7600	-3.416%	2	186	-95.375%
2024-10-17	120.8700	120.9900	120.8000	120.8900	-13.278%	300	186	-95.533%
2024-09-27	139.4000	139.4000	139.4000	139.4000	+1.014%	2	186	-96.126%
2024-09-24	138.0000	138.0000	138.0000	138.0000	+1.322%	2	186	-96.087%
2024-09-23	136.2000	136.2000	136.2000	136.2000	-1.333%	8	186	-96.035%
2024-08-23	138.0400	138.0400	138.0400	138.0400	-28.772%	2	186	-96.088%
2024-08-06	193.8000	193.8000	193.8000	193.8000	+50.583%	8	186	-97.214%
2024-07-22	128.7000	128.7000	128.7000	128.7000	+7.250%	2	186	-95.804%
2024-07-08	120.0000	120.0000	120.0000	120.0000	-1.243%	100	186	-95.500%
2024-07-05	121.5100	121.5100	121.5100	121.5100	-1.131%	2	186	-95.556%
2024-07-02	122.9000	122.9000	122.9000	122.9000	-2.592%	96	186	-95.606%
2024-07-01	127.3500	127.3500	126.1700	126.1700	-2.519%	150	186	-95.720%
2024-06-26	129.4300	129.4300	129.4300	129.4300	+0.294%	2	186	-95.828%
2024-06-20	127.0500	129.3900	126.7700	129.0500	+0.647%	828	186	-95.816%
2024-06-18	128.0600	128.2400	128.0600	128.2200	+0.415%	278	186	-95.788%
2024-06-17	131.0700	131.0700	127.6900	127.6900	-3.324%	6	186	-95.771%
2024-06-11	132.0800	132.0800	132.0800	132.0800	-8.125%	90	186	-95.912%
2024-05-23	143.7600	143.7600	143.7600	143.7600	-2.773%	4	186	-96.244%
2024-05-17	147.8600	147.8600	147.8600	147.8600	-6.713%	400	186	-96.348%
2024-05-13	158.5100	158.5600	158.4700	158.5000	-0.069%	44	186	-96.593%
2024-05-09	158.6100	158.6100	158.6100	158.6100	-3.381%	20	186	-96.595%
2024-05-07	163.5600	165.0900	163.5600	164.1600	-1.411%	14	186	-96.711%
2024-05-06	166.5100	166.5100	166.5100	166.5100	-5.090%	2	186	-96.757%
2024-04-29	175.4400	175.4400	175.4400	175.4400	-0.380%	8	186	-96.922%
2024-04-26	177.0100	177.0100	176.1100	176.1100	-5.692%	390	186	-96.934%
2024-04-24	186.7400	186.7400	186.7400	186.7400	-0.644%	238	186	-97.108%
2024-04-23	187.9500	187.9500	187.9500	187.9500	-11.382%	802	186	-97.127%
2024-04-19	205.0600	212.0900	205.0600	212.0900	+5.839%	10	186	-97.454%
2024-04-15	189.2100	200.9000	189.2100	200.3900	+2.528%	22	186	-97.305%
2024-04-12	195.1500	195.4500	195.1500	195.4500	+5.262%	8	186	-97.237%
2024-04-10	185.6800	185.6800	185.6800	185.6800	+2.750%	4	186	-97.092%
2024-04-08	180.7100	180.7100	180.7100	180.7100	-2.351%	2	186	-97.012%
2024-04-05	182.6600	187.7000	182.6600	185.0600	-4.362%	18	186	-97.082%
2024-04-04	175.9100	193.5000	175.9100	193.5000	+7.932%	10	186	-97.209%
2024-04-03	179.2800	179.2800	179.2800	179.2800	-3.202%	2	186	-96.988%
2024-04-02	185.2100	185.2100	185.2100	185.2100	+6.150%	2	186	-97.084%
2024-03-28	174.4800	174.4800	174.4800	174.4800	-3.051%	2	186	-96.905%
2024-03-27	178.8900	179.9700	178.8900	179.9700	+1.317%	4	186	-96.999%
2024-03-25	177.2800	177.6300	177.2800	177.6300	+1.306%	4	186	-96.960%
