Dark

SPX20261218P4500
SPX Dec 18 2026 4500.00 Put (SPX261218P04500000)
option OPRA

EOD

Jul 8, 2026

15.50+10.714%(+1.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	15.5000	15.5000	15.5000	15.5000	+10.714%	1	25,251	0.000%
2026-07-07	14.9000	14.9000	14.0000	14.0000	-4.762%	4	25,251	+10.714%
2026-07-06	14.7000	14.7000	14.7000	14.7000	-6.369%	3	23,340	+5.442%
2026-07-02	15.7000	15.7000	15.7000	15.7000	-1.258%	2	23,344	-1.274%
2026-07-01	16.3000	16.3000	15.1000	15.9000	-0.126%	838	23,344	-2.516%
2026-06-30	16.0000	16.2000	15.8000	15.9200	-4.671%	154	22,639	-2.638%
2026-06-29	17.4600	17.4600	16.6900	16.7000	-11.170%	8	22,643	-7.186%
2026-06-26	19.3100	19.3100	18.8000	18.8000	-4.472%	2	22,643	-17.553%
2026-06-24	19.7100	19.7100	19.6800	19.6800	-1.155%	2	22,644	-21.240%
2026-06-23	20.0000	20.9000	19.8200	19.9100	+7.043%	6	24,038	-22.150%
2026-06-22	18.4200	18.6000	18.4200	18.6000	-0.800%	503	24,037	-16.667%
2026-06-18	18.9400	19.0300	18.7500	18.7500	+3.878%	4	22,441	-17.333%
2026-06-17	18.0500	18.0500	18.0500	18.0500	-1.474%	242	22,441	-14.127%
2026-06-16	18.3200	18.3200	18.3200	18.3200	+2.921%	1	22,441	-15.393%
2026-06-15	18.4800	18.5300	17.8000	17.8000	-21.343%	21	22,586	-12.921%
2026-06-11	22.6300	22.6300	22.6300	22.6300	+5.600%	2	22,586	-31.507%
2026-06-08	21.1000	21.4600	20.9000	21.4300	-13.589%	619	22,424	-27.671%
2026-06-05	24.8000	24.8000	24.8000	24.8000	+25.761%	201	22,086	-37.500%
2026-06-04	20.8000	20.8000	19.6900	19.7200	-5.646%	12	22,029	-21.400%
2026-06-03	20.4300	20.9000	20.4300	20.9000	+3.210%	16	22,023	-25.837%
2026-06-02	20.3800	20.3800	20.2500	20.2500	+1.250%	2	22,033	-23.457%
2026-06-01	19.8900	20.0000	19.8900	20.0000	+0.100%	4	22,035	-22.500%
2026-05-29	19.9800	19.9800	19.9800	19.9800	-9.347%	1	22,036	-22.422%
2026-05-27	22.1100	22.1100	22.0400	22.0400	-0.721%	10	22,096	-29.673%
2026-05-26	22.2000	22.2000	22.2000	22.2000	-2.203%	10	22,098	-30.180%
2026-05-22	22.7100	22.7100	22.7000	22.7000	-9.562%	4	22,108	-31.718%
2026-05-20	25.3800	25.3800	25.1000	25.1000	-4.563%	12	22,108	-38.247%
2026-05-19	26.4000	26.7000	26.3000	26.3000	-1.165%	4	22,114	-41.065%
2026-05-18	26.6100	26.6100	26.6100	26.6100	+1.565%	2	22,114	-41.751%
2026-05-14	26.6800	26.6800	26.2000	26.2000	-1.873%	47	22,114	-40.840%
2026-05-13	26.7000	26.7000	26.7000	26.7000	-1.838%	2	22,159	-41.948%
2026-05-12	27.2000	27.2000	27.2000	27.2000	+1.115%	1	22,159	-43.015%
2026-05-11	26.9000	26.9000	26.9000	26.9000	-1.103%	1	22,159	-42.379%
2026-05-08	26.9700	27.2000	26.7000	27.2000	-3.134%	17	22,159	-43.015%
2026-05-07	27.4000	28.1400	27.4000	28.0800	+0.178%	202	22,155	-44.801%
2026-05-06	28.7500	28.8000	28.0300	28.0300	-7.978%	1,150	22,096	-44.702%
2026-05-05	29.9100	30.4900	29.9100	30.4600	-2.372%	6	21,175	-49.114%
2026-05-04	29.9100	31.2000	29.3000	31.2000	+2.970%	201	21,177	-50.321%
2026-05-01	29.3000	30.3000	29.1500	30.3000	-0.980%	272	20,665	-48.845%
2026-04-30	32.4300	32.6200	30.6000	30.6000	-5.439%	215	20,665	-49.346%
2026-04-29	32.3700	32.3700	32.3600	32.3600	-3.461%	200	20,555	-52.101%
2026-04-28	33.4900	33.5200	33.4900	33.5200	+0.903%	2	20,521	-53.759%
2026-04-27	33.6100	33.6600	33.2200	33.2200	-6.423%	32	20,522	-53.341%
2026-04-23	35.7900	35.8700	35.5000	35.5000	+1.371%	503	20,521	-56.338%
2026-04-22	34.8900	35.1900	34.8900	35.0200	-3.844%	5	20,666	-55.740%
