Dark

SPX20261218P4450
SPX Dec 18 2026 4450.00 Put (SPX261218P04450000)
option OPRA

EOD

Sep 11, 2026

5.10-17.073%(-1.05)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	5.1000	5.1000	5.1000	5.1000	-17.073%	20	3,839	0.000%
2026-09-10	6.1000	6.1500	6.0900	6.1500	+25.510%	52	3,859	-17.073%
2026-09-04	4.6000	4.9000	4.6000	4.9000	-2.000%	56	3,884	+4.082%
2026-09-03	5.0000	5.0000	5.0000	5.0000	-30.556%	48	3,884	+2.000%
2026-08-24	7.2000	7.2000	7.2000	7.2000	-1.370%	19	3,836	-29.167%
2026-08-19	7.6000	7.6000	7.3000	7.3000	0.000%	4	3,820	-30.137%
2026-08-14	7.2500	7.3000	7.2500	7.3000	-2.667%	2,006	3,616	-30.137%
2026-08-13	7.6000	7.6000	7.5000	7.5000	-5.303%	5	1,888	-32.000%
2026-08-12	7.8900	7.9200	7.8900	7.9200	-3.532%	2	1,887	-35.606%
2026-08-11	8.2200	8.2200	8.2100	8.2100	+0.736%	4	1,886	-37.881%
2026-08-10	8.1500	8.1500	8.1500	8.1500	-4.118%	25	1,888	-37.423%
2026-08-07	8.4400	8.5000	8.4400	8.5000	-10.526%	3	1,863	-40.000%
2026-08-04	9.5000	9.5000	9.5000	9.5000	-24.603%	1	1,863	-46.316%
2026-07-30	13.3000	14.0000	12.6000	12.6000	-11.392%	4	1,865	-59.524%
2026-07-27	14.2400	14.2400	14.2200	14.2200	+0.495%	2	1,866	-64.135%
2026-07-24	14.1700	14.1700	14.1500	14.1500	+6.391%	4	1,866	-63.958%
2026-07-21	13.8000	13.8000	13.3000	13.3000	-7.831%	40	1,868	-61.654%
2026-07-17	14.7000	14.7300	14.3800	14.4300	+11.687%	158	1,888	-64.657%
2026-07-16	12.5000	12.9200	12.4700	12.9200	-1.374%	6	1,888	-60.526%
2026-07-14	13.2000	13.2000	13.1000	13.1000	+2.264%	12	1,887	-61.069%
2026-07-10	12.8600	12.8600	12.8100	12.8100	-8.172%	2	1,881	-60.187%
2026-07-06	14.1000	14.1000	13.9100	13.9500	-17.456%	6	1,881	-63.441%
2026-06-29	16.9000	16.9000	16.9000	16.9000	-11.053%	1	1,882	-69.822%
2026-06-24	19.0000	19.0000	19.0000	19.0000	-5.378%	15	1,881	-73.158%
2026-06-23	20.0800	20.0800	20.0800	20.0800	+13.639%	1	1,893	-74.602%
2026-06-18	17.7400	17.7400	17.6700	17.6700	-1.505%	2	1,895	-71.138%
2026-06-17	17.6000	17.9900	17.6000	17.9400	+1.528%	10	1,895	-71.572%
2026-06-16	17.2000	17.6700	17.2000	17.6700	+2.021%	3	1,895	-71.138%
2026-06-15	17.6000	17.9000	17.2700	17.3200	-26.765%	12	1,897	-70.554%
2026-06-10	23.5600	23.7700	23.5600	23.6500	+7.014%	4	1,897	-78.436%
2026-06-09	19.4000	22.1000	19.4000	22.1000	+11.616%	16	1,897	-76.923%
2026-06-05	19.8000	19.8000	19.8000	19.8000	+7.027%	10	1,901	-74.242%
2026-06-04	19.8200	19.8200	18.4900	18.5000	-8.370%	15	1,901	-72.432%
2026-06-03	19.6000	20.1900	19.6000	20.1900	+4.233%	12	1,911	-74.740%
2026-06-01	19.3600	19.4400	19.3600	19.3700	-9.061%	6	1,922	-73.671%
2026-05-26	21.2000	21.6000	20.9700	21.3000	-16.862%	21	1,922	-76.056%
2026-05-18	25.8200	25.9400	25.4200	25.6200	+0.274%	628	1,937	-80.094%
2026-05-14	25.6100	25.6100	25.5500	25.5500	-1.313%	40	1,508	-80.039%
2026-05-11	25.8700	25.9100	25.8700	25.8900	+0.349%	4	1,508	-80.301%
