Dark

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

EOD

Sep 11, 2026

5.50-14.063%(-0.90)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	5.6000	5.6000	5.5000	5.5000	-14.063%	33	24,506	0.000%
2026-09-10	6.4000	6.4000	6.4000	6.4000	+14.286%	5	24,508	-14.063%
2026-09-09	5.5900	5.6000	5.5900	5.6000	+7.900%	2	24,509	-1.786%
2026-09-08	5.1000	5.2000	5.1000	5.1900	+4.848%	452	24,509	+5.973%
2026-09-04	5.0000	5.0000	4.9500	4.9500	-4.808%	300	25,237	+11.111%
2026-09-03	5.4000	5.4000	5.2000	5.2000	-12.605%	13	25,237	+5.769%
2026-09-02	6.1000	6.1000	5.9500	5.9500	-2.459%	104	25,231	-7.563%
2026-08-31	6.1000	6.1000	6.1000	6.1000	+3.390%	2	25,271	-9.836%
2026-08-28	5.8000	5.9000	5.8000	5.9000	-2.479%	2	25,273	-6.780%
2026-08-27	6.0500	6.0500	6.0500	6.0500	-20.395%	3	25,274	-9.091%
2026-08-21	7.6000	7.6000	7.6000	7.6000	-7.317%	1	25,271	-27.632%
2026-08-20	8.2000	8.2000	8.2000	8.2000	+5.128%	261	25,272	-32.927%
2026-08-19	7.9000	7.9000	7.8000	7.8000	-4.177%	33	25,326	-29.487%
2026-08-17	7.8000	8.1400	7.8000	8.1400	+4.359%	7	25,328	-32.432%
2026-08-14	7.8000	7.8000	7.8000	7.8000	+1.299%	1	25,328	-29.487%
2026-08-13	7.7000	7.7000	7.7000	7.7000	-2.900%	61	25,327	-28.571%
2026-08-12	8.2000	8.2000	7.9300	7.9300	-6.706%	11	25,326	-30.643%
2026-08-11	8.5000	8.5000	8.5000	8.5000	0.000%	1	25,331	-35.294%
2026-08-10	8.5000	8.5000	8.5000	8.5000	-3.079%	101	25,330	-35.294%
2026-08-07	8.7700	8.7700	8.7700	8.7700	-3.414%	19	25,399	-37.286%
2026-08-06	9.0000	9.0800	9.0000	9.0800	-0.220%	3	25,381	-39.427%
2026-08-05	9.5000	9.5000	9.1000	9.1000	-9.000%	3	25,381	-39.560%
2026-08-04	10.1000	10.1000	10.0000	10.0000	-6.542%	5	25,380	-45.000%
2026-08-03	10.7300	10.9000	10.7000	10.7000	-12.295%	89	25,385	-48.598%
2026-07-31	14.0100	14.0100	12.2000	12.2000	-6.870%	131	25,382	-54.918%
2026-07-30	14.6500	14.6500	13.1000	13.1000	-11.486%	29	25,365	-58.015%
2026-07-29	14.8000	14.8000	14.8000	14.8000	+8.824%	1	25,383	-62.838%
2026-07-28	13.6000	13.6000	13.6000	13.6000	-10.526%	20	25,384	-59.559%
2026-07-27	15.2000	15.2000	15.2000	15.2000	+3.401%	15	25,384	-63.816%
2026-07-24	15.1200	15.4000	14.3300	14.7000	-10.584%	28	25,496	-62.585%
2026-07-23	16.3700	16.4400	16.3700	16.4400	+14.724%	801	25,495	-66.545%
2026-07-21	14.3100	14.3300	14.3100	14.3300	-0.486%	8	25,250	-61.619%
2026-07-20	14.7800	14.8500	14.1300	14.4000	-7.692%	951	25,250	-61.806%
2026-07-17	15.2900	15.6000	15.1000	15.6000	+9.705%	413	25,387	-64.744%
2026-07-16	13.4200	14.2200	13.4200	14.2200	+4.790%	253	25,037	-61.322%
2026-07-15	13.5600	13.5700	13.5600	13.5700	-0.949%	2	25,206	-59.469%
2026-07-14	13.7000	13.7000	13.7000	13.7000	+3.008%	187	25,206	-59.854%
2026-07-10	13.8100	13.8100	13.3000	13.3000	-14.194%	7	25,239	-58.647%
2026-07-08	15.5000	15.5000	15.5000	15.5000	+10.714%	1	25,251	-64.516%
2026-07-07	14.9000	14.9000	14.0000	14.0000	-4.762%	4	25,251	-60.714%
2026-07-06	14.7000	14.7000	14.7000	14.7000	-6.369%	3	23,340	-62.585%
2026-07-02	15.7000	15.7000	15.7000	15.7000	-1.258%	2	23,344	-64.968%
2026-07-01	16.3000	16.3000	15.1000	15.9000	-0.126%	838	23,344	-65.409%
2026-06-30	16.0000	16.2000	15.8000	15.9200	-4.671%	154	22,639	-65.452%
