Dark

SPX20261218P4400
SPX Dec 18 2026 4400.00 Put (SPX261218P04400000)
option OPRA

EOD

Sep 11, 2026

4.80-4.000%(-0.20)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	4.9000	4.9000	4.8000	4.8000	-4.000%	50	14,605	0.000%
2026-09-09	5.0000	5.0000	5.0000	5.0000	+4.167%	103	14,645	-4.000%
2026-09-03	4.8000	4.8000	4.8000	4.8000	-11.439%	119	14,675	0.000%
2026-09-02	5.4200	5.4200	5.4200	5.4200	-11.148%	15	14,656	-11.439%
2026-09-01	5.8000	6.1000	5.8000	6.1000	-10.557%	120	14,641	-21.311%
2026-08-24	6.8300	6.8300	6.8200	6.8200	-2.571%	4	14,557	-29.619%
2026-08-21	7.0000	7.0000	7.0000	7.0000	-1.408%	1	14,557	-31.429%
2026-08-13	7.0500	7.1000	7.0500	7.1000	-10.127%	1,600	12,971	-32.394%
2026-08-11	7.9100	7.9100	7.9000	7.9000	-4.819%	3	13,362	-39.241%
2026-08-06	8.3000	8.3000	8.3000	8.3000	-5.682%	7	13,361	-42.169%
2026-08-05	8.6000	8.8000	8.6000	8.8000	-12.871%	3	13,364	-45.455%
2026-08-03	10.1000	10.1000	10.1000	10.1000	-20.908%	119	13,363	-52.475%
2026-07-30	12.8200	12.8200	12.7700	12.7700	-9.110%	4	13,314	-62.412%
2026-07-29	14.0500	14.0500	14.0500	14.0500	+15.164%	1	13,316	-65.836%
2026-07-28	13.4000	13.5000	12.2000	12.2000	-11.594%	48	13,317	-60.656%
2026-07-27	13.8000	13.8000	13.8000	13.8000	+1.996%	2	13,332	-65.217%
2026-07-24	14.0200	14.1400	13.4400	13.5300	-9.860%	10	13,332	-64.523%
2026-07-23	14.8000	15.3000	14.8000	15.0100	+16.266%	61	13,336	-68.021%
2026-07-22	12.9100	12.9100	12.9100	12.9100	-9.085%	150	13,293	-62.820%
2026-07-17	14.7100	14.7100	13.7200	14.2000	+14.240%	197	12,543	-66.197%
2026-07-16	12.4300	12.4300	12.4300	12.4300	+3.583%	1	12,541	-61.384%
2026-07-15	12.0000	12.0000	12.0000	12.0000	-4.762%	302	12,540	-60.000%
2026-07-14	12.5000	12.6000	12.5000	12.6000	-4.906%	221	12,270	-61.905%
2026-07-09	13.2100	13.2500	13.2100	13.2500	-1.852%	2	12,140	-63.774%
2026-07-07	13.4000	13.5000	13.4000	13.5000	-6.250%	39	11,890	-64.444%
2026-07-02	13.8000	14.6000	13.8000	14.4000	0.000%	5	10,568	-66.667%
2026-07-01	14.3100	14.5000	14.3100	14.4000	0.000%	93	10,568	-66.667%
2026-06-30	15.0100	15.0100	14.3000	14.4000	-7.157%	47	10,497	-66.667%
2026-06-29	15.9800	16.3000	15.4800	15.5100	-10.913%	15	10,522	-69.052%
2026-06-26	17.4400	17.4400	17.4100	17.4100	-1.248%	2	10,522	-72.430%
2026-06-25	17.8700	17.8700	17.6100	17.6300	-0.395%	5	10,523	-72.774%
2026-06-24	17.7000	17.7000	17.7000	17.7000	-4.788%	15	10,521	-72.881%
2026-06-23	18.6000	18.6200	18.3700	18.5900	+8.081%	24	10,536	-74.180%
2026-06-22	17.2000	17.2000	17.2000	17.2000	+0.058%	1	10,527	-72.093%
2026-06-18	17.2000	17.7000	17.1700	17.1900	-11.846%	517	10,278	-72.077%
2026-06-17	17.3700	19.5000	17.3600	19.5000	+14.571%	5	10,278	-75.385%
2026-06-16	17.0200	17.0200	17.0200	17.0200	+2.284%	1	10,278	-71.798%
2026-06-15	16.7400	16.7400	16.6400	16.6400	-21.137%	1,004	8,179	-71.154%
2026-06-11	23.7000	23.7000	21.1000	21.1000	-9.442%	41	8,179	-77.251%
2026-06-10	22.8000	23.3000	22.8000	23.3000	+7.373%	3	8,179	-79.399%