2026-05-08	25.8000	25.8000	25.8000	25.8000	-14.936%	1	1,508	-80.233%
2026-05-04	30.2700	30.3300	30.2700	30.3300	+7.022%	4	1,508	-83.185%
2026-05-01	28.3400	28.3400	28.3400	28.3400	-5.659%	1	1,507	-82.004%
2026-04-30	30.0400	30.0400	30.0400	30.0400	-4.179%	1	1,507	-83.023%
2026-04-29	31.0100	31.3500	31.0100	31.3500	-7.249%	102	1,506	-83.732%
2026-04-22	33.8000	33.8000	33.8000	33.8000	-3.566%	1	1,557	-84.911%
2026-04-21	33.3100	35.0500	33.3100	35.0500	-3.177%	6	1,558	-85.449%
2026-04-16	36.2000	36.2000	36.2000	36.2000	-0.985%	150	1,558	-85.912%
2026-04-15	36.1100	36.6100	36.1100	36.5600	-3.713%	4	1,560	-86.050%
2026-04-13	38.0000	38.0000	37.9700	37.9700	-12.873%	2	1,562	-86.568%
2026-04-08	42.8900	44.3600	42.6300	43.5800	-21.279%	8	1,562	-88.297%
2026-04-02	55.2400	55.3600	55.2400	55.3600	-1.739%	4	1,561	-90.788%
2026-04-01	54.6200	56.3400	54.5300	56.3400	-7.745%	52	1,561	-90.948%
2026-03-31	65.3900	65.5000	61.0200	61.0700	-13.816%	5	1,611	-91.649%
2026-03-30	72.9200	72.9200	70.8600	70.8600	+0.811%	6	1,615	-92.803%
2026-03-27	70.2900	70.2900	70.2900	70.2900	+12.177%	2	1,617	-92.744%
2026-03-26	60.8000	62.9400	60.8000	62.6600	+7.423%	22	1,620	-91.861%
2026-03-25	58.3100	58.3300	58.3100	58.3300	-8.142%	2	1,616	-91.257%
2026-03-20	64.2000	64.4000	63.5000	63.5000	-0.486%	965	1,648	-91.969%
2026-03-19	63.7300	63.8100	63.7300	63.8100	+8.668%	2	1,939	-92.008%
2026-03-18	58.7900	58.7900	58.7200	58.7200	+8.220%	4	1,938	-91.315%
2026-03-17	53.9300	54.3800	53.9300	54.2600	-5.962%	8	1,938	-90.601%
2026-03-16	57.5000	57.8000	57.0000	57.7000	-10.957%	31	1,938	-91.161%
2026-03-13	63.0500	64.8000	62.3100	64.8000	+8.180%	19	1,919	-92.130%
2026-03-12	60.2600	60.7200	58.1300	59.9000	+1.871%	9	1,919	-91.486%
2026-03-10	57.0500	58.8000	53.0700	58.8000	-2.794%	42	1,920	-91.327%
2026-03-06	60.2200	60.4900	60.2200	60.4900	+8.405%	6	1,924	-91.569%
2026-03-05	55.8000	55.8000	55.8000	55.8000	+11.913%	1	1,926	-90.860%
2026-03-04	49.8600	49.8600	49.8600	49.8600	+1.672%	4	1,925	-89.771%
2026-03-02	48.7100	49.0400	48.7100	49.0400	-1.723%	6	1,925	-89.600%
2026-02-27	49.9000	49.9000	49.9000	49.9000	-0.716%	21	1,925	-89.780%
2026-02-26	47.2000	50.2600	47.1000	50.2600	+3.203%	46	1,925	-89.853%
2026-02-24	48.7000	48.7000	48.7000	48.7000	-3.296%	7	1,885	-89.528%
2026-02-23	51.5700	51.5700	50.3300	50.3600	+3.707%	4	1,885	-89.873%
2026-02-20	48.4800	48.5600	48.4800	48.5600	-5.891%	8	1,885	-89.498%
2026-02-19	50.7000	51.6200	50.7000	51.6000	+4.559%	7	1,883	-90.116%
2026-02-17	49.3500	49.3500	49.3500	49.3500	-6.089%	9	1,878	-89.666%
2026-02-13	52.5500	52.5500	52.5500	52.5500	+4.786%	9	1,887	-90.295%
2026-02-12	50.1500	50.1500	50.1500	50.1500	+7.158%	2	1,887	-89.831%
2026-02-11	46.8000	46.8000	46.8000	46.8000	-0.426%	2	1,889	-89.103%
2026-02-10	45.0000	47.0000	45.0000	47.0000	+4.444%	20	1,887	-89.149%
2026-02-09	45.1900	45.1900	44.9500	45.0000	-9.657%	32	1,935	-88.667%
