Dark

SPX20261218P4350
SPX Dec 18 2026 4350.00 Put (SPX261218P04350000)
option OPRA

EOD

Sep 9, 2026

4.80-18.644%(-1.10)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	4.8000	4.8000	4.8000	4.8000	-18.644%	8	854	0.000%
2026-08-26	5.9000	5.9000	5.9000	5.9000	-19.178%	5	856	-18.644%
2026-08-12	7.3000	7.3000	7.3000	7.3000	-2.667%	9	851	-34.247%
2026-08-10	7.5400	7.5400	7.5000	7.5000	-6.250%	3	851	-36.000%
2026-08-06	8.0000	8.0000	8.0000	8.0000	-4.762%	5	854	-40.000%
2026-08-05	8.4000	8.4000	8.4000	8.4000	-1.176%	2	856	-42.857%
2026-08-04	9.0000	9.0000	8.5000	8.5000	-9.574%	2	857	-43.529%
2026-08-03	9.5200	9.5200	9.4000	9.4000	-13.284%	6	858	-48.936%
2026-07-31	10.8400	10.8400	10.8400	10.8400	-20.876%	2	853	-55.720%
2026-07-29	13.4800	13.7000	13.3200	13.7000	+6.449%	5	851	-64.964%
2026-07-27	12.2000	12.8700	12.2000	12.8700	-10.000%	6	852	-62.704%
2026-07-23	14.3000	14.3000	14.3000	14.3000	+13.672%	8	850	-66.434%
2026-07-21	12.5900	12.5900	12.5800	12.5800	-5.838%	2	850	-61.844%
2026-07-20	13.3900	13.3900	13.3600	13.3600	+1.212%	2	850	-64.072%
2026-07-17	13.4800	13.4800	13.2000	13.2000	+8.197%	7	849	-63.636%
2026-07-14	12.2000	12.2000	12.2000	12.2000	+2.521%	9	851	-60.656%
2026-07-10	11.9000	11.9000	11.9000	11.9000	-7.752%	1	842	-59.664%
2026-07-07	12.9000	12.9000	12.9000	12.9000	-9.601%	1	841	-62.791%
2026-06-30	14.2700	14.2700	14.2700	14.2700	-17.989%	1	840	-66.363%
2026-06-26	17.0000	17.4000	16.8400	17.4000	+2.353%	23	841	-72.414%
2026-06-25	17.0700	17.1000	17.0000	17.0000	-6.388%	6	845	-71.765%
2026-06-24	18.2000	18.2000	18.1600	18.1600	-1.304%	2	844	-73.568%
2026-06-23	18.2700	18.4000	18.0000	18.4000	+7.164%	20	847	-73.913%
2026-06-18	16.8900	17.2100	16.8900	17.1700	+2.385%	4	852	-72.044%
2026-06-17	16.5600	16.7700	16.5200	16.7700	+2.694%	4	852	-71.377%
2026-06-16	16.3300	16.3300	16.3300	16.3300	-28.377%	2	852	-70.606%
2026-06-11	22.8000	22.8000	22.8000	22.8000	+0.441%	2	852	-78.947%
2026-06-10	22.7000	22.7000	22.7000	22.7000	+13.330%	6	852	-78.855%
2026-06-09	22.8000	22.8000	20.0300	20.0300	+7.112%	3	852	-76.036%
2026-06-08	18.7000	18.7000	18.7000	18.7000	+3.315%	18	851	-74.332%
2026-06-05	18.1000	18.1000	18.1000	18.1000	-3.209%	2	853	-73.481%
2026-06-03	18.4000	18.7000	18.4000	18.7000	+3.774%	4	853	-74.332%
2026-06-01	18.0700	18.0700	17.9700	18.0200	-3.222%	4	857	-73.363%
2026-05-28	18.6200	18.6200	18.6200	18.6200	-5.482%	2	857	-74.221%
2026-05-27	19.7900	19.8200	19.7000	19.7000	-1.005%	14	857	-75.635%
2026-05-26	19.7200	19.9000	19.7200	19.9000	-11.947%	12	858	-75.879%
2026-05-20	23.0700	23.0700	22.6000	22.6000	-5.833%	4	868	-78.761%
2026-05-19	24.1000	24.2000	24.0000	24.0000	+2.258%	297	725	-80.000%
2026-05-18	23.9600	24.0100	23.4700	23.4700	-2.775%	4	725	-79.548%
2026-05-13	24.0700	24.1400	24.0700	24.1400	-6.434%	2	725	-80.116%
2026-05-12	25.8500	25.8500	25.8000	25.8000	+5.738%	60	725	-81.395%