2026-06-29	17.4600	17.4600	16.6900	16.7000	-11.170%	8	22,643	-67.066%
2026-06-26	19.3100	19.3100	18.8000	18.8000	-4.472%	2	22,643	-70.745%
2026-06-24	19.7100	19.7100	19.6800	19.6800	-1.155%	2	22,644	-72.053%
2026-06-23	20.0000	20.9000	19.8200	19.9100	+7.043%	6	24,038	-72.376%
2026-06-22	18.4200	18.6000	18.4200	18.6000	-0.800%	503	24,037	-70.430%
2026-06-18	18.9400	19.0300	18.7500	18.7500	+3.878%	4	22,441	-70.667%
2026-06-17	18.0500	18.0500	18.0500	18.0500	-1.474%	242	22,441	-69.529%
2026-06-16	18.3200	18.3200	18.3200	18.3200	+2.921%	1	22,441	-69.978%
2026-06-15	18.4800	18.5300	17.8000	17.8000	-21.343%	21	22,586	-69.101%
2026-06-11	22.6300	22.6300	22.6300	22.6300	+5.600%	2	22,586	-75.696%
2026-06-08	21.1000	21.4600	20.9000	21.4300	-13.589%	619	22,424	-74.335%
2026-06-05	24.8000	24.8000	24.8000	24.8000	+25.761%	201	22,086	-77.823%
2026-06-04	20.8000	20.8000	19.6900	19.7200	-5.646%	12	22,029	-72.110%
2026-06-03	20.4300	20.9000	20.4300	20.9000	+3.210%	16	22,023	-73.684%
2026-06-02	20.3800	20.3800	20.2500	20.2500	+1.250%	2	22,033	-72.840%
2026-06-01	19.8900	20.0000	19.8900	20.0000	+0.100%	4	22,035	-72.500%
2026-05-29	19.9800	19.9800	19.9800	19.9800	-9.347%	1	22,036	-72.472%
2026-05-27	22.1100	22.1100	22.0400	22.0400	-0.721%	10	22,096	-75.045%
2026-05-26	22.2000	22.2000	22.2000	22.2000	-2.203%	10	22,098	-75.225%
2026-05-22	22.7100	22.7100	22.7000	22.7000	-9.562%	4	22,108	-75.771%
2026-05-20	25.3800	25.3800	25.1000	25.1000	-4.563%	12	22,108	-78.088%
2026-05-19	26.4000	26.7000	26.3000	26.3000	-1.165%	4	22,114	-79.087%
2026-05-18	26.6100	26.6100	26.6100	26.6100	+1.565%	2	22,114	-79.331%
2026-05-14	26.6800	26.6800	26.2000	26.2000	-1.873%	47	22,114	-79.008%
2026-05-13	26.7000	26.7000	26.7000	26.7000	-1.838%	2	22,159	-79.401%
2026-05-12	27.2000	27.2000	27.2000	27.2000	+1.115%	1	22,159	-79.779%
2026-05-11	26.9000	26.9000	26.9000	26.9000	-1.103%	1	22,159	-79.554%
2026-05-08	26.9700	27.2000	26.7000	27.2000	-3.134%	17	22,159	-79.779%
2026-05-07	27.4000	28.1400	27.4000	28.0800	+0.178%	202	22,155	-80.413%
2026-05-06	28.7500	28.8000	28.0300	28.0300	-7.978%	1,150	22,096	-80.378%
2026-05-05	29.9100	30.4900	29.9100	30.4600	-2.372%	6	21,175	-81.944%
2026-05-04	29.9100	31.2000	29.3000	31.2000	+2.970%	201	21,177	-82.372%
2026-05-01	29.3000	30.3000	29.1500	30.3000	-0.980%	272	20,665	-81.848%
2026-04-30	32.4300	32.6200	30.6000	30.6000	-5.439%	215	20,665	-82.026%
2026-04-29	32.3700	32.3700	32.3600	32.3600	-3.461%	200	20,555	-83.004%
2026-04-28	33.4900	33.5200	33.4900	33.5200	+0.903%	2	20,521	-83.592%
2026-04-27	33.6100	33.6600	33.2200	33.2200	-6.423%	32	20,522	-83.444%
2026-04-23	35.7900	35.8700	35.5000	35.5000	+1.371%	503	20,521	-84.507%
2026-04-22	34.8900	35.1900	34.8900	35.0200	-3.844%	5	20,666	-84.295%
2026-04-21	35.7600	36.4600	35.7500	36.4200	+3.998%	162	20,629	-84.898%
2026-04-20	34.4000	35.0200	34.4000	35.0200	+3.091%	97	20,629	-84.295%
2026-04-17	34.9000	34.9000	33.9700	33.9700	-7.059%	254	20,716	-83.809%
2026-04-16	37.1800	38.1400	36.5500	36.5500	-1.932%	157	20,593	-84.952%
2026-04-15	37.5000	37.5000	37.0000	37.2700	-1.141%	522	20,515	-85.243%
