Dark

SPX20261218P4375
SPX Dec 18 2026 4375.00 Put (SPX261218P04375000)
option OPRA

EOD

Sep 11, 2026

4.700.000%(0.00)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	4.7000	4.7000	4.7000	4.7000	0.000%	3	572	0.000%
2026-09-08	4.7000	4.7000	4.7000	4.7000	-30.882%	1	590	0.000%
2026-08-21	6.8000	6.8000	6.8000	6.8000	-0.730%	20	589	-30.882%
2026-08-14	6.8500	6.8500	6.8500	6.8500	-7.432%	2	569	-31.387%
2026-08-12	7.4000	7.4000	7.4000	7.4000	-9.756%	4	569	-36.486%
2026-08-06	8.3300	8.3300	8.2000	8.2000	-4.651%	3	570	-42.683%
2026-08-05	8.6000	8.6000	8.6000	8.6000	-2.273%	3	570	-45.349%
2026-08-04	8.8000	8.8000	8.8000	8.8000	-9.278%	1	570	-46.591%
2026-08-03	9.7000	9.7000	9.7000	9.7000	-31.206%	2	573	-51.546%
2026-07-17	13.7000	14.1000	13.4900	14.1000	+15.954%	5	571	-66.667%
2026-07-16	12.1600	12.1600	12.1600	12.1600	+3.051%	1	572	-61.349%
2026-07-15	11.8000	11.8000	11.8000	11.8000	-4.065%	1	572	-60.169%
2026-07-10	12.3000	12.3000	12.3000	12.3000	-6.818%	1	573	-61.789%
2026-07-07	13.2000	13.2000	13.2000	13.2000	-7.692%	4	572	-64.394%
2026-07-01	13.8700	14.3000	13.8700	14.3000	-18.286%	31	572	-67.133%
2026-06-24	17.5000	17.5000	17.5000	17.5000	+0.575%	1	572	-73.143%
2026-06-18	17.4000	17.4000	17.4000	17.4000	-0.115%	3	582	-72.989%
2026-06-17	17.4200	17.4200	17.4200	17.4200	-25.619%	1	582	-73.020%
2026-06-10	21.2000	23.4200	21.2000	23.4200	+13.634%	101	582	-79.932%
2026-06-09	20.6400	20.6400	20.6100	20.6100	+12.011%	2	582	-77.196%
2026-06-04	18.4000	18.4000	18.4000	18.4000	-2.646%	1	583	-74.457%
2026-06-03	18.8100	18.9000	18.8100	18.9000	-5.970%	2	582	-75.132%
2026-05-26	20.0000	20.1000	20.0000	20.1000	-13.175%	11	582	-76.617%
2026-05-20	23.1500	23.1500	23.1500	23.1500	-11.607%	2	571	-79.698%
2026-05-12	26.0000	26.3000	26.0000	26.1900	+2.425%	122	571	-82.054%
2026-05-07	25.5600	25.6100	25.5600	25.5700	-5.050%	30	603	-81.619%
2026-05-01	26.9300	26.9300	26.9300	26.9300	-11.993%	1	597	-82.547%
2026-04-28	30.7500	30.7500	30.6000	30.6000	-4.969%	60	597	-84.641%
2026-04-23	32.3300	32.5000	31.8000	32.2000	+1.131%	49	597	-85.404%
2026-04-22	31.7800	31.8400	31.7800	31.8400	-6.873%	4	601	-85.239%
2026-04-14	34.2400	34.2400	34.1900	34.1900	-7.744%	2	601	-86.253%
2026-04-10	36.9200	37.0600	36.9200	37.0600	-2.474%	4	601	-87.318%
2026-04-09	38.0000	38.0000	38.0000	38.0000	-7.204%	1	603	-87.632%
2026-04-08	39.9000	40.9500	39.9000	40.9500	-14.509%	47	603	-88.523%
2026-04-06	47.7000	47.9000	47.7000	47.9000	-5.336%	6	608	-90.188%
2026-04-01	51.3000	51.3000	50.6000	50.6000	-18.400%	35	638	-90.711%