2026-06-09	18.7000	23.2100	18.7000	21.7000	+9.100%	232	8,179	-77.880%
2026-06-08	19.8900	19.8900	19.8900	19.8900	+6.935%	2	8,390	-75.867%
2026-06-04	18.6000	18.6000	18.6000	18.6000	-4.615%	1	8,411	-74.194%
2026-06-03	19.1000	19.5000	19.1000	19.5000	+4.278%	13	8,410	-75.385%
2026-06-01	18.7000	18.7000	18.7000	18.7000	+0.700%	1	8,409	-74.332%
2026-05-29	18.5700	18.5700	18.5700	18.5700	-5.592%	15	8,408	-74.152%
2026-05-28	19.6700	19.6700	19.6700	19.6700	-3.436%	2	8,408	-75.597%
2026-05-26	20.3700	20.3700	20.3700	20.3700	-17.195%	2	8,408	-76.436%
2026-05-19	24.9400	25.0000	24.6000	24.6000	+0.204%	765	8,408	-80.488%
2026-05-18	24.5900	24.5900	24.5400	24.5500	-1.406%	6	8,686	-80.448%
2026-05-15	26.1000	26.1000	24.9000	24.9000	+3.320%	5	8,686	-80.723%
2026-05-14	24.9000	24.9000	24.1000	24.1000	-4.705%	5	8,846	-80.083%
2026-05-08	25.2900	25.2900	25.2900	25.2900	-2.843%	360	8,844	-81.020%
2026-05-06	26.2400	26.2400	26.0300	26.0300	-5.791%	772	9,109	-81.560%
2026-05-05	27.6600	27.6600	27.6300	27.6300	-6.339%	2	9,108	-82.628%
2026-05-04	27.3000	29.5000	27.2800	29.5000	+7.468%	6	9,108	-83.729%
2026-05-01	27.5100	27.5700	27.3300	27.4500	-4.952%	8	9,105	-82.514%
2026-04-30	28.8800	28.8800	28.8800	28.8800	-11.411%	1	9,105	-83.380%
2026-04-23	33.5000	33.5000	32.6000	32.6000	+1.054%	26	9,105	-85.276%
2026-04-22	32.2100	32.2600	32.2100	32.2600	+0.467%	2	9,086	-85.121%
2026-04-21	32.1000	32.1300	32.1000	32.1100	+1.230%	6	9,084	-85.051%
2026-04-17	31.7200	31.7200	31.7200	31.7200	-6.431%	260	9,084	-84.868%
2026-04-16	34.1000	34.1000	33.9000	33.9000	-2.558%	4	9,259	-85.841%
2026-04-15	34.7200	34.8100	34.7000	34.7900	-0.315%	17	9,261	-86.203%
2026-04-14	34.3300	34.9000	34.3300	34.9000	-9.115%	17	9,255	-86.246%
2026-04-10	38.5000	38.6000	38.4000	38.4000	+0.052%	20	9,255	-87.500%
2026-04-09	38.3800	38.3800	38.3800	38.3800	-7.518%	375	8,998	-87.493%
2026-04-08	41.3400	41.6700	41.1800	41.5000	-17.017%	44	9,023	-88.434%
2026-04-06	50.6100	50.6100	50.0100	50.0100	-2.362%	4	9,038	-90.402%
2026-04-02	53.0400	53.0400	51.2200	51.2200	-0.582%	520	8,886	-90.629%
2026-04-01	51.5200	51.5200	51.5200	51.5200	-9.407%	142	8,886	-90.683%
2026-03-31	62.2600	62.8000	56.8700	56.8700	-22.972%	126	8,856	-91.560%
2026-03-30	69.3200	73.8300	67.5100	73.8300	+2.713%	125	8,760	-93.499%
2026-03-27	69.0600	72.4300	66.9000	71.8800	+13.951%	56	8,712	-93.322%
2026-03-26	63.0800	63.0800	63.0800	63.0800	+11.174%	2	8,701	-92.391%
2026-03-25	57.9000	57.9000	56.7400	56.7400	-4.942%	6	8,701	-91.540%
2026-03-24	59.9100	59.9100	59.6600	59.6900	-7.386%	12	8,701	-91.958%
2026-03-20	59.9400	64.4500	59.9100	64.4500	+5.156%	70	8,698	-92.552%
2026-03-19	62.8700	62.8700	60.0600	61.2900	+8.651%	17	8,692	-92.168%
2026-03-18	54.1200	56.4100	54.1200	56.4100	+7.243%	6	8,685	-91.491%
2026-03-17	50.6700	52.6000	50.6600	52.6000	-3.486%	5	8,689	-90.875%
2026-03-16	55.4000	55.6000	54.5000	54.5000	-11.669%	25	8,686	-91.193%