2024-03-22	175.7800	176.7500	175.3400	175.3400	+2.293%	110	186	-96.920%
2024-03-21	171.6000	171.6000	171.4100	171.4100	-2.685%	4	186	-96.850%
2024-03-20	177.0000	177.0000	176.1400	176.1400	-4.892%	4	186	-96.934%
2024-03-19	185.2000	185.2000	185.2000	185.2000	+1.513%	2	186	-97.084%
2024-03-18	183.0000	183.0000	182.4400	182.4400	-1.336%	6	186	-97.040%
2024-03-14	184.9100	184.9100	184.9100	184.9100	+1.293%	1	186	-97.080%
2024-03-13	182.5500	182.5500	182.5500	182.5500	-0.971%	8	186	-97.042%
2024-03-12	183.4000	184.3400	183.4000	184.3400	+1.789%	51	186	-97.071%
2024-03-04	181.1000	181.1000	181.1000	181.1000	-13.909%	50	186	-97.018%
2024-02-08	210.3600	210.3600	210.3600	210.3600	+0.406%	25	186	-97.433%
2024-02-07	214.8500	214.8500	209.5100	209.5100	-4.018%	275	186	-97.423%
2024-02-06	217.7900	218.2800	217.7900	218.2800	+0.207%	125	186	-97.526%
2024-02-05	220.9400	220.9400	217.8300	217.8300	-1.989%	300	186	-97.521%
2024-02-02	222.5500	222.5500	219.3100	222.2500	-17.222%	800	186	-97.570%
2024-01-16	268.4900	268.4900	268.4900	268.4900	-2.967%	3	186	-97.989%
2023-12-20	275.5000	276.7000	275.5000	276.7000	+0.930%	2	186	-98.048%
2023-12-18	276.9600	277.5000	274.1500	274.1500	-1.777%	9	186	-98.030%
2023-12-14	279.1100	279.1100	279.1100	279.1100	+0.762%	1	186	-98.065%
2023-12-13	286.1700	286.1700	277.0000	277.0000	-3.706%	62	186	-98.051%
2023-12-12	287.6600	287.6600	287.6600	287.6600	-0.666%	60	186	-98.123%
2023-12-11	289.5900	289.5900	289.5900	289.5900	-2.281%	1	186	-98.135%
2023-12-08	296.3500	296.3500	296.3500	296.3500	-3.832%	2	186	-98.178%
2023-12-07	308.1600	308.1600	308.1600	308.1600	-1.307%	2	186	-98.248%
2023-12-06	310.0900	312.2400	310.0900	312.2400	+0.827%	3	186	-98.271%
2023-12-05	309.6800	309.6800	309.6800	309.6800	+5.509%	110	186	-98.256%
2023-11-20	294.8200	294.8200	293.5100	293.5100	-13.684%	22	186	-98.160%
2023-10-17	340.0400	340.0400	340.0400	340.0400	-1.449%	1	186	-98.412%
2023-10-16	345.0400	345.0400	345.0400	345.0400	+0.695%	1	186	-98.435%
2023-10-12	342.6600	342.6600	342.6600	342.6600	-5.405%	1	186	-98.424%
2023-09-28	362.2400	362.2400	362.2400	362.2400	+13.815%	1	186	-98.509%
2023-08-31	318.2700	318.2700	318.2700	318.2700	-1.257%	1	186	-98.303%
2023-08-30	322.3200	322.3200	322.3200	322.3200	-8.249%	1	186	-98.325%
2023-07-12	351.0800	351.3000	351.0800	351.3000	-9.248%	80	186	-98.463%
2023-06-12	387.1000	387.1000	387.1000	387.1000	-23.874%	61	186	-98.605%
2023-05-09	508.5000	508.5000	508.5000	508.5000	-13.721%	25	186	-98.938%
2023-03-20	594.3200	594.3200	589.3700	589.3700	+1.955%	2	186	-99.084%
2023-03-14	578.0700	578.0700	578.0700	578.0700	-4.315%	1	186	-99.066%
2023-03-13	604.1400	604.1400	604.1400	604.1400	+2.967%	1	186	-99.106%