2026-03-31	61.9700	62.0100	61.9700	62.0100	-13.151%	4	619	-92.421%
2026-03-30	71.8500	71.8500	71.4000	71.4000	+1.262%	43	617	-93.417%
2026-03-27	65.3000	70.7000	65.2000	70.5100	+19.508%	166	586	-93.334%
2026-03-26	59.0000	59.0000	59.0000	59.0000	+8.317%	1	547	-92.034%
2026-03-25	54.6200	54.6200	54.4700	54.4700	-5.549%	2	547	-91.371%
2026-03-24	57.5400	57.6700	57.5200	57.6700	-11.413%	12	547	-91.850%
2026-03-20	60.5400	65.1000	60.4700	65.1000	+16.043%	54	611	-92.780%
2026-03-19	58.8000	58.8000	54.1000	56.1000	+1.428%	845	613	-91.622%
2026-03-18	55.3000	55.3100	55.3000	55.3100	+8.239%	2	1,242	-91.502%
2026-03-17	49.9800	51.6000	49.8700	51.1000	-4.664%	125	1,241	-90.802%
2026-03-16	53.6000	53.6000	53.6000	53.6000	+7.587%	1	1,241	-91.231%
2026-03-10	49.8700	49.9000	49.7900	49.8200	+7.835%	4	1,241	-90.566%
2026-03-04	46.5000	46.5000	46.2000	46.2000	-11.966%	67	1,240	-89.827%
2026-03-03	54.8500	54.8500	52.4800	52.4800	+11.898%	62	1,240	-91.044%
2026-02-27	48.1000	48.4000	46.9000	46.9000	+5.726%	130	1,181	-89.979%
2026-02-25	44.4100	44.4100	44.3200	44.3600	-8.536%	8	1,131	-89.405%
2026-02-23	48.2000	48.6000	48.2000	48.5000	+3.279%	32	1,131	-90.309%
2026-02-17	48.6700	48.6700	46.7700	46.9600	-4.939%	70	1,128	-89.991%
2026-02-12	49.4000	49.4000	49.4000	49.4000	+15.881%	1	1,099	-90.486%
2026-02-10	42.6300	42.6300	42.6300	42.6300	+0.306%	4	1,099	-88.975%
2026-02-09	42.5000	42.5000	42.5000	42.5000	-2.746%	3	1,158	-88.941%
2026-02-06	43.7000	43.7000	43.7000	43.7000	-10.816%	4	1,156	-89.245%
2026-02-05	47.9000	49.1000	47.2000	49.0000	+9.989%	112	1,156	-90.408%
2026-02-03	42.3000	46.7800	42.3000	44.5500	+4.577%	638	1,080	-89.450%
2026-02-02	42.6000	43.0000	42.6000	42.6000	-11.801%	236	1,324	-88.967%
2026-01-29	48.3000	48.3000	48.3000	48.3000	+14.103%	5	1,172	-90.269%
2026-01-22	42.0000	43.6900	42.0000	42.3300	-5.090%	273	1,177	-88.897%
2026-01-21	47.3000	47.4000	43.7900	44.6000	-11.332%	105	943	-89.462%
2026-01-20	50.3500	51.0000	50.3000	50.3000	+15.899%	315	838	-90.656%
2026-01-15	42.8000	43.4000	42.8000	43.4000	-5.959%	2	534	-89.171%
2026-01-14	46.0700	46.1500	46.0700	46.1500	+8.410%	2	533	-89.816%
2026-01-07	42.6100	42.6600	42.5400	42.5700	-1.912%	54	532	-88.959%
2026-01-05	43.3000	44.0000	43.1000	43.4000	-4.405%	384	722	-89.171%
2026-01-02	45.4000	45.4000	45.4000	45.4000	+4.850%	13	722	-89.648%
2025-12-30	43.3000	43.3000	43.3000	43.3000	-3.778%	82	735	-89.145%
2025-12-23	45.1000	45.1000	45.0000	45.0000	-0.881%	2	810	-89.556%
2025-12-22	45.6000	45.6000	45.3000	45.4000	-5.219%	51	810	-89.648%