2026-04-21	35.7600	36.4600	35.7500	36.4200	+3.998%	162	20,629	-57.441%
2026-04-20	34.4000	35.0200	34.4000	35.0200	+3.091%	97	20,629	-55.740%
2026-04-17	34.9000	34.9000	33.9700	33.9700	-7.059%	254	20,716	-54.372%
2026-04-16	37.1800	38.1400	36.5500	36.5500	-1.932%	157	20,593	-57.592%
2026-04-15	37.5000	37.5000	37.0000	37.2700	-1.141%	522	20,515	-58.412%
2026-04-14	37.4300	37.7000	37.4300	37.7000	-10.558%	79	20,082	-58.886%
2026-04-09	44.3700	44.4300	41.6600	42.1500	-6.851%	192	19,807	-63.227%
2026-04-08	44.5500	45.2500	43.8000	45.2500	-18.336%	248	19,843	-65.746%
2026-04-07	56.2700	58.4200	55.3500	55.4100	+4.943%	1,414	19,682	-72.027%
2026-04-06	54.4300	54.6800	52.8000	52.8000	-5.393%	1,102	18,581	-70.644%
2026-04-01	58.7500	59.9100	55.8100	55.8100	-18.406%	624	18,392	-72.227%
2026-03-31	70.4800	70.5900	67.7700	68.4000	-9.679%	47	18,433	-77.339%
2026-03-30	75.8200	77.4900	73.5100	75.7300	-5.112%	218	18,436	-79.533%
2026-03-27	73.4000	79.8100	72.5000	79.8100	+14.735%	1,807	18,482	-80.579%
2026-03-26	64.4700	69.5600	64.4700	69.5600	+14.183%	315	17,927	-77.717%
2026-03-25	61.2800	61.2800	60.8700	60.9200	-7.906%	201	17,925	-74.557%
2026-03-24	65.3200	66.2000	64.4200	66.1500	+9.701%	210	18,055	-76.568%
2026-03-23	60.3000	60.3000	60.3000	60.3000	-9.731%	1	17,870	-74.295%
2026-03-20	66.9400	67.6400	66.3000	66.8000	+2.991%	540	17,956	-76.796%
2026-03-19	71.0000	71.3900	64.8600	64.8600	-0.200%	1,186	17,836	-76.102%
2026-03-18	60.0600	64.9900	60.0600	64.9900	+15.230%	241	18,113	-76.150%
2026-03-17	55.6200	57.0000	55.6200	56.4000	-3.721%	19	17,901	-72.518%
2026-03-16	57.5800	59.6000	57.5800	58.5800	-11.963%	33	17,898	-73.540%
2026-03-13	61.6200	66.5400	61.6200	66.5400	+6.772%	4	17,919	-76.706%
2026-03-12	63.4900	63.5400	62.2300	62.3200	+13.103%	118	17,922	-75.128%
2026-03-10	55.2300	55.4000	55.1000	55.1000	-16.134%	704	17,085	-71.869%
2026-03-09	73.0000	73.0000	65.7000	65.7000	+13.276%	114	16,835	-76.408%
2026-03-05	58.1000	58.1000	57.0000	58.0000	+8.818%	15	16,668	-73.276%
2026-03-04	53.3000	53.3000	53.3000	53.3000	-2.737%	2	15,954	-70.919%
2026-03-03	63.8000	64.5700	54.8000	54.8000	+7.832%	154	16,010	-71.715%
2026-03-02	53.7000	53.7000	50.8200	50.8200	-0.509%	39	16,099	-69.500%
2026-02-26	48.2800	51.0800	48.2800	51.0800	+4.930%	17	16,099	-69.655%
2026-02-25	48.6400	48.7100	48.6400	48.6800	-3.794%	10	15,801	-68.159%
2026-02-24	49.6500	50.6000	49.6500	50.6000	-5.012%	460	15,801	-69.368%
2026-02-23	49.5500	53.2700	49.2400	53.2700	+3.941%	666	15,977	-70.903%
2026-02-20	49.5400	51.2700	49.4400	51.2500	-4.687%	8	16,214	-69.756%
2026-02-19	52.4000	53.8000	52.2100	53.7700	+4.408%	4	16,217	-71.174%
2026-02-18	50.6900	51.5000	49.6100	51.5000	+0.881%	18	16,217	-69.903%
2026-02-17	55.9600	55.9600	50.9300	51.0500	-8.035%	8	16,221	-69.638%
2026-02-13	55.8600	55.8600	50.7000	55.5100	+2.022%	586	16,526	-72.077%
2026-02-12	47.5400	54.4100	47.3100	54.4100	+12.743%	178	16,526	-71.513%
2026-02-10	46.4100	48.2600	46.3400	48.2600	+2.768%	591	16,437	-67.882%
2026-02-09	47.0000	47.0000	46.9600	46.9600	-2.370%	4	16,115	-66.993%
2026-02-06	48.1000	48.1000	48.1000	48.1000	-15.762%	3	16,117	-67.775%
2026-02-05	57.1000	57.1000	57.1000	57.1000	+12.913%	300	16,117	-72.855%
2026-02-04	50.6500	50.6500	50.5700	50.5700	-0.843%	2	15,924	-69.349%
2026-02-03	51.0000	51.0000	51.0000	51.0000	+8.280%	1	15,925	-69.608%
2026-02-02	48.3000	48.4000	46.5400	47.1000	-5.988%	149	15,923	-67.091%