2026-04-14	37.4300	37.7000	37.4300	37.7000	-10.558%	79	20,082	-85.411%
2026-04-09	44.3700	44.4300	41.6600	42.1500	-6.851%	192	19,807	-86.951%
2026-04-08	44.5500	45.2500	43.8000	45.2500	-18.336%	248	19,843	-87.845%
2026-04-07	56.2700	58.4200	55.3500	55.4100	+4.943%	1,414	19,682	-90.074%
2026-04-06	54.4300	54.6800	52.8000	52.8000	-5.393%	1,102	18,581	-89.583%
2026-04-01	58.7500	59.9100	55.8100	55.8100	-18.406%	624	18,392	-90.145%
2026-03-31	70.4800	70.5900	67.7700	68.4000	-9.679%	47	18,433	-91.959%
2026-03-30	75.8200	77.4900	73.5100	75.7300	-5.112%	218	18,436	-92.737%
2026-03-27	73.4000	79.8100	72.5000	79.8100	+14.735%	1,807	18,482	-93.109%
2026-03-26	64.4700	69.5600	64.4700	69.5600	+14.183%	315	17,927	-92.093%
2026-03-25	61.2800	61.2800	60.8700	60.9200	-7.906%	201	17,925	-90.972%
2026-03-24	65.3200	66.2000	64.4200	66.1500	+9.701%	210	18,055	-91.686%
2026-03-23	60.3000	60.3000	60.3000	60.3000	-9.731%	1	17,870	-90.879%
2026-03-20	66.9400	67.6400	66.3000	66.8000	+2.991%	540	17,956	-91.766%
2026-03-19	71.0000	71.3900	64.8600	64.8600	-0.200%	1,186	17,836	-91.520%
2026-03-18	60.0600	64.9900	60.0600	64.9900	+15.230%	241	18,113	-91.537%
2026-03-17	55.6200	57.0000	55.6200	56.4000	-3.721%	19	17,901	-90.248%
2026-03-16	57.5800	59.6000	57.5800	58.5800	-11.963%	33	17,898	-90.611%
2026-03-13	61.6200	66.5400	61.6200	66.5400	+6.772%	4	17,919	-91.734%
2026-03-12	63.4900	63.5400	62.2300	62.3200	+13.103%	118	17,922	-91.175%
2026-03-10	55.2300	55.4000	55.1000	55.1000	-16.134%	704	17,085	-90.018%
2026-03-09	73.0000	73.0000	65.7000	65.7000	+13.276%	114	16,835	-91.629%
2026-03-05	58.1000	58.1000	57.0000	58.0000	+8.818%	15	16,668	-90.517%
2026-03-04	53.3000	53.3000	53.3000	53.3000	-2.737%	2	15,954	-89.681%
2026-03-03	63.8000	64.5700	54.8000	54.8000	+7.832%	154	16,010	-89.964%
2026-03-02	53.7000	53.7000	50.8200	50.8200	-0.509%	39	16,099	-89.177%
2026-02-26	48.2800	51.0800	48.2800	51.0800	+4.930%	17	16,099	-89.233%
2026-02-25	48.6400	48.7100	48.6400	48.6800	-3.794%	10	15,801	-88.702%
2026-02-24	49.6500	50.6000	49.6500	50.6000	-5.012%	460	15,801	-89.130%
2026-02-23	49.5500	53.2700	49.2400	53.2700	+3.941%	666	15,977	-89.675%
2026-02-20	49.5400	51.2700	49.4400	51.2500	-4.687%	8	16,214	-89.268%
2026-02-19	52.4000	53.8000	52.2100	53.7700	+4.408%	4	16,217	-89.771%
2026-02-18	50.6900	51.5000	49.6100	51.5000	+0.881%	18	16,217	-89.320%
2026-02-17	55.9600	55.9600	50.9300	51.0500	-8.035%	8	16,221	-89.226%
2026-02-13	55.8600	55.8600	50.7000	55.5100	+2.022%	586	16,526	-90.092%
2026-02-12	47.5400	54.4100	47.3100	54.4100	+12.743%	178	16,526	-89.892%
2026-02-10	46.4100	48.2600	46.3400	48.2600	+2.768%	591	16,437	-88.603%
2026-02-09	47.0000	47.0000	46.9600	46.9600	-2.370%	4	16,115	-88.288%
2026-02-06	48.1000	48.1000	48.1000	48.1000	-15.762%	3	16,117	-88.565%
2026-02-05	57.1000	57.1000	57.1000	57.1000	+12.913%	300	16,117	-90.368%
2026-02-04	50.6500	50.6500	50.5700	50.5700	-0.843%	2	15,924	-89.124%
2026-02-03	51.0000	51.0000	51.0000	51.0000	+8.280%	1	15,925	-89.216%
2026-02-02	48.3000	48.4000	46.5400	47.1000	-5.988%	149	15,923	-88.323%
2026-01-30	48.8100	51.0000	48.6000	50.1000	+1.623%	101	15,909	-89.022%