2025-12-19	49.7000	49.7000	47.9000	47.9000	-7.885%	30	759	-90.188%
2025-12-18	51.5300	52.2000	50.7800	52.0000	-5.351%	400	730	-90.962%
2025-12-17	55.0100	55.0100	54.9400	54.9400	+5.008%	2	470	-91.445%
2025-12-16	53.2400	54.6000	52.3200	52.3200	+0.230%	30	470	-91.017%
2025-12-15	52.2000	52.2000	52.2000	52.2000	-0.760%	3	449	-90.996%
2025-12-12	50.9600	53.9900	50.8100	52.6000	+3.482%	68	446	-91.065%
2025-12-11	51.8300	51.8400	50.7700	50.8300	-6.734%	86	415	-90.753%
2025-12-10	55.3000	55.3000	54.5000	54.5000	0.000%	17	415	-91.376%
2025-12-09	53.5200	54.5900	53.3700	54.5000	+0.739%	192	398	-91.376%
2025-12-08	52.3000	54.1000	52.3000	54.1000	-3.047%	51	333	-91.312%
2025-12-03	55.8000	55.8000	55.8000	55.8000	-12.662%	2	319	-91.577%
2025-11-17	66.9300	66.9300	63.7900	63.8900	-0.234%	172	317	-92.644%
2025-11-14	68.2000	68.3500	64.0400	64.0400	+7.721%	8	231	-92.661%
2025-11-12	59.2900	59.4500	59.2900	59.4500	+3.734%	94	198	-92.094%
2025-10-30	57.3100	57.3100	57.3100	57.3100	+4.200%	2	198	-91.799%
2025-10-27	54.4300	55.0200	54.3900	55.0000	-14.170%	8	201	-91.455%
2025-10-22	64.2900	64.2900	64.0800	64.0800	-13.871%	2	201	-92.665%
2025-10-17	74.2300	74.4000	74.2300	74.4000	+6.973%	2	200	-93.683%
2025-10-10	69.5800	69.5800	69.5500	69.5500	+14.391%	2	199	-93.242%
2025-09-30	62.6000	62.6000	60.7000	60.8000	-2.251%	24	199	-92.270%
2025-09-29	62.2000	62.2000	62.2000	62.2000	-3.296%	3	175	-92.444%
2025-09-25	64.4400	64.4400	64.3200	64.3200	+3.309%	4	172	-92.693%
2025-09-12	62.2700	62.2700	62.2600	62.2600	-15.408%	2	172	-92.451%
2025-08-08	73.6000	73.6000	73.6000	73.6000	+3.081%	1	172	-93.614%
2025-07-31	71.4000	71.4000	71.4000	71.4000	-18.138%	3	171	-93.417%
2025-07-01	87.9300	87.9300	87.2200	87.2200	-2.873%	145	171	-94.611%
2025-06-26	89.9000	89.9000	89.8000	89.8000	-12.984%	4	191	-94.766%
2025-06-18	102.5000	103.4000	102.5000	103.2000	-1.742%	4	183	-95.446%
2025-06-03	105.0300	105.0300	105.0300	105.0300	-0.162%	148	183	-95.525%
2025-05-19	107.0000	107.0000	105.2000	105.2000	-31.152%	4	36	-95.532%
2025-05-01	152.8000	152.8000	152.8000	152.8000	-22.358%	1	32	-96.924%
2025-04-17	196.7000	196.8000	196.7000	196.8000	-20.292%	3	28	-97.612%
2025-04-08	243.1000	252.9000	239.5000	246.9000	+123.722%	28	28	-98.096%
2025-03-03	110.5100	110.5100	110.3600	110.3600	0.000%	6	3	-95.741%

.dark-mode .Msyf2j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Msyf2j{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P4375SPX Dec 18 2026 4375.00 Put (SPX261218P04375000)option OPRA

SPX20261218P4375
SPX Dec 18 2026 4375.00 Put (SPX261218P04375000)
option OPRA