2026-01-30	48.8100	51.0000	48.6000	50.1000	+1.623%	101	15,909	-69.062%
2026-01-29	49.3000	49.3000	49.3000	49.3000	+3.789%	1	15,877	-68.560%
2026-01-28	48.0300	48.0400	47.4000	47.5000	+1.193%	38	15,876	-67.368%
2026-01-27	46.9300	47.0400	46.6500	46.9400	+0.299%	108	15,911	-66.979%
2026-01-26	46.8000	46.8000	46.8000	46.8000	-0.531%	76	15,935	-66.880%
2026-01-22	46.3000	48.0000	44.0200	47.0500	-4.564%	93	15,935	-67.056%
2026-01-21	53.3200	53.3200	49.3000	49.3000	-11.522%	43	15,866	-68.560%
2026-01-20	53.4000	55.7200	53.4000	55.7200	+17.553%	9	15,856	-72.182%
2026-01-16	47.0600	47.4000	47.0600	47.4000	-1.660%	21	15,835	-67.300%
2026-01-15	47.3000	48.7000	46.8000	48.2000	-2.231%	184	15,835	-67.842%
2026-01-14	50.4000	51.4000	49.3000	49.3000	+1.881%	357	15,403	-68.560%
2026-01-13	46.3000	48.4700	45.6400	48.3900	+7.010%	614	15,401	-67.969%
2026-01-12	45.8500	45.8500	45.2200	45.2200	-5.988%	603	15,252	-65.723%
2026-01-08	48.8700	49.1000	47.9700	48.1000	+2.449%	743	15,125	-67.775%
2026-01-06	47.4600	47.4600	46.9500	46.9500	-3.593%	5	15,048	-66.986%
2026-01-05	48.5000	48.7000	47.9000	48.7000	-1.815%	14	15,059	-68.172%
2026-01-02	49.7000	50.7000	49.6000	49.6000	-1.782%	66	15,047	-68.750%
2025-12-31	50.9000	50.9000	50.2000	50.5000	+5.428%	10	15,055	-69.307%
2025-12-30	48.2000	48.2000	47.6000	47.9000	-0.208%	7	15,055	-67.641%
2025-12-29	49.2000	49.6000	48.0000	48.0000	-1.619%	6	15,050	-67.708%
2025-12-26	48.7900	48.7900	48.7900	48.7900	-0.833%	3	15,045	-68.231%
2025-12-23	49.7000	49.7000	49.1000	49.2000	-1.796%	31	15,042	-68.496%
2025-12-22	50.7500	50.7500	49.7000	50.1000	-5.293%	10	15,044	-69.062%
2025-12-19	52.9000	52.9000	52.9000	52.9000	-5.704%	4	15,041	-70.699%
2025-12-18	56.1000	56.1000	56.1000	56.1000	-4.576%	3	15,041	-72.371%
2025-12-15	58.3000	58.7900	58.3000	58.7900	+0.979%	3	15,048	-73.635%
2025-12-12	55.4000	60.8000	55.4000	58.2200	-1.821%	90	15,046	-73.377%
2025-12-10	60.2500	60.2500	58.2200	59.3000	-1.002%	23	15,046	-73.862%
2025-12-08	58.8200	59.9000	58.7000	59.9000	+2.939%	3	15,046	-74.124%
2025-12-05	58.1900	58.1900	58.1900	58.1900	-3.499%	51	15,047	-73.363%
2025-12-04	59.8000	60.3000	59.8000	60.3000	+0.166%	2	15,014	-74.295%
2025-12-03	60.8000	60.8000	60.2000	60.2000	-0.644%	5	15,014	-74.252%
2025-12-02	61.6000	61.6000	60.5900	60.5900	-3.978%	5	15,011	-74.418%
2025-12-01	60.8200	63.1000	60.8200	63.1000	-23.049%	225	15,010	-75.436%
2025-11-21	90.0000	90.0000	82.0000	82.0000	-8.072%	14	15,152	-81.098%
2025-11-20	89.4000	89.4000	89.1000	89.2000	+14.506%	6	15,165	-82.623%
2025-11-18	82.9300	83.1900	77.9000	77.9000	+3.316%	7	15,161	-80.103%
2025-11-17	78.6000	78.6000	75.4000	75.4000	+5.899%	204	15,153	-79.443%
2025-11-14	76.6700	76.9100	69.8000	71.2000	-2.063%	9	14,986	-78.230%
2025-11-13	72.7000	72.7000	72.7000	72.7000	+10.570%	1	14,986	-78.680%
2025-11-12	65.6600	65.7500	65.6600	65.7500	-0.076%	6	14,985	-76.426%
2025-11-11	65.8000	65.8000	65.8000	65.8000	+0.381%	2	14,985	-76.444%
2025-11-10	65.5500	65.5500	65.5500	65.5500	-10.082%	1	14,984	-76.354%
2025-11-06	67.6100	73.1000	67.5300	72.9000	+13.675%	106	14,984	-78.738%
2025-11-05	69.5000	69.5000	64.1300	64.1300	-2.405%	3	15,021	-75.830%
2025-10-31	65.8000	65.8000	65.7100	65.7100	+4.467%	9	15,020	-76.412%
2025-10-30	63.6800	63.8600	62.9000	62.9000	+2.694%	54	15,020	-75.358%