2026-01-29	49.3000	49.3000	49.3000	49.3000	+3.789%	1	15,877	-88.844%
2026-01-28	48.0300	48.0400	47.4000	47.5000	+1.193%	38	15,876	-88.421%
2026-01-27	46.9300	47.0400	46.6500	46.9400	+0.299%	108	15,911	-88.283%
2026-01-26	46.8000	46.8000	46.8000	46.8000	-0.531%	76	15,935	-88.248%
2026-01-22	46.3000	48.0000	44.0200	47.0500	-4.564%	93	15,935	-88.310%
2026-01-21	53.3200	53.3200	49.3000	49.3000	-11.522%	43	15,866	-88.844%
2026-01-20	53.4000	55.7200	53.4000	55.7200	+17.553%	9	15,856	-90.129%
2026-01-16	47.0600	47.4000	47.0600	47.4000	-1.660%	21	15,835	-88.397%
2026-01-15	47.3000	48.7000	46.8000	48.2000	-2.231%	184	15,835	-88.589%
2026-01-14	50.4000	51.4000	49.3000	49.3000	+1.881%	357	15,403	-88.844%
2026-01-13	46.3000	48.4700	45.6400	48.3900	+7.010%	614	15,401	-88.634%
2026-01-12	45.8500	45.8500	45.2200	45.2200	-5.988%	603	15,252	-87.837%
2026-01-08	48.8700	49.1000	47.9700	48.1000	+2.449%	743	15,125	-88.565%
2026-01-06	47.4600	47.4600	46.9500	46.9500	-3.593%	5	15,048	-88.285%
2026-01-05	48.5000	48.7000	47.9000	48.7000	-1.815%	14	15,059	-88.706%
2026-01-02	49.7000	50.7000	49.6000	49.6000	-1.782%	66	15,047	-88.911%
2025-12-31	50.9000	50.9000	50.2000	50.5000	+5.428%	10	15,055	-89.109%
2025-12-30	48.2000	48.2000	47.6000	47.9000	-0.208%	7	15,055	-88.518%
2025-12-29	49.2000	49.6000	48.0000	48.0000	-1.619%	6	15,050	-88.542%
2025-12-26	48.7900	48.7900	48.7900	48.7900	-0.833%	3	15,045	-88.727%
2025-12-23	49.7000	49.7000	49.1000	49.2000	-1.796%	31	15,042	-88.821%
2025-12-22	50.7500	50.7500	49.7000	50.1000	-5.293%	10	15,044	-89.022%
2025-12-19	52.9000	52.9000	52.9000	52.9000	-5.704%	4	15,041	-89.603%
2025-12-18	56.1000	56.1000	56.1000	56.1000	-4.576%	3	15,041	-90.196%
2025-12-15	58.3000	58.7900	58.3000	58.7900	+0.979%	3	15,048	-90.645%
2025-12-12	55.4000	60.8000	55.4000	58.2200	-1.821%	90	15,046	-90.553%
2025-12-10	60.2500	60.2500	58.2200	59.3000	-1.002%	23	15,046	-90.725%
2025-12-08	58.8200	59.9000	58.7000	59.9000	+2.939%	3	15,046	-90.818%
2025-12-05	58.1900	58.1900	58.1900	58.1900	-3.499%	51	15,047	-90.548%
2025-12-04	59.8000	60.3000	59.8000	60.3000	+0.166%	2	15,014	-90.879%
2025-12-03	60.8000	60.8000	60.2000	60.2000	-0.644%	5	15,014	-90.864%
2025-12-02	61.6000	61.6000	60.5900	60.5900	-3.978%	5	15,011	-90.923%
2025-12-01	60.8200	63.1000	60.8200	63.1000	-23.049%	225	15,010	-91.284%
2025-11-21	90.0000	90.0000	82.0000	82.0000	-8.072%	14	15,152	-93.293%
2025-11-20	89.4000	89.4000	89.1000	89.2000	+14.506%	6	15,165	-93.834%
2025-11-18	82.9300	83.1900	77.9000	77.9000	+3.316%	7	15,161	-92.940%
2025-11-17	78.6000	78.6000	75.4000	75.4000	+5.899%	204	15,153	-92.706%
2025-11-14	76.6700	76.9100	69.8000	71.2000	-2.063%	9	14,986	-92.275%
2025-11-13	72.7000	72.7000	72.7000	72.7000	+10.570%	1	14,986	-92.435%
2025-11-12	65.6600	65.7500	65.6600	65.7500	-0.076%	6	14,985	-91.635%
2025-11-11	65.8000	65.8000	65.8000	65.8000	+0.381%	2	14,985	-91.641%
2025-11-10	65.5500	65.5500	65.5500	65.5500	-10.082%	1	14,984	-91.609%
2025-11-06	67.6100	73.1000	67.5300	72.9000	+13.675%	106	14,984	-92.455%
2025-11-05	69.5000	69.5000	64.1300	64.1300	-2.405%	3	15,021	-91.424%
2025-10-31	65.8000	65.8000	65.7100	65.7100	+4.467%	9	15,020	-91.630%