2026-03-13	61.5600	61.7000	60.1500	61.7000	+6.932%	34	8,686	-92.220%
2026-03-12	57.3300	57.7000	57.3300	57.7000	+2.925%	3	8,676	-91.681%
2026-03-11	55.6200	56.1300	55.5400	56.0600	+6.537%	20	8,676	-91.438%
2026-03-10	54.9900	55.1000	51.1600	52.6200	-13.539%	70	8,674	-90.878%
2026-03-09	60.9600	60.9600	60.8600	60.8600	+6.473%	5	8,675	-92.113%
2026-03-06	56.9500	57.2800	56.9500	57.1600	+7.041%	24	8,673	-91.603%
2026-03-05	52.8000	53.4000	52.8000	53.4000	+12.185%	14	8,673	-91.011%
2026-03-04	48.1800	48.1800	47.5300	47.6000	-5.368%	8	8,664	-89.916%
2026-03-03	50.3000	50.3000	50.3000	50.3000	+3.626%	2	8,664	-90.457%
2026-02-27	48.2700	48.5400	48.2700	48.5400	+3.014%	4	8,664	-90.111%
2026-02-26	46.7500	47.5000	46.7500	47.1200	+4.294%	4	8,664	-89.813%
2026-02-25	44.8800	45.2100	44.8800	45.1800	-1.932%	6	8,661	-89.376%
2026-02-24	47.9100	47.9100	46.0700	46.0700	-6.741%	10	8,661	-89.581%
2026-02-23	46.8300	49.8500	46.8300	49.4000	-1.160%	62	8,653	-90.283%
2026-02-19	48.8500	50.0600	48.8500	49.9800	+6.182%	65	8,653	-90.396%
2026-02-18	45.8600	47.1200	45.2900	47.0700	-4.407%	17	8,649	-89.802%
2026-02-17	49.0700	49.3200	49.0400	49.2400	+10.083%	4	8,650	-90.252%
2026-02-10	43.8100	44.7300	43.8100	44.7300	+3.303%	4	8,650	-89.269%
2026-02-09	44.2000	44.2000	43.1900	43.3000	-10.389%	13	8,649	-88.915%
2026-02-05	48.1400	48.3200	48.1400	48.3200	-0.041%	2	8,647	-90.066%
2026-02-04	48.1000	49.3900	48.1000	48.3400	+2.676%	59	8,645	-90.070%
2026-02-03	43.2000	47.3300	43.2000	47.0800	+8.479%	278	8,663	-89.805%
2026-02-02	42.5800	43.5000	42.2000	43.4000	-6.405%	37	8,747	-88.940%
2026-01-30	46.3200	46.3700	46.3200	46.3700	+1.444%	2	8,792	-89.648%
2026-01-29	47.4000	49.5000	45.6300	45.7100	+1.578%	11	8,792	-89.499%
2026-01-28	45.0000	45.1000	45.0000	45.0000	+3.425%	4	8,794	-89.333%
2026-01-27	43.5300	43.5300	43.5100	43.5100	+0.253%	4	8,797	-88.968%
2026-01-26	43.4000	43.4000	43.4000	43.4000	0.000%	1	8,799	-88.940%
2026-01-22	43.3000	43.4000	43.1400	43.4000	-4.405%	28	8,785	-88.940%
2026-01-21	47.4000	50.3000	44.7000	45.4000	-12.016%	278	8,788	-89.427%
2026-01-20	50.5000	51.7000	48.3000	51.6000	+17.943%	162	8,807	-90.698%
2026-01-16	43.7800	43.7800	43.7500	43.7500	+0.575%	4	8,740	-89.029%
2026-01-15	43.5000	43.5000	43.5000	43.5000	-8.421%	1	8,740	-88.966%
2026-01-14	47.5000	47.5000	47.5000	47.5000	+14.458%	2	8,740	-89.895%
2026-01-09	41.5000	41.5000	41.5000	41.5000	-5.896%	1	8,738	-88.434%
2026-01-07	44.0700	44.1500	44.0700	44.1000	-2.000%	4	8,737	-89.116%
2026-01-05	45.0000	45.0000	45.0000	45.0000	+1.741%	1	8,739	-89.333%
2025-12-30	44.2300	44.2300	44.2300	44.2300	-2.491%	301	8,739	-89.148%
2025-12-24	45.3300	45.3600	45.3300	45.3600	+0.132%	74	8,459	-89.418%
2025-12-23	45.5700	45.5700	45.3000	45.3000	-2.998%	78	8,459	-89.404%
2025-12-22	46.7000	46.7000	46.7000	46.7000	-4.499%	1	8,476	-89.722%
2025-12-19	49.7000	49.7300	48.9000	48.9000	-6.644%	31	8,476	-90.184%
2025-12-18	52.3800	52.3800	52.3800	52.3800	-6.714%	1	8,477	-90.836%