2026-02-05	51.6100	51.9200	49.7900	49.8100	+2.490%	138	1,919	-89.761%
2026-02-04	50.6100	50.6600	47.1800	48.6000	-0.389%	37	1,997	-89.506%
2026-02-03	48.7100	48.7900	48.5200	48.7900	+4.925%	4	2,012	-89.547%
2026-01-29	46.5000	46.5000	46.5000	46.5000	+0.432%	3	2,011	-89.032%
2026-01-28	46.3000	46.3000	46.3000	46.3000	+3.026%	4	2,008	-88.985%
2026-01-27	44.7000	44.9900	44.7000	44.9400	-1.663%	118	2,004	-88.652%
2026-01-26	44.8000	45.7000	44.8000	45.7000	+0.661%	50	1,922	-88.840%
2026-01-22	44.9100	45.4000	44.8000	45.4000	-10.806%	55	1,901	-88.767%
2026-01-21	49.4000	52.2800	48.1000	50.9000	+0.394%	125	1,861	-89.980%
2026-01-20	50.5000	51.1000	50.3000	50.7000	+10.699%	54	1,752	-89.941%
2026-01-16	46.1000	46.1000	45.8000	45.8000	-1.080%	5	1,717	-88.865%
2026-01-15	45.4000	46.3000	45.1000	46.3000	+4.326%	10	1,717	-88.985%
2026-01-13	44.8700	45.0700	44.3800	44.3800	-2.462%	6	1,712	-88.508%
2026-01-08	45.5000	45.5000	45.5000	45.5000	-1.515%	7	1,710	-88.791%
2026-01-07	45.0000	46.2000	45.0000	46.2000	+2.212%	6	1,703	-88.961%
2026-01-06	45.2000	45.2000	45.2000	45.2000	-1.952%	5	1,697	-88.717%
2026-01-05	46.1000	46.1000	46.1000	46.1000	-5.918%	5	1,686	-88.937%
2025-12-31	49.0000	49.0000	49.0000	49.0000	+6.522%	2	1,686	-89.592%
2025-12-30	46.1000	46.1000	46.0000	46.0000	-11.351%	2	1,686	-88.913%
2025-12-19	51.8700	51.8900	51.8700	51.8900	-5.655%	2	1,687	-90.172%
2025-12-18	55.0000	55.0000	55.0000	55.0000	-6.937%	4	1,687	-90.727%
2025-12-17	56.1900	59.1000	56.1900	59.1000	+5.160%	6	1,687	-91.371%
2025-12-16	57.3000	57.3000	56.2000	56.2000	+0.357%	10	1,685	-90.925%
2025-12-15	56.0000	56.0000	56.0000	56.0000	+0.179%	2	1,675	-90.893%
2025-12-12	58.1300	58.1300	55.7000	55.9000	-1.184%	753	1,673	-90.877%
2025-12-11	56.6300	56.6300	56.5700	56.5700	-0.493%	2	949	-90.985%
2025-12-09	56.7200	56.8500	56.7200	56.8500	+0.371%	2	949	-91.029%
2025-12-08	56.7000	56.7000	56.6400	56.6400	-2.075%	4	948	-90.996%
2025-12-03	57.8300	57.8400	57.8300	57.8400	-13.800%	4	948	-91.183%
2025-11-25	67.1000	67.1000	67.1000	67.1000	-9.860%	1	948	-92.399%
2025-11-18	74.8500	74.8500	74.4400	74.4400	+2.549%	2	948	-93.149%
2025-11-14	71.6800	72.5900	71.6800	72.5900	+12.334%	4	948	-92.974%
2025-11-13	64.0600	64.6200	64.0600	64.6200	+2.751%	2	948	-92.108%
2025-11-12	62.9100	63.0000	62.7800	62.8900	-3.955%	4	948	-91.891%
2025-11-10	65.4500	65.4800	65.4500	65.4800	-3.050%	4	948	-92.211%
2025-11-06	67.0300	67.5400	67.0300	67.5400	+1.411%	12	948	-92.449%
2025-11-04	66.3900	66.6000	66.3900	66.6000	+5.899%	4	954	-92.342%
2025-11-03	62.8900	62.8900	62.8900	62.8900	+7.266%	122	871	-91.891%
2025-10-28	58.6000	58.6300	58.6000	58.6300	+0.930%	2	872	-91.301%
2025-10-27	57.9400	58.0900	57.9400	58.0900	-11.985%	2	872	-91.221%
2025-09-30	66.0000	66.0000	66.0000	66.0000	-0.151%	1	872	-92.273%