2025-10-30	63.6800	63.8600	62.9000	62.9000	+2.694%	54	15,020	-91.256%
2025-10-29	61.8000	61.8000	61.2500	61.2500	-11.871%	50	14,972	-91.020%
2025-10-22	69.5000	69.5000	69.5000	69.5000	+1.460%	1	14,970	-92.086%
2025-10-21	68.5000	68.5000	68.5000	68.5000	-15.012%	5	14,969	-91.971%
2025-10-17	80.9100	80.9100	80.6000	80.6000	-4.615%	3	14,714	-93.176%
2025-10-16	74.3000	84.5000	74.3000	84.5000	+14.344%	2	14,714	-93.491%
2025-10-14	78.1000	78.2100	73.9000	73.9000	-5.426%	205	14,613	-92.558%
2025-10-10	79.7200	79.7200	77.5000	78.1400	+14.240%	6	14,615	-92.961%
2025-10-09	69.9000	69.9000	68.4000	68.4000	-1.583%	1,034	14,610	-91.959%
2025-10-03	69.5000	69.5000	69.5000	69.5000	+1.757%	5	14,207	-92.086%
2025-10-02	68.3000	68.3000	68.3000	68.3000	+0.294%	10	14,207	-91.947%
2025-10-01	68.1000	68.1000	68.1000	68.1000	-0.729%	113	14,094	-91.924%
2025-09-30	68.8000	68.8000	68.6000	68.6000	-0.291%	53	14,044	-91.983%
2025-09-29	68.7000	68.8000	68.2400	68.8000	+0.146%	9	14,071	-92.006%
2025-09-23	68.6000	68.8000	68.6000	68.7000	+2.645%	250	13,572	-91.994%
2025-09-22	66.9300	66.9300	66.9300	66.9300	-1.064%	1	13,353	-91.782%
2025-09-18	67.6500	67.6500	67.6500	67.6500	-3.646%	1	13,353	-91.870%
2025-09-17	70.5000	70.5000	69.8000	70.2100	+1.931%	5	13,352	-92.166%
2025-09-15	68.0000	69.0000	68.0000	68.8800	-0.749%	6	13,347	-92.015%
2025-09-12	69.4000	69.4000	69.4000	69.4000	+0.289%	244	13,183	-92.075%
2025-09-11	69.2000	69.2000	69.2000	69.2000	-3.352%	10	13,253	-92.052%
2025-09-10	71.4000	71.6000	71.4000	71.6000	-1.648%	2	13,263	-92.318%
2025-09-08	72.8000	72.8000	72.8000	72.8000	-3.410%	51	13,213	-92.445%
2025-09-03	75.8300	75.8300	74.2300	75.3700	-0.607%	409	13,133	-92.703%
2025-09-02	79.0900	79.3000	75.8300	75.8300	+0.972%	795	13,398	-92.747%
2025-08-26	75.3000	75.3000	75.1000	75.1000	+0.133%	3	13,539	-92.676%
2025-08-22	75.0000	75.0000	75.0000	75.0000	-1.445%	102	13,590	-92.667%
2025-08-18	76.8000	76.8000	76.1000	76.1000	-4.277%	7	13,665	-92.773%
2025-08-14	79.5000	79.5000	79.5000	79.5000	+2.448%	1	13,670	-93.082%
2025-08-12	79.0400	79.0400	77.6000	77.6000	-5.825%	3	13,671	-92.912%
2025-08-11	82.4000	82.4000	82.4000	82.4000	-2.254%	101	13,672	-93.325%
2025-08-07	84.3000	84.3000	84.3000	84.3000	-0.590%	6	13,644	-93.476%
2025-08-04	86.2600	86.9200	84.8000	84.8000	+5.342%	31	13,644	-93.514%
2025-07-30	80.5000	80.5000	80.5000	80.5000	+2.862%	91	13,719	-93.168%
2025-07-28	80.0000	80.0000	78.2600	78.2600	-2.734%	2	13,694	-92.972%
2025-07-25	80.4600	80.4600	80.4600	80.4600	-1.276%	1	13,694	-93.164%
2025-07-24	81.5000	81.5000	81.5000	81.5000	-1.451%	800	13,693	-93.252%
2025-07-23	82.7000	82.7000	82.7000	82.7000	-4.537%	1	13,693	-93.349%
2025-07-21	86.6300	86.6300	86.6300	86.6300	-3.098%	2	13,692	-93.651%
2025-07-18	85.0900	89.4000	85.0900	89.4000	-1.128%	4	13,692	-93.848%
2025-07-14	91.0800	91.0800	90.4200	90.4200	+4.291%	2	13,691	-93.917%
2025-07-10	86.8000	86.8000	86.7000	86.7000	-2.551%	5	13,691	-93.656%
2025-07-09	88.0000	88.9700	88.0000	88.9700	-7.323%	502	13,691	-93.818%
2025-07-07	95.9100	96.0000	95.9100	96.0000	+0.713%	2	13,892	-94.271%