2026-05-08	24.4000	24.4000	24.4000	24.4000	-2.866%	1	725	-80.328%
2026-05-07	25.0600	25.1200	25.0600	25.1200	-5.918%	4	725	-80.892%
2026-05-05	26.8900	26.8900	26.7000	26.7000	-0.150%	120	727	-82.022%
2026-05-01	26.3700	26.7400	26.3700	26.7400	-4.261%	3	789	-82.049%
2026-04-30	27.9300	27.9300	27.9300	27.9300	-5.322%	1	789	-82.814%
2026-04-28	29.5000	29.5000	29.5000	29.5000	-0.338%	1	789	-83.729%
2026-04-27	29.6000	29.6100	29.6000	29.6000	-5.098%	5	789	-83.784%
2026-04-21	31.1600	31.1900	31.1600	31.1900	-0.351%	2	790	-84.610%
2026-04-20	31.3400	31.6000	31.2800	31.3000	+3.334%	216	790	-84.665%
2026-04-17	30.3000	30.3000	30.2900	30.2900	-10.012%	4	818	-84.153%
2026-04-16	33.6600	33.6600	33.6600	33.6600	+1.020%	4	818	-85.740%
2026-04-15	33.3200	33.3200	33.3200	33.3200	-1.157%	2	820	-85.594%
2026-04-14	33.8300	33.8300	33.6800	33.7100	-16.144%	3	819	-85.761%
2026-04-08	38.2200	40.2000	38.2200	40.2000	-19.439%	59	817	-88.060%
2026-04-07	49.9000	49.9000	49.9000	49.9000	+7.013%	1	767	-90.381%
2026-04-06	46.5300	46.6300	46.3900	46.6300	-5.798%	20	766	-89.706%
2026-04-01	52.0000	52.0000	49.1900	49.5000	-17.774%	65	816	-90.303%
2026-03-31	60.6400	60.6400	60.2000	60.2000	-12.130%	5	760	-92.027%
2026-03-30	69.7500	70.3500	68.4500	68.5100	-0.609%	70	760	-92.994%
2026-03-27	66.1100	69.2800	66.1100	68.9300	+12.264%	27	727	-93.036%
2026-03-26	56.5500	61.6000	56.2700	61.4000	+7.118%	25	746	-92.182%
2026-03-24	57.3400	57.3400	57.3200	57.3200	+4.560%	2	727	-91.626%
2026-03-23	51.9100	54.8200	50.0000	54.8200	-12.428%	25	728	-91.244%
2026-03-20	62.6000	62.6000	62.6000	62.6000	+13.365%	3	723	-92.332%
2026-03-19	62.2900	62.2900	55.1900	55.2200	-2.782%	597	723	-91.307%
2026-03-18	54.5000	56.8000	54.5000	56.8000	+11.965%	6	850	-91.549%
2026-03-17	50.5000	50.7300	50.5000	50.7300	-2.254%	61	852	-90.538%
2026-03-16	51.6000	51.9000	51.6000	51.9000	-5.825%	2	801	-90.751%
2026-03-13	53.2500	55.2200	52.9900	55.1100	-3.822%	4	800	-91.290%
2026-03-12	56.5400	57.3000	54.3300	57.3000	+4.163%	5	799	-91.623%
2026-03-11	54.8500	55.0100	54.8500	55.0100	+1.308%	2	799	-91.274%
2026-03-10	51.2500	54.3000	48.7300	54.3000	-13.189%	142	798	-91.160%
2026-03-09	62.5500	62.5500	62.5500	62.5500	+13.397%	1	820	-92.326%
2026-03-06	54.5000	55.8400	54.5000	55.1600	+8.583%	29	846	-91.298%
2026-03-05	47.4800	50.8000	47.4800	50.8000	+12.141%	16	825	-90.551%
2026-03-04	45.7000	45.7000	44.5000	45.3000	-11.385%	168	826	-89.404%
2026-03-03	58.7300	58.7800	50.9700	51.1200	+12.873%	12	935	-90.610%
2026-03-02	46.1300	46.1300	45.2100	45.2900	-1.970%	20	935	-89.402%
2026-02-27	47.2800	47.3000	46.2000	46.2000	+4.289%	19	936	-89.610%
2026-02-26	45.7400	45.7400	44.3000	44.3000	+1.792%	11	930	-89.165%
2026-02-25	43.5200	43.5900	43.4300	43.5200	-2.422%	10	935	-88.971%
2026-02-24	44.6000	44.6000	44.6000	44.6000	-6.105%	1	935	-89.238%
2026-02-23	48.2700	48.2700	47.3000	47.5000	+4.556%	37	934	-89.895%