2025-12-17	53.0600	56.2700	53.0600	56.1500	+1.135%	81	8,476	-91.451%
2025-12-16	55.1000	55.8000	55.1000	55.5200	+2.663%	3	8,476	-91.354%
2025-12-15	53.0000	54.1300	53.0000	54.0800	+1.942%	11	8,475	-91.124%
2025-12-12	51.8600	53.1300	51.8400	53.0500	-0.730%	6	8,475	-90.952%
2025-12-11	54.8200	54.8700	53.4200	53.4400	-3.363%	152	8,476	-91.018%
2025-12-09	54.7000	55.3000	54.3000	55.3000	+0.619%	53	8,476	-91.320%
2025-12-08	53.0700	55.1000	53.0700	54.9600	-0.812%	45	8,477	-91.266%
2025-12-04	55.5900	55.5900	55.4100	55.4100	-2.016%	2	8,492	-91.337%
2025-12-03	56.5200	56.5500	56.5200	56.5500	-15.344%	4	8,491	-91.512%
2025-11-24	66.8000	66.8000	66.8000	66.8000	-19.128%	1	8,476	-92.814%
2025-11-20	81.7000	82.6000	81.7000	82.6000	+12.350%	11	8,477	-94.189%
2025-11-18	73.8000	73.8000	73.4900	73.5200	+2.710%	5	8,470	-93.471%
2025-11-17	71.5800	71.5800	71.5800	71.5800	+9.937%	15	8,467	-93.294%
2025-11-14	71.4800	71.5300	65.1100	65.1100	+7.549%	4	8,467	-92.628%
2025-11-12	60.4900	60.6600	60.3400	60.5400	-0.624%	60	8,466	-92.071%
2025-11-11	61.0000	61.0000	60.9200	60.9200	-14.546%	1,006	8,465	-92.121%
2025-11-07	72.3000	72.3700	71.0900	71.2900	+10.168%	74	8,678	-93.267%
2025-11-06	66.8000	67.2000	64.1800	64.7100	+11.358%	18	8,649	-92.582%
2025-10-31	57.9700	58.1100	57.9700	58.1100	+2.668%	2	8,641	-91.740%
2025-10-29	56.6000	56.6000	56.6000	56.6000	+0.479%	5	8,641	-91.519%
2025-10-28	56.3000	56.3300	56.3000	56.3300	-9.554%	2	8,641	-91.479%
2025-10-23	62.3000	62.3000	62.2800	62.2800	-4.902%	4	8,641	-92.293%
2025-10-22	65.4900	65.4900	65.4900	65.4900	+5.239%	290	8,641	-92.671%
2025-10-20	62.2800	62.2800	62.2300	62.2300	-16.671%	6	8,055	-92.287%
2025-10-17	74.6800	74.6800	74.6800	74.6800	-2.937%	1	8,057	-93.573%
2025-10-16	77.0200	77.0200	76.9400	76.9400	+10.387%	2	8,056	-93.761%
2025-10-10	69.8000	69.8000	69.7000	69.7000	+11.164%	5	8,055	-93.113%
2025-10-09	63.2000	63.2000	62.7000	62.7000	-2.123%	7	8,050	-92.344%
2025-10-07	64.0700	64.0700	64.0600	64.0600	+2.332%	4	8,039	-92.507%
2025-09-30	63.3000	64.0000	62.6000	62.6000	-1.262%	5	8,039	-92.332%
2025-09-29	63.5000	63.5000	63.4000	63.4000	-0.782%	5	8,034	-92.429%
2025-09-23	63.8000	64.0000	63.8000	63.9000	-8.269%	250	8,110	-92.488%
2025-09-05	64.2400	69.6600	64.2400	69.6600	+2.517%	336	8,081	-93.109%
2025-08-22	67.9500	67.9500	67.9500	67.9500	-4.618%	1	7,649	-92.936%
2025-08-12	71.2400	71.2400	71.2400	71.2400	-6.754%	214	7,657	-93.262%
2025-08-08	76.4000	76.4000	76.4000	76.4000	-1.926%	4	7,670	-93.717%
2025-08-04	78.7500	78.8600	77.9000	77.9000	-9.006%	238	7,555	-93.838%
2025-08-01	85.5500	85.6100	85.5500	85.6100	+17.693%	2	7,615	-94.393%
2025-07-28	72.5800	72.7400	72.5800	72.7400	-1.476%	226	6,264	-93.401%
2025-07-25	74.9500	74.9500	73.8300	73.8300	-0.979%	398	6,391	-93.499%
2025-07-24	74.5600	74.5600	74.5600	74.5600	-10.320%	1	6,570	-93.562%
2025-07-22	81.2900	83.1400	81.2900	83.1400	+5.028%	248	6,571	-94.227%