2025-10-29	61.8000	61.8000	61.2500	61.2500	-11.871%	50	14,972	-74.694%
2025-10-22	69.5000	69.5000	69.5000	69.5000	+1.460%	1	14,970	-77.698%
2025-10-21	68.5000	68.5000	68.5000	68.5000	-15.012%	5	14,969	-77.372%
2025-10-17	80.9100	80.9100	80.6000	80.6000	-4.615%	3	14,714	-80.769%
2025-10-16	74.3000	84.5000	74.3000	84.5000	+14.344%	2	14,714	-81.657%
2025-10-14	78.1000	78.2100	73.9000	73.9000	-5.426%	205	14,613	-79.026%
2025-10-10	79.7200	79.7200	77.5000	78.1400	+14.240%	6	14,615	-80.164%
2025-10-09	69.9000	69.9000	68.4000	68.4000	-1.583%	1,034	14,610	-77.339%
2025-10-03	69.5000	69.5000	69.5000	69.5000	+1.757%	5	14,207	-77.698%
2025-10-02	68.3000	68.3000	68.3000	68.3000	+0.294%	10	14,207	-77.306%
2025-10-01	68.1000	68.1000	68.1000	68.1000	-0.729%	113	14,094	-77.239%
2025-09-30	68.8000	68.8000	68.6000	68.6000	-0.291%	53	14,044	-77.405%
2025-09-29	68.7000	68.8000	68.2400	68.8000	+0.146%	9	14,071	-77.471%
2025-09-23	68.6000	68.8000	68.6000	68.7000	+2.645%	250	13,572	-77.438%
2025-09-22	66.9300	66.9300	66.9300	66.9300	-1.064%	1	13,353	-76.841%
2025-09-18	67.6500	67.6500	67.6500	67.6500	-3.646%	1	13,353	-77.088%
2025-09-17	70.5000	70.5000	69.8000	70.2100	+1.931%	5	13,352	-77.923%
2025-09-15	68.0000	69.0000	68.0000	68.8800	-0.749%	6	13,347	-77.497%
2025-09-12	69.4000	69.4000	69.4000	69.4000	+0.289%	244	13,183	-77.666%
2025-09-11	69.2000	69.2000	69.2000	69.2000	-3.352%	10	13,253	-77.601%
2025-09-10	71.4000	71.6000	71.4000	71.6000	-1.648%	2	13,263	-78.352%
2025-09-08	72.8000	72.8000	72.8000	72.8000	-3.410%	51	13,213	-78.709%
2025-09-03	75.8300	75.8300	74.2300	75.3700	-0.607%	409	13,133	-79.435%
2025-09-02	79.0900	79.3000	75.8300	75.8300	+0.972%	795	13,398	-79.560%
2025-08-26	75.3000	75.3000	75.1000	75.1000	+0.133%	3	13,539	-79.361%
2025-08-22	75.0000	75.0000	75.0000	75.0000	-1.445%	102	13,590	-79.333%
2025-08-18	76.8000	76.8000	76.1000	76.1000	-4.277%	7	13,665	-79.632%
2025-08-14	79.5000	79.5000	79.5000	79.5000	+2.448%	1	13,670	-80.503%
2025-08-12	79.0400	79.0400	77.6000	77.6000	-5.825%	3	13,671	-80.026%
2025-08-11	82.4000	82.4000	82.4000	82.4000	-2.254%	101	13,672	-81.189%
2025-08-07	84.3000	84.3000	84.3000	84.3000	-0.590%	6	13,644	-81.613%
2025-08-04	86.2600	86.9200	84.8000	84.8000	+5.342%	31	13,644	-81.722%
2025-07-30	80.5000	80.5000	80.5000	80.5000	+2.862%	91	13,719	-80.745%
2025-07-28	80.0000	80.0000	78.2600	78.2600	-2.734%	2	13,694	-80.194%
2025-07-25	80.4600	80.4600	80.4600	80.4600	-1.276%	1	13,694	-80.736%
2025-07-24	81.5000	81.5000	81.5000	81.5000	-1.451%	800	13,693	-80.982%
2025-07-23	82.7000	82.7000	82.7000	82.7000	-4.537%	1	13,693	-81.258%
2025-07-21	86.6300	86.6300	86.6300	86.6300	-3.098%	2	13,692	-82.108%
2025-07-18	85.0900	89.4000	85.0900	89.4000	-1.128%	4	13,692	-82.662%
2025-07-14	91.0800	91.0800	90.4200	90.4200	+4.291%	2	13,691	-82.858%
2025-07-10	86.8000	86.8000	86.7000	86.7000	-2.551%	5	13,691	-82.122%
2025-07-09	88.0000	88.9700	88.0000	88.9700	-7.323%	502	13,691	-82.578%
2025-07-07	95.9100	96.0000	95.9100	96.0000	+0.713%	2	13,892	-83.854%
2025-07-02	95.3200	95.3200	95.3200	95.3200	-2.834%	1	13,893	-83.739%
2025-07-01	97.6900	98.2000	97.6900	98.1000	-0.153%	168	13,894	-84.200%
2025-06-30	98.2500	98.2500	98.2500	98.2500	-2.239%	2	13,915	-84.224%
2025-06-26	100.2700	100.5000	100.2400	100.5000	-3.828%	4	13,915	-84.577%
2025-06-25	104.5000	104.5000	104.5000	104.5000	-0.985%	4,310	18,204	-85.167%