2023-03-10	586.7300	586.7300	586.7300	586.7300	+14.638%	1	186	-99.080%
2023-02-27	511.8100	511.8100	511.8100	511.8100	+1.954%	1	186	-98.945%
2023-02-17	502.0000	502.0000	502.0000	502.0000	-22.750%	700	186	-98.924%
2023-01-04	649.8400	649.8400	649.8400	649.8400	-2.007%	1	186	-99.169%
2022-12-28	664.2200	664.2200	663.1500	663.1500	+13.336%	2	187	-99.186%
2022-12-02	585.1200	585.1200	585.1200	585.1200	-11.999%	1	137	-99.077%
2022-11-04	664.9000	664.9000	664.9000	664.9000	-1.496%	3	136	-99.188%
2022-10-25	675.0000	675.0000	675.0000	675.0000	+7.060%	1	139	-99.200%
2022-09-14	630.4900	630.4900	630.4900	630.4900	+8.565%	1	139	-99.144%
2022-08-25	580.7500	580.7500	580.7500	580.7500	+1.790%	1	140	-99.070%
2022-08-18	570.5400	570.5400	570.5400	570.5400	-0.395%	8	139	-99.054%
2022-08-16	572.7300	572.8000	571.6400	572.8000	-0.042%	4	131	-99.057%
2022-08-15	581.6200	581.6200	573.0400	573.0400	-20.000%	2	128	-99.058%
2022-07-01	731.9000	731.9000	716.3000	716.3000	-1.870%	5	132	-99.246%
2022-06-30	729.9500	729.9500	729.9500	729.9500	-0.216%	1	132	-99.260%
2022-06-17	731.5300	731.5300	731.5300	731.5300	+5.061%	1	133	-99.262%
2022-06-13	696.2900	696.2900	696.2900	696.2900	+5.333%	1	133	-99.224%
2022-06-10	656.9200	661.0400	656.9200	661.0400	+6.273%	3	132	-99.183%
2022-06-02	622.0200	622.0200	622.0200	622.0200	-11.770%	1	135	-99.132%
2022-05-19	705.0000	705.0000	705.0000	705.0000	+2.025%	1	135	-99.234%
2022-05-18	691.0100	691.0100	691.0100	691.0100	-2.724%	4	135	-99.219%
2022-05-12	710.3600	710.3600	710.3600	710.3600	+19.937%	1	131	-99.240%
2022-05-04	592.2800	592.2800	592.2800	592.2800	+2.124%	1	131	-99.088%
2022-04-28	579.9600	579.9600	579.9600	579.9600	-5.091%	2	131	-99.069%
2022-04-25	612.0800	612.0800	611.0700	611.0700	+6.006%	3	129	-99.116%
2022-04-22	576.4500	576.4500	576.4500	576.4500	+1.381%	1	129	-99.063%
2022-04-13	568.6000	568.6000	568.6000	568.6000	+0.864%	1	129	-99.050%
2022-04-12	557.7900	563.7300	557.7900	563.7300	+3.858%	4	129	-99.042%
2022-04-01	542.1700	542.7900	542.1700	542.7900	-14.113%	2	0	-99.005%
2022-03-16	631.9800	631.9800	631.9800	631.9800	-7.221%	5	0	-99.146%
2022-03-15	681.1700	681.1700	681.1700	681.1700	-4.343%	1	0	-99.207%
2022-03-01	712.0600	712.1000	712.0600	712.1000	+8.651%	122	0	-99.242%
2022-02-25	655.4000	655.4000	655.4000	655.4000	+6.474%	1	0	-99.176%
2022-02-16	616.7900	616.7900	615.5500	615.5500	+1.604%	2	0	-99.123%
2022-01-18	605.8300	605.8300	605.8300	605.8300	0.000%	3	0	-99.109%

.dark-mode .HTCdFd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HTCdFd{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P4300SPX Dec 18 2026 4300.00 Put (SPX261218P04300000)option OPRA

SPX20261218P4300
SPX Dec 18 2026 4300.00 Put (SPX261218P04300000)
option OPRA