2025-07-21	79.1600	79.1600	79.1600	79.1600	-4.741%	1	6,753	-93.936%
2025-07-15	83.1000	83.1000	83.1000	83.1000	-0.120%	150	6,386	-94.224%
2025-07-14	83.2000	83.2000	83.2000	83.2000	+1.463%	1	6,386	-94.231%
2025-07-09	82.0000	82.0000	82.0000	82.0000	-1.914%	1,057	6,386	-94.146%
2025-07-03	83.6000	83.6000	83.6000	83.6000	-4.018%	10	5,935	-94.258%
2025-07-02	86.5700	87.1000	86.5700	87.1000	-3.853%	5	5,935	-94.489%
2025-06-27	90.5900	90.5900	90.5900	90.5900	-1.210%	1	6,086	-94.701%
2025-06-26	91.6000	91.9000	91.6000	91.7000	-3.474%	6	6,086	-94.766%
2025-06-25	95.0000	95.0000	95.0000	95.0000	-8.363%	6	6,081	-94.947%
2025-06-23	103.6700	103.6700	103.6700	103.6700	+2.868%	1	6,087	-95.370%
2025-06-11	96.6600	100.7800	96.6300	100.7800	-5.813%	17	5,010	-95.237%
2025-06-05	107.0000	107.0000	107.0000	107.0000	+1.614%	1	5,010	-95.514%
2025-06-04	105.5000	105.7000	105.3000	105.3000	-7.793%	4	5,006	-95.442%
2025-05-30	115.2000	115.2000	114.2000	114.2000	-28.736%	18	5,006	-95.797%
2025-05-07	157.7000	160.2500	157.7000	160.2500	-1.687%	11	5,006	-97.005%
2025-05-06	163.0000	163.0000	163.0000	163.0000	+10.009%	500	5,001	-97.055%
2025-05-02	149.9800	149.9800	148.1700	148.1700	-5.141%	4	4,649	-96.760%
2025-05-01	156.5000	156.5000	156.2000	156.2000	-9.971%	3	4,651	-96.927%
2025-04-30	173.5000	173.5000	173.5000	173.5000	+0.843%	76	4,647	-97.233%
2025-04-28	172.4300	172.4300	172.0500	172.0500	-20.802%	204	4,740	-97.210%
2025-04-22	217.2400	217.2400	217.2400	217.2400	+17.535%	20	4,651	-97.790%
2025-04-15	185.4300	185.4300	184.8300	184.8300	-6.812%	4	4,661	-97.403%
2025-04-14	198.3400	198.3400	198.3400	198.3400	-6.368%	2	4,657	-97.580%
2025-04-11	217.6800	217.6800	211.8300	211.8300	-5.824%	8	4,654	-97.734%
2025-04-10	224.9300	224.9300	224.9300	224.9300	+20.001%	20	4,654	-97.866%
2025-04-09	272.4000	298.6900	187.3500	187.4400	-33.506%	61	4,646	-97.439%
2025-04-08	199.6100	282.2000	199.3400	281.8900	+3.773%	482	4,654	-98.297%
2025-04-07	203.1000	275.1700	203.1000	271.6400	+11.146%	80	4,681	-98.233%
2025-04-04	204.4000	244.4000	204.4000	244.4000	+49.828%	26	4,734	-98.036%
2025-04-03	153.7700	163.1200	153.7700	163.1200	+33.771%	2	4,729	-97.057%
2025-04-02	121.9400	121.9400	121.9400	121.9400	-12.481%	1	4,727	-96.064%
2025-03-14	139.3300	139.3300	139.3300	139.3300	-3.377%	2	3,818	-96.555%
2025-03-12	144.2000	144.2000	144.2000	144.2000	-0.076%	6	3,817	-96.671%
2025-03-10	140.4100	144.3100	140.4100	144.3100	+10.026%	4	3,817	-96.674%
2025-03-07	133.3200	133.3400	131.1600	131.1600	+14.251%	300	3,817	-96.340%
2025-03-04	127.9000	127.9000	114.8000	114.8000	+3.200%	18	3,817	-95.819%
2025-03-03	112.4700	112.4700	111.2400	111.2400	+3.191%	42	3,835	-95.685%
2025-02-26	100.7000	107.8000	100.7000	107.8000	+17.047%	4	3,835	-95.547%
2025-02-19	92.1000	92.1000	92.1000	92.1000	-3.459%	607	3,475	-94.788%
2025-01-24	95.4000	95.4000	95.4000	95.4000	+0.315%	64	3,574	-94.969%
2025-01-23	95.1000	95.1000	95.1000	95.1000	-1.143%	41	3,574	-94.953%