2025-06-24	105.5400	105.5400	105.5400	105.5400	-9.485%	350	17,135	-85.314%
2025-06-23	116.6000	116.6000	116.6000	116.6000	+6.280%	402	16,900	-86.707%
2025-06-16	109.7100	109.7100	109.7100	109.7100	-8.575%	1	16,675	-85.872%
2025-06-13	120.0000	120.0000	120.0000	120.0000	+5.634%	2	16,677	-87.083%
2025-06-12	113.6000	113.6000	113.6000	113.6000	+4.546%	1	16,676	-86.356%
2025-06-10	109.2000	109.2000	108.6400	108.6600	-0.184%	3	16,675	-85.735%
2025-06-09	109.6000	109.6000	108.8600	108.8600	-2.977%	5	16,674	-85.762%
2025-06-06	112.2000	112.2000	112.2000	112.2000	-8.033%	2	16,670	-86.185%
2025-06-05	122.0000	122.0000	122.0000	122.0000	+4.901%	1	16,669	-87.295%
2025-06-04	116.5000	116.5000	116.3000	116.3000	-5.830%	18	16,668	-86.672%
2025-05-28	123.5000	123.5000	123.5000	123.5000	+0.325%	1	16,150	-87.449%
2025-05-27	129.0000	129.0000	123.1000	123.1000	-14.632%	18	16,150	-87.409%
2025-05-23	144.2000	144.2000	144.2000	144.2000	+8.830%	2	16,191	-89.251%
2025-05-21	123.0000	132.8300	123.0000	132.5000	+10.981%	4	16,191	-88.302%
2025-05-20	120.5000	120.5000	119.3900	119.3900	+1.782%	4	16,190	-87.017%
2025-05-16	117.5900	117.5900	117.3000	117.3000	-2.736%	504	15,992	-86.786%
2025-05-14	121.5000	121.5000	120.6000	120.6000	+1.345%	22	15,991	-87.148%
2025-05-13	119.2400	119.2400	119.0000	119.0000	-11.852%	3	15,991	-86.975%
2025-05-12	135.5400	135.5400	134.1000	135.0000	-16.139%	73	15,982	-88.519%
2025-05-08	166.1700	166.5400	159.7000	160.9800	-6.678%	4	15,985	-90.371%
2025-05-07	172.2000	172.5000	172.2000	172.5000	-1.631%	104	15,984	-91.014%
2025-05-06	175.3000	175.8000	172.0000	175.3600	+5.958%	71	15,888	-91.161%
2025-05-05	165.5000	165.5000	165.5000	165.5000	+1.223%	5	15,855	-90.634%
2025-05-02	164.5000	164.5000	163.5000	163.5000	-6.142%	202	15,860	-90.520%
2025-05-01	176.5000	176.5000	170.5000	174.2000	-9.722%	6	15,776	-91.102%
2025-04-30	192.9500	192.9600	192.9500	192.9600	+8.101%	2	15,774	-91.967%
2025-04-28	178.5000	178.5000	178.5000	178.5000	-0.318%	4,314	15,869	-91.317%
2025-04-25	182.5000	182.5000	179.0700	179.0700	-5.264%	202	11,658	-91.344%
2025-04-24	190.5000	190.5000	189.0200	189.0200	-3.067%	101	11,559	-91.800%
2025-04-23	195.0000	195.0000	195.0000	195.0000	-12.642%	100	11,559	-92.051%
2025-04-22	223.4600	223.4600	222.2800	223.2200	-15.164%	103	11,559	-93.056%
2025-04-21	245.0700	263.9000	245.0700	263.1200	+7.735%	4	11,559	-94.109%
2025-04-16	220.6500	244.2300	220.6500	244.2300	+19.797%	4	11,460	-93.654%
2025-04-15	202.0700	203.8700	202.0700	203.8700	-0.464%	6	11,458	-92.397%
2025-04-14	203.0800	217.5100	202.3100	204.8200	-10.606%	114	11,464	-92.432%
2025-04-11	241.2500	241.7100	229.1200	229.1200	-7.613%	204	11,471	-93.235%
2025-04-10	227.5500	275.0000	225.7000	248.0000	+30.747%	1,380	11,568	-93.750%
2025-04-09	305.0000	326.0000	189.6800	189.6800	-37.973%	265	12,862	-91.828%
2025-04-08	216.7600	310.5900	216.1000	305.8000	+7.185%	1,640	12,082	-94.931%
2025-04-07	328.4400	346.9000	260.6000	285.3000	+6.946%	51	11,021	-94.567%
2025-04-04	227.5000	270.8700	206.1000	266.7700	+43.618%	2,826	11,997	-94.190%
2025-04-03	170.1000	185.7500	170.1000	185.7500	+30.296%	152	10,671	-91.655%
2025-04-01	142.5600	142.5600	142.5600	142.5600	+13.143%	2	10,700	-89.127%
2025-03-26	126.0000	126.0000	126.0000	126.0000	+5.528%	1	10,694	-87.698%
2025-03-24	119.4000	119.4000	119.4000	119.4000	-14.366%	1	10,659	-87.018%