2025-07-02	95.3200	95.3200	95.3200	95.3200	-2.834%	1	13,893	-94.230%
2025-07-01	97.6900	98.2000	97.6900	98.1000	-0.153%	168	13,894	-94.393%
2025-06-30	98.2500	98.2500	98.2500	98.2500	-2.239%	2	13,915	-94.402%
2025-06-26	100.2700	100.5000	100.2400	100.5000	-3.828%	4	13,915	-94.527%
2025-06-25	104.5000	104.5000	104.5000	104.5000	-0.985%	4,310	18,204	-94.737%
2025-06-24	105.5400	105.5400	105.5400	105.5400	-9.485%	350	17,135	-94.789%
2025-06-23	116.6000	116.6000	116.6000	116.6000	+6.280%	402	16,900	-95.283%
2025-06-16	109.7100	109.7100	109.7100	109.7100	-8.575%	1	16,675	-94.987%
2025-06-13	120.0000	120.0000	120.0000	120.0000	+5.634%	2	16,677	-95.417%
2025-06-12	113.6000	113.6000	113.6000	113.6000	+4.546%	1	16,676	-95.158%
2025-06-10	109.2000	109.2000	108.6400	108.6600	-0.184%	3	16,675	-94.938%
2025-06-09	109.6000	109.6000	108.8600	108.8600	-2.977%	5	16,674	-94.948%
2025-06-06	112.2000	112.2000	112.2000	112.2000	-8.033%	2	16,670	-95.098%
2025-06-05	122.0000	122.0000	122.0000	122.0000	+4.901%	1	16,669	-95.492%
2025-06-04	116.5000	116.5000	116.3000	116.3000	-5.830%	18	16,668	-95.271%
2025-05-28	123.5000	123.5000	123.5000	123.5000	+0.325%	1	16,150	-95.547%
2025-05-27	129.0000	129.0000	123.1000	123.1000	-14.632%	18	16,150	-95.532%
2025-05-23	144.2000	144.2000	144.2000	144.2000	+8.830%	2	16,191	-96.186%
2025-05-21	123.0000	132.8300	123.0000	132.5000	+10.981%	4	16,191	-95.849%
2025-05-20	120.5000	120.5000	119.3900	119.3900	+1.782%	4	16,190	-95.393%
2025-05-16	117.5900	117.5900	117.3000	117.3000	-2.736%	504	15,992	-95.311%
2025-05-14	121.5000	121.5000	120.6000	120.6000	+1.345%	22	15,991	-95.439%
2025-05-13	119.2400	119.2400	119.0000	119.0000	-11.852%	3	15,991	-95.378%
2025-05-12	135.5400	135.5400	134.1000	135.0000	-16.139%	73	15,982	-95.926%
2025-05-08	166.1700	166.5400	159.7000	160.9800	-6.678%	4	15,985	-96.583%
2025-05-07	172.2000	172.5000	172.2000	172.5000	-1.631%	104	15,984	-96.812%
2025-05-06	175.3000	175.8000	172.0000	175.3600	+5.958%	71	15,888	-96.864%
2025-05-05	165.5000	165.5000	165.5000	165.5000	+1.223%	5	15,855	-96.677%
2025-05-02	164.5000	164.5000	163.5000	163.5000	-6.142%	202	15,860	-96.636%
2025-05-01	176.5000	176.5000	170.5000	174.2000	-9.722%	6	15,776	-96.843%
2025-04-30	192.9500	192.9600	192.9500	192.9600	+8.101%	2	15,774	-97.150%
2025-04-28	178.5000	178.5000	178.5000	178.5000	-0.318%	4,314	15,869	-96.919%
2025-04-25	182.5000	182.5000	179.0700	179.0700	-5.264%	202	11,658	-96.929%
2025-04-24	190.5000	190.5000	189.0200	189.0200	-3.067%	101	11,559	-97.090%
2025-04-23	195.0000	195.0000	195.0000	195.0000	-12.642%	100	11,559	-97.179%
2025-04-22	223.4600	223.4600	222.2800	223.2200	-15.164%	103	11,559	-97.536%
2025-04-21	245.0700	263.9000	245.0700	263.1200	+7.735%	4	11,559	-97.910%
2025-04-16	220.6500	244.2300	220.6500	244.2300	+19.797%	4	11,460	-97.748%
2025-04-15	202.0700	203.8700	202.0700	203.8700	-0.464%	6	11,458	-97.302%
2025-04-14	203.0800	217.5100	202.3100	204.8200	-10.606%	114	11,464	-97.315%
2025-04-11	241.2500	241.7100	229.1200	229.1200	-7.613%	204	11,471	-97.600%
2025-04-10	227.5500	275.0000	225.7000	248.0000	+30.747%	1,380	11,568	-97.782%