2026-02-20	46.3200	46.3200	45.4300	45.4300	-4.659%	4	927	-89.434%
2026-02-19	47.5700	47.6500	47.5700	47.6500	+8.295%	2	927	-89.927%
2026-02-18	43.9500	44.0000	43.8100	44.0000	-8.486%	34	927	-89.091%
2026-02-17	48.0100	48.0800	48.0100	48.0800	+16.023%	2	948	-90.017%
2026-02-09	42.5200	42.5200	41.4200	41.4400	-2.723%	106	947	-88.417%
2026-02-06	44.7100	44.7100	42.6000	42.6000	-8.603%	4	947	-88.732%
2026-02-05	49.5100	49.5100	46.6000	46.6100	+7.894%	5	945	-89.702%
2026-01-28	42.7600	43.6000	42.7600	43.2000	+2.297%	22	757	-88.889%
2026-01-27	42.2300	42.2300	42.2300	42.2300	+1.539%	2	752	-88.634%
2026-01-26	41.6000	41.6000	41.5700	41.5900	-2.348%	5	750	-88.459%
2026-01-23	42.5900	42.5900	42.5900	42.5900	-5.837%	1	747	-88.730%
2026-01-21	45.2300	45.2300	45.2300	45.2300	+7.973%	2	746	-89.388%
2026-01-16	42.1900	42.5000	41.8900	41.8900	-1.435%	8	736	-88.541%
2026-01-15	41.9400	42.5000	41.9400	42.5000	-5.219%	8	736	-88.706%
2026-01-14	45.0100	45.0100	44.8400	44.8400	+9.580%	32	730	-89.295%
2026-01-09	40.8900	40.9200	40.8900	40.9200	-1.682%	2	730	-88.270%
2026-01-07	41.4800	41.6200	41.4500	41.6200	+0.048%	4	730	-88.467%
2026-01-06	42.8000	42.9000	41.5000	41.6000	-3.480%	365	732	-88.462%
2026-01-05	42.5000	43.1200	42.5000	43.1000	-0.965%	394	1,072	-88.863%
2025-12-31	43.5200	43.5200	43.5200	43.5200	-0.183%	2	1,061	-88.971%
2025-12-26	43.6000	43.6000	43.6000	43.6000	-2.022%	1	1,061	-88.991%
2025-12-22	44.5000	44.5000	44.5000	44.5000	-5.720%	69	1,060	-89.213%
2025-12-19	48.1000	48.1000	47.0000	47.2000	-5.600%	54	1,000	-89.831%
2025-12-18	51.7100	54.2600	49.7700	50.0000	-6.890%	434	955	-90.400%
2025-12-17	50.6000	53.7000	50.6000	53.7000	+2.266%	39	547	-91.061%
2025-12-16	52.2100	52.5100	52.2100	52.5100	+0.864%	2	517	-90.859%
2025-12-15	51.2000	52.0600	51.2000	52.0600	+0.891%	4	518	-90.780%
2025-12-12	51.6800	51.7600	51.6000	51.6000	+1.575%	25	515	-90.698%
2025-12-11	52.2700	52.2700	50.6200	50.8000	-4.313%	14	491	-90.551%
2025-12-09	52.5400	53.0900	52.3700	53.0900	+3.208%	6	487	-90.959%
2025-12-08	51.4800	51.4800	51.4400	51.4400	-3.670%	2	485	-90.669%
2025-12-03	55.0000	55.1000	53.4000	53.4000	-1.294%	154	484	-91.011%
2025-12-02	54.0000	54.1000	54.0000	54.1000	-4.921%	35	331	-91.128%
2025-11-26	56.9000	56.9000	56.9000	56.9000	-24.934%	1	311	-91.564%
2025-11-21	75.8000	75.8000	75.7000	75.8000	+11.062%	5	311	-93.668%
2025-11-18	68.2700	68.2700	68.2500	68.2500	+4.486%	2	307	-92.967%
2025-11-17	65.2800	65.5100	65.2600	65.3200	+4.713%	38	307	-92.652%
2025-11-14	62.5700	62.5700	62.3800	62.3800	+7.311%	52	315	-92.305%
2025-11-12	58.8000	58.8000	58.1300	58.1300	+2.072%	6	316	-91.743%
2025-11-05	56.9200	56.9500	56.9200	56.9500	+1.029%	2	318	-91.572%
2025-10-30	56.5100	56.5400	56.3400	56.3700	+3.072%	4	319	-91.485%
2025-10-29	54.6600	54.6900	54.6600	54.6900	+1.297%	2	317	-91.223%
2025-10-28	53.6800	53.9900	53.6400	53.9900	-0.093%	28	316	-91.109%