2025-03-21	139.4300	139.4300	139.4300	139.4300	+6.273%	1,406	10,694	-88.883%
2025-03-19	131.2000	131.2000	131.2000	131.2000	-13.605%	201	10,069	-88.186%
2025-03-14	151.8600	151.8600	151.8600	151.8600	-5.771%	202	10,125	-89.793%
2025-03-13	158.7100	161.7100	158.7100	161.1600	+7.404%	110	9,893	-90.382%
2025-03-12	154.6600	154.6600	149.5400	150.0500	-10.471%	73	9,893	-89.670%
2025-03-11	160.3800	167.6000	160.2300	167.6000	+4.587%	5	9,868	-90.752%
2025-03-10	155.7600	160.2500	155.3000	160.2500	+9.670%	236	9,868	-90.328%
2025-03-07	145.9200	146.1200	145.9200	146.1200	+2.332%	4	9,843	-89.392%
2025-03-06	142.7900	142.7900	142.7900	142.7900	+7.929%	1	9,843	-89.145%
2025-03-04	137.4000	144.3600	132.3000	132.3000	+6.883%	564	9,843	-88.284%
2025-03-03	122.0000	124.3100	122.0000	123.7800	+7.085%	45	9,689	-87.478%
2025-02-27	115.5900	115.5900	115.5900	115.5900	-4.392%	15	9,696	-86.591%
2025-02-25	116.8000	122.1300	116.8000	120.9000	+6.426%	238	9,246	-87.179%
2025-02-24	113.6000	113.6000	113.6000	113.6000	+1.701%	301	9,185	-86.356%
2025-02-21	111.7000	111.7000	111.7000	111.7000	+6.280%	4	9,236	-86.124%
2025-02-20	105.1000	105.1000	105.1000	105.1000	+4.235%	1	9,236	-85.252%
2025-02-19	100.7900	100.8300	100.7900	100.8300	+1.746%	2	9,236	-84.628%
2025-02-18	101.6000	101.9000	99.1000	99.1000	-2.075%	20	9,240	-84.359%
2025-02-13	101.2000	101.2000	101.2000	101.2000	-3.112%	1	9,239	-84.684%
2025-02-12	104.2700	104.4500	104.2700	104.4500	+0.723%	2	9,239	-85.160%
2025-02-11	103.7000	103.7000	103.7000	103.7000	-3.084%	302	9,239	-85.053%
2025-02-06	107.0000	107.0000	107.0000	107.0000	+0.469%	10	9,178	-85.514%
2025-02-05	110.9000	110.9000	106.5000	106.5000	-10.879%	3	9,168	-85.446%
2025-02-03	119.5000	119.5000	119.5000	119.5000	+15.014%	2	9,167	-87.029%
2025-01-31	103.9000	103.9000	103.9000	103.9000	-4.504%	2	9,167	-85.082%
2025-01-29	108.0000	108.8000	108.0000	108.8000	+5.019%	3	9,166	-85.754%
2025-01-23	106.1000	106.1000	103.6000	103.6000	-1.145%	2	8,766	-85.039%
2025-01-22	104.8000	104.8000	104.7000	104.8000	-2.602%	4	8,764	-85.210%
2025-01-21	107.6000	107.6000	107.6000	107.6000	-3.671%	2	8,764	-85.595%
2025-01-17	111.7000	111.7000	111.7000	111.7000	-1.845%	12	8,762	-86.124%
2025-01-16	113.8000	113.8000	113.8000	113.8000	-18.714%	1	8,762	-86.380%
2025-01-13	140.0000	140.0000	140.0000	140.0000	+26.973%	1	8,763	-88.929%
2025-01-06	110.2600	110.2600	110.2600	110.2600	-3.365%	2	8,614	-85.942%
2024-12-27	114.1000	114.1000	114.1000	114.1000	+4.573%	2	8,614	-86.415%
2024-12-26	109.1100	109.1100	109.1100	109.1100	-16.710%	1	8,615	-85.794%
2024-12-19	127.2000	131.0000	127.2000	131.0000	+2.216%	91	8,541	-88.168%
2024-12-18	112.2000	128.1600	112.2000	128.1600	+13.456%	4	8,617	-87.906%
2024-12-17	112.9600	112.9600	112.9600	112.9600	+1.766%	1	8,617	-86.278%
2024-12-16	111.0000	111.0000	111.0000	111.0000	-1.943%	6	8,617	-86.036%
2024-12-13	113.2000	113.2000	113.2000	113.2000	+2.268%	302	8,617	-86.307%
2024-12-12	110.6900	110.6900	110.6900	110.6900	-0.009%	1	8,466	-85.997%
2024-12-11	110.7000	110.7000	110.7000	110.7000	-1.775%	1	8,466	-85.998%
2024-12-10	112.7000	112.7000	112.7000	112.7000	+3.016%	1	8,465	-86.247%
2024-12-09	109.4000	109.4000	109.4000	109.4000	+0.367%	1	8,466	-85.832%
2024-12-06	109.0000	109.0000	109.0000	109.0000	+1.822%	2	8,465	-85.780%
2024-12-05	107.0500	107.0500	107.0500	107.0500	+0.422%	31	8,464	-85.521%