2025-01-22	96.7000	96.7000	96.2000	96.2000	-2.434%	92	3,575	-95.010%
2025-01-21	98.6000	98.6000	98.6000	98.6000	-8.957%	2	3,582	-95.132%
2025-01-15	108.3000	108.3000	108.3000	108.3000	-1.902%	3	3,584	-95.568%
2025-01-08	113.9000	115.9000	110.4000	110.4000	+5.545%	7	3,583	-95.652%
2025-01-06	101.5000	104.6000	101.5000	104.6000	-1.228%	77	3,583	-95.411%
2025-01-03	105.9000	105.9000	105.9000	105.9000	-7.535%	2	3,565	-95.467%
2024-12-20	114.1500	114.7700	114.1500	114.5300	+3.591%	21	3,565	-95.809%
2024-12-18	104.0000	110.5600	104.0000	110.5600	+6.308%	31	3,556	-95.658%
2024-12-17	104.0000	104.0000	104.0000	104.0000	+1.069%	250	3,527	-95.385%
2024-12-13	102.9000	102.9000	102.9000	102.9000	+1.881%	16	3,527	-95.335%
2024-12-09	101.0000	101.0000	101.0000	101.0000	+4.124%	1	3,519	-95.248%
2024-12-04	97.0000	97.0000	97.0000	97.0000	-4.809%	2	3,519	-95.052%
2024-11-27	100.3000	101.9000	100.3000	101.9000	+4.556%	190	3,521	-95.289%
2024-11-26	97.4600	97.4600	97.4600	97.4600	-13.292%	2	397	-95.075%
2024-11-19	112.4000	112.4000	112.4000	112.4000	-0.794%	102	397	-95.730%
2024-11-15	113.3000	113.3000	113.3000	113.3000	+4.810%	2	397	-95.763%
2024-11-06	113.0000	113.0000	108.0000	108.1000	-16.202%	10	397	-95.560%
2024-11-05	129.0000	129.0000	129.0000	129.0000	+3.200%	10	397	-96.279%
2024-10-21	125.0000	125.0000	125.0000	125.0000	-13.074%	36	397	-96.160%
2024-10-10	143.8000	143.8000	143.8000	143.8000	-1.843%	2	397	-96.662%
2024-10-04	146.7000	146.7000	146.5000	146.5000	-6.390%	248	397	-96.724%
2024-09-13	156.3000	156.5000	156.3000	156.5000	+7.931%	38	397	-96.933%
2024-08-16	145.0000	145.0000	145.0000	145.0000	-31.668%	2	397	-96.690%
2024-08-06	212.2000	212.2000	212.2000	212.2000	+14.703%	14	397	-97.738%
2024-08-02	185.0000	185.0000	185.0000	185.0000	+17.237%	2	397	-97.405%
2024-07-24	157.8000	157.8000	157.8000	157.8000	+14.647%	2	397	-96.958%
2024-07-01	137.6400	137.6400	137.6400	137.6400	-5.095%	2	397	-96.513%
2024-06-25	145.0300	145.0300	145.0300	145.0300	-0.398%	150	397	-96.690%
2024-06-24	142.9500	145.6400	142.9500	145.6100	+1.407%	82	397	-96.704%
2024-06-17	143.6400	143.8600	143.5900	143.5900	-2.848%	36	397	-96.657%
2024-06-13	147.8000	147.8000	147.8000	147.8000	-3.145%	2	397	-96.752%
2024-06-06	152.2000	152.6000	152.2000	152.6000	-8.072%	6	397	-96.855%
2024-05-31	166.0000	166.0000	166.0000	166.0000	+2.882%	102	397	-97.108%
2024-05-30	157.6000	161.3500	157.6000	161.3500	+1.862%	4	397	-97.025%
2024-05-29	158.4000	158.4000	158.4000	158.4000	+1.318%	2	397	-96.970%
2024-05-23	154.5100	157.3800	154.5100	156.3400	-1.113%	878	397	-96.930%
2024-05-22	158.8000	158.8000	158.0000	158.1000	-9.398%	252	397	-96.964%
2024-05-14	174.5000	174.5000	174.5000	174.5000	-12.750%	402	397	-97.249%
2024-04-25	200.0000	200.0000	200.0000	200.0000	-2.143%	80	397	-97.600%
2024-04-24	201.4300	204.3800	201.4300	204.3800	+1.178%	4	397	-97.651%
2024-04-23	202.0000	202.0000	202.0000	202.0000	-9.648%	22	397	-97.624%