2025-04-09	305.0000	326.0000	189.6800	189.6800	-37.973%	265	12,862	-97.100%
2025-04-08	216.7600	310.5900	216.1000	305.8000	+7.185%	1,640	12,082	-98.201%
2025-04-07	328.4400	346.9000	260.6000	285.3000	+6.946%	51	11,021	-98.072%
2025-04-04	227.5000	270.8700	206.1000	266.7700	+43.618%	2,826	11,997	-97.938%
2025-04-03	170.1000	185.7500	170.1000	185.7500	+30.296%	152	10,671	-97.039%
2025-04-01	142.5600	142.5600	142.5600	142.5600	+13.143%	2	10,700	-96.142%
2025-03-26	126.0000	126.0000	126.0000	126.0000	+5.528%	1	10,694	-95.635%
2025-03-24	119.4000	119.4000	119.4000	119.4000	-14.366%	1	10,659	-95.394%
2025-03-21	139.4300	139.4300	139.4300	139.4300	+6.273%	1,406	10,694	-96.055%
2025-03-19	131.2000	131.2000	131.2000	131.2000	-13.605%	201	10,069	-95.808%
2025-03-14	151.8600	151.8600	151.8600	151.8600	-5.771%	202	10,125	-96.378%
2025-03-13	158.7100	161.7100	158.7100	161.1600	+7.404%	110	9,893	-96.587%
2025-03-12	154.6600	154.6600	149.5400	150.0500	-10.471%	73	9,893	-96.335%
2025-03-11	160.3800	167.6000	160.2300	167.6000	+4.587%	5	9,868	-96.718%
2025-03-10	155.7600	160.2500	155.3000	160.2500	+9.670%	236	9,868	-96.568%
2025-03-07	145.9200	146.1200	145.9200	146.1200	+2.332%	4	9,843	-96.236%
2025-03-06	142.7900	142.7900	142.7900	142.7900	+7.929%	1	9,843	-96.148%
2025-03-04	137.4000	144.3600	132.3000	132.3000	+6.883%	564	9,843	-95.843%
2025-03-03	122.0000	124.3100	122.0000	123.7800	+7.085%	45	9,689	-95.557%
2025-02-27	115.5900	115.5900	115.5900	115.5900	-4.392%	15	9,696	-95.242%
2025-02-25	116.8000	122.1300	116.8000	120.9000	+6.426%	238	9,246	-95.451%
2025-02-24	113.6000	113.6000	113.6000	113.6000	+1.701%	301	9,185	-95.158%
2025-02-21	111.7000	111.7000	111.7000	111.7000	+6.280%	4	9,236	-95.076%
2025-02-20	105.1000	105.1000	105.1000	105.1000	+4.235%	1	9,236	-94.767%
2025-02-19	100.7900	100.8300	100.7900	100.8300	+1.746%	2	9,236	-94.545%
2025-02-18	101.6000	101.9000	99.1000	99.1000	-2.075%	20	9,240	-94.450%
2025-02-13	101.2000	101.2000	101.2000	101.2000	-3.112%	1	9,239	-94.565%
2025-02-12	104.2700	104.4500	104.2700	104.4500	+0.723%	2	9,239	-94.734%
2025-02-11	103.7000	103.7000	103.7000	103.7000	-3.084%	302	9,239	-94.696%
2025-02-06	107.0000	107.0000	107.0000	107.0000	+0.469%	10	9,178	-94.860%
2025-02-05	110.9000	110.9000	106.5000	106.5000	-10.879%	3	9,168	-94.836%
2025-02-03	119.5000	119.5000	119.5000	119.5000	+15.014%	2	9,167	-95.397%
2025-01-31	103.9000	103.9000	103.9000	103.9000	-4.504%	2	9,167	-94.706%
2025-01-29	108.0000	108.8000	108.0000	108.8000	+5.019%	3	9,166	-94.945%
2025-01-23	106.1000	106.1000	103.6000	103.6000	-1.145%	2	8,766	-94.691%
2025-01-22	104.8000	104.8000	104.7000	104.8000	-2.602%	4	8,764	-94.752%
2025-01-21	107.6000	107.6000	107.6000	107.6000	-3.671%	2	8,764	-94.888%
2025-01-17	111.7000	111.7000	111.7000	111.7000	-1.845%	12	8,762	-95.076%
2025-01-16	113.8000	113.8000	113.8000	113.8000	-18.714%	1	8,762	-95.167%
2025-01-13	140.0000	140.0000	140.0000	140.0000	+26.973%	1	8,763	-96.071%
2025-01-06	110.2600	110.2600	110.2600	110.2600	-3.365%	2	8,614	-95.012%
2024-12-27	114.1000	114.1000	114.1000	114.1000	+4.573%	2	8,614	-95.180%
2024-12-26	109.1100	109.1100	109.1100	109.1100	-16.710%	1	8,615	-94.959%