2024-12-03	106.8000	107.2000	106.6000	106.6000	+0.947%	4	8,413	-85.460%
2024-12-02	107.8000	107.8000	105.6000	105.6000	-0.424%	4	8,409	-85.322%
2024-11-26	107.9000	107.9000	106.0500	106.0500	-3.327%	26	98	-85.384%
2024-11-25	109.7000	109.7000	109.7000	109.7000	-8.985%	8	98	-85.871%
2024-11-19	120.5300	120.5300	120.5300	120.5300	+6.664%	4	98	-87.140%
2024-11-14	113.0000	113.0000	113.0000	113.0000	+0.080%	84	98	-86.283%
2024-11-11	112.0000	112.9100	112.0000	112.9100	-0.607%	4	98	-86.272%
2024-11-08	114.2000	115.1000	113.6000	113.6000	-22.774%	6	98	-86.356%
2024-11-04	147.1000	147.1000	147.1000	147.1000	-5.219%	2	98	-89.463%
2024-10-31	155.2000	155.2000	155.2000	155.2000	+12.791%	2	98	-90.013%
2024-10-21	135.5000	137.6000	135.5000	137.6000	-8.486%	4	98	-88.735%
2024-10-11	152.0800	152.0800	150.3600	150.3600	-2.661%	110	98	-89.691%
2024-10-10	154.2800	154.4700	153.9600	154.4700	-10.752%	8	98	-89.966%
2024-10-03	173.0400	173.0800	173.0400	173.0800	+4.039%	572	98	-91.045%
2024-10-01	167.8700	167.8700	166.3600	166.3600	+2.382%	6	98	-90.683%
2024-09-19	161.7700	165.0600	161.7700	162.4900	-6.615%	1,356	98	-90.461%
2024-09-18	174.0000	174.0000	174.0000	174.0000	+3.264%	2	98	-91.092%
2024-09-17	168.6300	168.6800	168.5000	168.5000	-2.837%	276	98	-90.801%
2024-09-16	173.9300	173.9300	173.3800	173.4200	-5.750%	548	98	-91.062%
2024-09-11	188.0000	188.0000	184.0000	184.0000	-2.646%	28	98	-91.576%
2024-09-10	201.0000	201.0000	189.0000	189.0000	+12.166%	132	98	-91.799%
2024-09-03	168.5000	168.5000	168.5000	168.5000	+2.556%	160	98	-90.801%
2024-08-23	164.3000	164.3000	164.3000	164.3000	+7.738%	2	98	-90.566%
2024-08-19	152.5000	152.5000	152.5000	152.5000	-3.175%	2	98	-89.836%
2024-08-15	160.0000	160.0000	157.5000	157.5000	-26.402%	1,214	98	-90.159%
2024-08-08	217.0000	217.0000	213.0000	214.0000	-9.834%	394	98	-92.757%
2024-08-07	237.3400	237.3400	237.3400	237.3400	+2.170%	14	98	-93.469%
2024-08-06	242.5300	242.5300	232.3000	232.3000	-7.080%	24	98	-93.328%
2024-08-05	250.0000	250.0000	250.0000	250.0000	+44.592%	102	98	-93.800%
2024-07-24	172.9000	172.9000	172.9000	172.9000	+13.303%	2	98	-91.035%
2024-07-18	153.5000	153.5000	152.6000	152.6000	-0.845%	1,000	98	-89.843%
2024-07-17	153.9000	153.9000	153.9000	153.9000	+5.926%	2,200	98	-89.929%
2024-07-16	145.2900	145.2900	145.2900	145.2900	+1.467%	2	98	-89.332%
2024-07-09	143.1900	143.1900	143.1900	143.1900	-1.248%	2	98	-89.175%
2024-07-08	144.9000	145.0000	144.9000	145.0000	-3.980%	4	98	-89.310%
2024-07-01	150.0000	151.0100	150.0000	151.0100	-1.750%	242	98	-89.736%
2024-06-27	153.6500	153.7000	153.6500	153.7000	-3.612%	4	98	-89.915%
2024-06-24	159.5600	159.5600	159.4600	159.4600	+3.371%	40	98	-90.280%
2024-06-18	154.5700	154.5700	154.1900	154.2600	-4.895%	52	98	-89.952%
2024-06-13	162.2000	162.2000	162.2000	162.2000	+4.652%	102	98	-90.444%
2024-06-12	160.0000	160.0000	154.9900	154.9900	-5.896%	28	98	-89.999%
2024-06-07	164.0000	164.7000	164.0000	164.7000	-3.684%	12	98	-90.589%
2024-06-03	171.0000	171.0000	171.0000	171.0000	-2.286%	4	98	-90.936%
2024-05-28	175.0000	175.0000	175.0000	175.0000	-0.568%	2	98	-91.143%
2024-05-22	172.6600	176.0000	172.6600	176.0000	+1.347%	1,002	98	-91.193%
2024-05-21	174.7300	174.7300	173.6500	173.6600	-0.207%	8	98	-91.075%
2024-05-20	175.0000	175.0000	174.0200	174.0200	-2.071%	406	98	-91.093%