2024-04-18	225.0300	225.0300	223.5700	223.5700	+9.911%	124	397	-97.853%
2024-04-11	203.4100	203.4100	203.4100	203.4100	+0.499%	2	397	-97.640%
2024-04-10	202.4000	202.4000	202.4000	202.4000	+0.546%	4	397	-97.628%
2024-04-09	199.0200	201.3000	199.0200	201.3000	+2.017%	6	397	-97.615%
2024-04-08	197.4400	197.5800	197.3200	197.3200	-6.634%	6	397	-97.567%
2024-04-04	193.6000	211.3400	191.7500	211.3400	+7.497%	408	397	-97.729%
2024-04-03	197.0000	197.0000	196.5000	196.6000	-1.503%	6	397	-97.558%
2024-03-13	199.6000	199.6000	199.6000	199.6000	-7.163%	245	397	-97.595%
2024-03-11	215.0000	215.0000	215.0000	215.0000	+4.980%	295	397	-97.767%
2024-03-08	204.5000	205.0000	204.5000	204.8000	+1.891%	230	397	-97.656%
2024-02-23	201.0000	201.0000	201.0000	201.0000	-4.685%	20	397	-97.612%
2024-02-22	210.8800	210.8800	210.8800	210.8800	-16.317%	1	397	-97.724%
2024-01-30	252.0000	252.0000	252.0000	252.0000	+1.736%	10	397	-98.095%
2024-01-24	247.7000	247.7000	247.7000	247.7000	-2.863%	1	397	-98.062%
2024-01-23	258.0000	258.0000	255.0000	255.0000	-2.635%	18	397	-98.118%
2024-01-22	261.9000	261.9000	261.9000	261.9000	-5.771%	4	397	-98.167%
2024-01-19	276.8000	277.9400	276.8000	277.9400	-5.114%	2	397	-98.273%
2024-01-12	288.8000	292.9200	288.8000	292.9200	-6.544%	77	397	-98.361%
2024-01-04	313.4300	313.4300	313.4300	313.4300	+1.270%	5	397	-98.469%
2023-12-22	309.5000	309.5000	309.5000	309.5000	+4.034%	3	397	-98.449%
2023-12-20	297.5000	297.5000	297.5000	297.5000	+0.337%	1	397	-98.387%
2023-12-19	296.0500	296.5000	296.0500	296.5000	-0.670%	2	397	-98.381%
2023-12-18	301.0000	301.0000	298.5000	298.5000	-4.201%	158	397	-98.392%
2023-12-13	311.5900	311.5900	311.5900	311.5900	+0.361%	65	397	-98.460%
2023-12-12	310.4700	310.4700	310.4700	310.4700	-7.598%	290	397	-98.454%
2023-12-07	336.0000	336.0000	336.0000	336.0000	-1.112%	100	397	-98.571%
2023-12-06	339.2100	339.7800	339.2100	339.7800	+1.868%	2	397	-98.587%
2023-12-04	335.3000	335.3000	333.5500	333.5500	+0.090%	3	397	-98.561%
2023-11-29	323.7900	333.2500	323.7900	333.2500	+3.378%	226	397	-98.560%
2023-11-21	322.3600	322.3600	322.3600	322.3600	-16.013%	3	397	-98.511%
2023-10-06	383.8200	383.8200	383.8200	383.8200	+1.663%	51	397	-98.749%
2023-09-22	377.5400	377.5400	377.5400	377.5400	+9.043%	5	397	-98.729%
2023-09-12	346.2300	346.2300	346.2300	346.2300	-5.916%	1	397	-98.614%
2023-07-20	368.0000	368.0000	368.0000	368.0000	-5.641%	16	397	-98.696%
2023-07-11	388.0000	390.0000	388.0000	390.0000	-18.313%	24	397	-98.769%
2023-05-30	477.4300	477.4300	477.4300	477.4300	-12.132%	1	397	-98.995%
2023-05-16	543.4300	543.6800	543.3500	543.3500	-0.119%	80	397	-99.117%
2023-05-08	544.0000	544.0000	544.0000	544.0000	-14.922%	1	397	-99.118%
2023-03-20	640.0500	640.0500	639.4100	639.4100	+20.666%	252	397	-99.249%
2023-02-16	529.9000	529.9000	529.9000	529.9000	-22.199%	1	397	-99.094%
2022-12-15	681.1000	681.1000	681.1000	681.1000	+4.438%	19	397	-99.295%