2025-09-29	66.1000	66.1000	66.1000	66.1000	-3.924%	3	871	-92.284%
2025-09-10	68.8000	68.8000	68.8000	68.8000	-2.687%	1	871	-92.587%
2025-08-27	70.7000	70.7000	70.7000	70.7000	-14.819%	1	870	-92.786%
2025-08-07	83.0000	83.0000	83.0000	83.0000	+2.091%	10	870	-93.855%
2025-08-04	82.5700	82.6300	81.3000	81.3000	-8.270%	35	870	-93.727%
2025-07-17	88.6300	88.6300	88.6300	88.6300	+1.850%	2	870	-94.246%
2025-07-14	87.0200	87.0200	87.0200	87.0200	-1.461%	100	898	-94.139%
2025-07-03	88.3100	88.3100	88.3100	88.3100	-4.982%	1	797	-94.225%
2025-07-02	92.9400	92.9400	92.9400	92.9400	-15.123%	1	797	-94.513%
2025-06-23	109.5000	109.5000	109.5000	109.5000	-21.359%	1	798	-95.342%
2025-05-23	139.2400	139.2400	139.2400	139.2400	+26.009%	2	992	-96.337%
2025-05-16	110.5000	110.5000	110.5000	110.5000	-3.070%	4	992	-95.385%
2025-05-15	114.0000	114.0000	114.0000	114.0000	-11.173%	1	992	-95.526%
2025-05-12	128.3400	128.3400	128.3400	128.3400	-17.360%	301	992	-96.026%
2025-05-09	154.9000	155.3000	154.9000	155.3000	-7.062%	8	896	-96.716%
2025-05-07	166.6000	170.8000	164.6000	167.1000	-0.185%	261	892	-96.948%
2025-05-06	167.6000	167.6000	164.7800	167.4100	+5.223%	9	758	-96.954%
2025-05-05	159.1000	159.1000	159.1000	159.1000	-2.751%	5	766	-96.794%
2025-05-01	164.2000	164.2000	163.6000	163.6000	-31.580%	3	771	-96.883%
2025-04-10	232.9800	239.1100	232.9800	239.1100	-20.429%	130	771	-97.867%
2025-04-09	284.5000	316.6000	284.5000	300.5000	-1.926%	73	790	-98.303%
2025-04-08	203.5000	306.4000	203.5000	306.4000	+5.148%	24	741	-98.336%
2025-04-07	291.0000	291.4000	291.0000	291.4000	+42.424%	11	717	-98.250%
2025-04-04	204.6000	204.6000	204.6000	204.6000	+38.290%	2	706	-97.507%
2025-03-10	148.8900	148.8900	147.9500	147.9500	+39.655%	6	707	-96.553%
2025-02-26	105.9400	105.9400	105.9400	105.9400	+6.248%	1	704	-95.186%
2025-02-10	99.7100	99.7100	99.7100	99.7100	-1.570%	1	704	-94.885%
2025-01-22	101.3000	101.3000	101.3000	101.3000	-1.650%	1	703	-94.965%
2025-01-21	103.0000	103.0000	103.0000	103.0000	-2.184%	2	703	-95.049%
2025-01-06	105.3000	105.3000	105.3000	105.3000	+0.766%	1	700	-95.157%
2024-12-26	107.2000	107.2000	104.5000	104.5000	-13.636%	3	700	-95.120%
2024-12-23	121.0000	121.0000	121.0000	121.0000	+1.281%	1	700	-95.785%
2024-12-20	119.4000	119.7000	119.2200	119.4700	+8.216%	21	700	-95.731%
2024-11-07	110.4000	110.4000	110.4000	110.4000	-28.260%	2	680	-95.380%
2024-10-04	154.1200	154.1200	153.8900	153.8900	-15.538%	200	0	-96.686%
2024-09-09	182.2000	182.2000	182.2000	182.2000	+19.085%	4	0	-97.201%
2024-08-01	153.0000	153.0000	153.0000	153.0000	0.000%	10	0	-96.667%

.dark-mode .W5LNPg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W5LNPg{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P4450SPX Dec 18 2026 4450.00 Put (SPX261218P04450000)option OPRA

SPX20261218P4450
SPX Dec 18 2026 4450.00 Put (SPX261218P04450000)
option OPRA