2024-05-16	177.5200	177.7000	177.5200	177.7000	-4.370%	4	98	-91.277%
2024-05-14	186.3400	186.3400	185.8200	185.8200	-2.854%	4	98	-91.659%
2024-05-13	191.3800	191.3800	191.2800	191.2800	+0.833%	354	98	-91.897%
2024-05-10	189.8400	189.8400	189.7000	189.7000	-1.188%	22	98	-91.829%
2024-05-09	193.4800	193.4800	191.9800	191.9800	-3.528%	6	98	-91.926%
2024-05-08	199.0000	199.0000	199.0000	199.0000	+1.015%	4	98	-92.211%
2024-05-07	197.0000	197.0000	197.0000	197.0000	-11.492%	512	98	-92.132%
2024-04-23	222.3100	225.3900	221.9400	222.5800	-6.706%	1,044	98	-93.036%
2024-04-22	240.4800	240.4800	238.5800	238.5800	-4.948%	4	98	-93.503%
2024-04-19	252.0000	252.0000	251.0000	251.0000	+6.546%	34	98	-93.825%
2024-04-18	235.4700	235.5800	235.4700	235.5800	-3.117%	4	98	-93.420%
2024-04-17	243.9600	243.9600	243.1600	243.1600	+1.954%	4	98	-93.626%
2024-04-16	240.0000	240.0000	238.5000	238.5000	-1.892%	458	98	-93.501%
2024-04-15	243.1000	243.1000	243.1000	243.1000	+14.346%	2	98	-93.624%
2024-04-11	217.2000	217.2000	212.6000	212.6000	-3.320%	4	98	-92.709%
2024-04-10	220.1000	220.1000	219.9000	219.9000	+1.290%	74	98	-92.951%
2024-04-09	224.6000	224.6000	217.1000	217.1000	-0.138%	4	98	-92.860%
2024-04-05	220.3000	220.3000	217.4000	217.4000	+1.827%	204	98	-92.870%
2024-03-27	211.5500	213.5000	211.5500	213.5000	+2.153%	5,102	98	-92.740%
2024-03-26	209.0000	209.0000	209.0000	209.0000	-3.921%	210	98	-92.584%
2024-03-18	217.5300	217.5300	217.5300	217.5300	-1.226%	2	98	-92.875%
2024-03-01	220.2300	220.2300	220.2300	220.2300	-1.775%	10	98	-92.962%
2024-02-29	224.2100	224.2100	224.2100	224.2100	+0.480%	665	98	-93.087%
2024-02-26	223.1400	223.1400	223.1400	223.1400	-9.517%	170	98	-93.054%
2024-02-15	246.6100	246.6100	246.6100	246.6100	-5.143%	3	98	-93.715%
2024-02-05	259.6300	259.9800	259.4900	259.9800	-8.458%	3	98	-94.038%
2024-01-22	284.0000	284.0000	284.0000	284.0000	-11.142%	12	98	-94.542%
2024-01-17	319.6100	319.6100	319.6100	319.6100	-0.352%	3	98	-95.150%
2024-01-16	320.7400	320.7400	320.7400	320.7400	-4.354%	1	98	-95.167%
2024-01-05	336.5600	337.8900	335.3400	335.3400	-0.816%	7	98	-95.378%
2024-01-04	339.3300	339.3300	338.1000	338.1000	+0.428%	2	98	-95.416%
2023-12-22	335.0000	336.6600	335.0000	336.6600	-1.980%	3	98	-95.396%
2023-12-20	322.5000	356.7600	322.5000	343.4600	+7.395%	4	98	-95.487%
2023-12-19	322.5900	322.5900	319.8100	319.8100	-1.911%	3	98	-95.153%
2023-12-18	328.3300	328.3300	321.7900	326.0400	-1.834%	17	98	-95.246%
2023-12-15	332.9800	336.3900	329.5500	332.1300	-0.033%	21	98	-95.333%
2023-12-14	328.4500	332.2400	327.7900	332.2400	+1.767%	4	98	-95.335%
2023-12-13	335.9300	339.3000	326.4700	326.4700	-3.340%	33	98	-95.252%
2023-12-12	337.4500	337.7500	337.1600	337.7500	-7.435%	133	98	-95.411%
2023-12-06	364.8800	364.8800	364.8800	364.8800	+5.750%	190	98	-95.752%
2023-11-28	345.0400	345.0400	345.0400	345.0400	-1.038%	100	98	-95.508%
2023-11-21	348.6600	348.6600	348.6600	348.6600	-23.213%	3	98	-95.554%
2023-10-31	454.0600	454.0600	454.0600	454.0600	+9.806%	1	98	-96.586%
2023-10-06	413.5100	413.5100	413.5100	413.5100	+9.394%	76	98	-96.252%

.dark-mode .fZ5M74{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fZ5M74{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P4500SPX Dec 18 2026 4500.00 Put (SPX261218P04500000)option OPRA

SPX20261218P4500
SPX Dec 18 2026 4500.00 Put (SPX261218P04500000)
option OPRA