2025-10-27	53.3500	54.1100	53.2900	54.0400	-14.249%	144	273	-91.118%
2025-10-22	61.9200	63.4400	61.6000	63.0200	-9.713%	42	273	-92.383%
2025-10-17	74.0100	74.0100	69.7000	69.8000	+8.469%	7	260	-93.123%
2025-10-13	64.3000	64.3500	64.3000	64.3500	-6.168%	2	259	-92.541%
2025-10-10	62.1200	69.0500	62.1200	68.5800	+11.694%	13	258	-93.001%
2025-09-30	61.4000	61.4000	61.4000	61.4000	-3.216%	2	258	-92.182%
2025-09-25	63.4900	63.4900	62.9900	63.4400	+3.932%	40	256	-92.434%
2025-09-12	60.9900	61.0400	60.9700	61.0400	-9.126%	106	319	-92.136%
2025-09-05	67.1700	67.1700	67.1700	67.1700	-9.960%	3	284	-92.854%
2025-08-04	75.8100	75.8100	74.6000	74.6000	-15.131%	8	281	-93.566%
2025-06-26	87.9000	87.9000	87.9000	87.9000	-8.054%	1	277	-94.539%
2025-06-09	95.6000	95.6000	95.6000	95.6000	-13.170%	1	276	-94.979%
2025-05-21	106.6000	110.1000	104.9000	110.1000	-5.817%	4	277	-95.640%
2025-05-12	116.9000	116.9000	116.9000	116.9000	-17.385%	2	273	-95.894%
2025-05-09	141.1000	141.5000	141.1000	141.5000	-9.411%	8	273	-96.608%
2025-05-06	156.2000	156.2000	156.2000	156.2000	+7.133%	6	273	-96.927%
2025-05-05	145.8000	145.8000	145.8000	145.8000	-2.016%	5	273	-96.708%
2025-05-01	148.8000	148.8000	148.8000	148.8000	-34.651%	1	273	-96.774%
2025-04-21	228.2000	228.4000	227.7000	227.7000	-15.101%	26	272	-97.892%
2025-04-09	269.0000	269.1000	268.2000	268.2000	-3.974%	4	255	-98.210%
2025-04-08	235.7000	279.3000	233.9000	279.3000	-1.655%	4	251	-98.281%
2025-04-07	284.0000	284.0000	284.0000	284.0000	+26.189%	11	249	-98.310%
2025-04-04	225.0600	225.0600	225.0600	225.0600	+93.950%	202	249	-97.867%
2025-04-02	116.0400	116.0400	116.0400	116.0400	+15.005%	1	148	-95.863%
2025-03-25	100.9000	100.9000	100.9000	100.9000	-26.757%	50	147	-95.243%
2025-03-10	134.1900	137.7600	134.1900	137.7600	+29.073%	4	97	-96.516%
2025-03-03	106.9100	106.9100	106.6300	106.7300	+4.637%	20	97	-95.503%
2025-02-25	102.0000	102.0000	102.0000	102.0000	+4.082%	1	97	-95.294%
2025-01-28	98.0000	98.0000	98.0000	98.0000	-3.827%	1	96	-95.102%
2025-01-27	101.9000	101.9000	101.9000	101.9000	+0.394%	1	97	-95.289%
2025-01-03	101.5000	101.5000	101.5000	101.5000	-4.426%	2	96	-95.271%
2025-01-02	105.5000	106.2000	105.5000	106.2000	-3.235%	3	97	-95.480%
2024-12-20	109.5600	110.5000	109.5600	109.7500	+11.083%	21	94	-95.626%
2024-12-16	98.8000	98.8000	98.8000	98.8000	+2.172%	1	84	-95.142%
2024-12-09	96.7000	96.7000	96.7000	96.7000	+3.422%	1	84	-95.036%
2024-12-06	93.5000	93.5000	93.5000	93.5000	-31.552%	16	84	-94.866%
2024-10-10	136.6000	136.6000	136.6000	136.6000	-0.727%	2	77	-96.486%
2024-10-04	140.3000	140.3000	137.5000	137.6000	0.000%	152	0	-96.512%

.dark-mode .YZDj4K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YZDj4K{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P4350SPX Dec 18 2026 4350.00 Put (SPX261218P04350000)option OPRA

SPX20261218P4350
SPX Dec 18 2026 4350.00 Put (SPX261218P04350000)
option OPRA