2022-12-14	652.1600	652.1600	652.1600	652.1600	-1.337%	4	378	-99.264%
2022-12-12	661.0000	661.0000	661.0000	661.0000	-6.658%	1	374	-99.274%
2022-11-04	708.1500	708.1500	708.1500	708.1500	-3.522%	3	213	-99.322%
2022-09-26	733.3000	734.0000	733.3000	734.0000	+9.552%	4	216	-99.346%
2022-09-21	670.0000	670.0000	670.0000	670.0000	+11.667%	1	220	-99.284%
2022-08-16	600.0000	600.0000	600.0000	600.0000	-11.972%	1	221	-99.200%
2022-08-02	681.6000	681.6000	681.6000	681.6000	-10.051%	4	221	-99.296%
2022-07-13	757.7600	757.7600	757.7600	757.7600	-0.719%	1	221	-99.367%
2022-07-05	763.2500	763.2500	763.2500	763.2500	-1.694%	1	221	-99.371%
2022-06-30	776.4000	776.4000	776.4000	776.4000	+9.816%	1	222	-99.382%
2022-06-24	707.0000	707.0000	707.0000	707.0000	+5.666%	10	223	-99.321%
2022-05-31	669.0900	669.0900	669.0900	669.0900	-8.770%	1	233	-99.283%
2022-05-18	733.4100	733.4100	733.4100	733.4100	+1.863%	4	233	-99.346%
2022-05-09	711.9700	720.0000	694.0100	720.0000	+10.494%	5	235	-99.333%
2022-04-29	651.6200	651.6200	651.6200	651.6200	+13.991%	1	233	-99.263%
2022-04-08	571.6400	571.6400	571.6400	571.6400	-2.006%	1	82	-99.160%
2022-04-06	583.3400	583.3400	583.3400	583.3400	+2.954%	1	81	-99.177%
2022-04-04	566.6000	566.6000	566.6000	566.6000	-1.699%	1	81	-99.153%
2022-04-01	576.3900	576.3900	576.3900	576.3900	-0.204%	1	51	-99.167%
2022-03-31	577.5700	577.5700	577.5700	577.5700	+2.550%	1	51	-99.169%
2022-03-30	563.2100	563.2100	563.2100	563.2100	-8.866%	1	51	-99.148%
2022-03-21	618.0000	618.0000	618.0000	618.0000	-4.186%	1	51	-99.223%
2022-03-18	645.0000	645.0000	645.0000	645.0000	-9.078%	1	51	-99.256%
2022-03-03	709.4000	709.4000	709.4000	709.4000	-1.903%	1	51	-99.323%
2022-03-02	723.1600	723.1600	723.1600	723.1600	+1.905%	1	51	-99.336%
2022-02-28	709.6400	709.6400	709.6400	709.6400	+1.005%	1	51	-99.324%
2022-02-22	702.5800	702.5800	702.5800	702.5800	+2.954%	1	51	-99.317%
2022-02-18	682.4200	682.4200	682.4200	682.4200	+4.140%	1	51	-99.297%
2022-02-16	655.2900	655.2900	655.2900	655.2900	+2.569%	1	51	-99.267%
2022-02-11	638.8800	638.8800	638.8800	638.8800	-2.342%	1	51	-99.249%
2022-02-04	654.2000	654.2000	654.2000	654.2000	-9.443%	1	51	-99.266%
2022-01-25	722.4200	722.4200	722.4200	722.4200	+12.372%	2	51	-99.336%
2022-01-18	642.8800	642.8800	642.8800	642.8800	-1.095%	3	51	-99.253%
2021-12-09	650.0000	650.0000	650.0000	650.0000	-8.336%	50	51	-99.262%
2021-12-06	709.1100	709.1100	709.1100	709.1100	+7.735%	1	4	-99.323%
2021-11-17	658.2000	658.2000	658.2000	658.2000	+1.955%	1	3	-99.271%
2021-11-16	645.5800	645.5800	645.5800	645.5800	-6.428%	1	1	-99.256%
2021-11-02	689.9300	689.9300	689.9300	689.9300	0.000%	1	1	-99.304%

.dark-mode .sP03ql{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sP03ql{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P4400SPX Dec 18 2026 4400.00 Put (SPX261218P04400000)option OPRA

SPX20261218P4400
SPX Dec 18 2026 4400.00 Put (SPX261218P04400000)
option OPRA