2024-12-19	127.2000	131.0000	127.2000	131.0000	+2.216%	91	8,541	-95.802%
2024-12-18	112.2000	128.1600	112.2000	128.1600	+13.456%	4	8,617	-95.708%
2024-12-17	112.9600	112.9600	112.9600	112.9600	+1.766%	1	8,617	-95.131%
2024-12-16	111.0000	111.0000	111.0000	111.0000	-1.943%	6	8,617	-95.045%
2024-12-13	113.2000	113.2000	113.2000	113.2000	+2.268%	302	8,617	-95.141%
2024-12-12	110.6900	110.6900	110.6900	110.6900	-0.009%	1	8,466	-95.031%
2024-12-11	110.7000	110.7000	110.7000	110.7000	-1.775%	1	8,466	-95.032%
2024-12-10	112.7000	112.7000	112.7000	112.7000	+3.016%	1	8,465	-95.120%
2024-12-09	109.4000	109.4000	109.4000	109.4000	+0.367%	1	8,466	-94.973%
2024-12-06	109.0000	109.0000	109.0000	109.0000	+1.822%	2	8,465	-94.954%
2024-12-05	107.0500	107.0500	107.0500	107.0500	+0.422%	31	8,464	-94.862%
2024-12-03	106.8000	107.2000	106.6000	106.6000	+0.947%	4	8,413	-94.841%
2024-12-02	107.8000	107.8000	105.6000	105.6000	-0.424%	4	8,409	-94.792%
2024-11-26	107.9000	107.9000	106.0500	106.0500	-3.327%	26	131	-94.814%
2024-11-25	109.7000	109.7000	109.7000	109.7000	-8.985%	8	131	-94.986%
2024-11-19	120.5300	120.5300	120.5300	120.5300	+6.664%	4	131	-95.437%
2024-11-14	113.0000	113.0000	113.0000	113.0000	+0.080%	84	131	-95.133%
2024-11-11	112.0000	112.9100	112.0000	112.9100	-0.607%	4	131	-95.129%
2024-11-08	114.2000	115.1000	113.6000	113.6000	-22.774%	6	131	-95.158%
2024-11-04	147.1000	147.1000	147.1000	147.1000	-5.219%	2	131	-96.261%
2024-10-31	155.2000	155.2000	155.2000	155.2000	+12.791%	2	131	-96.456%
2024-10-21	135.5000	137.6000	135.5000	137.6000	-8.486%	4	131	-96.003%
2024-10-11	152.0800	152.0800	150.3600	150.3600	-2.661%	110	131	-96.342%
2024-10-10	154.2800	154.4700	153.9600	154.4700	-10.752%	8	131	-96.439%
2024-10-03	173.0400	173.0800	173.0400	173.0800	+4.039%	572	131	-96.822%
2024-10-01	167.8700	167.8700	166.3600	166.3600	+2.382%	6	131	-96.694%
2024-09-19	161.7700	165.0600	161.7700	162.4900	-6.615%	1,356	131	-96.615%
2024-09-18	174.0000	174.0000	174.0000	174.0000	+3.264%	2	131	-96.839%
2024-09-17	168.6300	168.6800	168.5000	168.5000	-2.837%	276	131	-96.736%
2024-09-16	173.9300	173.9300	173.3800	173.4200	-5.750%	548	131	-96.829%
2024-09-11	188.0000	188.0000	184.0000	184.0000	-2.646%	28	131	-97.011%
2024-09-10	201.0000	201.0000	189.0000	189.0000	+12.166%	132	131	-97.090%
2024-09-03	168.5000	168.5000	168.5000	168.5000	+2.556%	160	131	-96.736%
2024-08-23	164.3000	164.3000	164.3000	164.3000	+7.738%	2	131	-96.652%
2024-08-19	152.5000	152.5000	152.5000	152.5000	-3.175%	2	131	-96.393%
2024-08-15	160.0000	160.0000	157.5000	157.5000	-26.402%	1,214	131	-96.508%
2024-08-08	217.0000	217.0000	213.0000	214.0000	-9.834%	394	131	-97.430%
2024-08-07	237.3400	237.3400	237.3400	237.3400	+2.170%	14	131	-97.683%
2024-08-06	242.5300	242.5300	232.3000	232.3000	-7.080%	24	131	-97.632%
2024-08-05	250.0000	250.0000	250.0000	250.0000	+44.592%	102	131	-97.800%
2024-07-24	172.9000	172.9000	172.9000	172.9000	+13.303%	2	131	-96.819%
2024-07-18	153.5000	153.5000	152.6000	152.6000	-0.845%	1,000	131	-96.396%
2024-07-17	153.9000	153.9000	153.9000	153.9000	+5.926%	2,200	131	-96.426%
2024-07-16	145.2900	145.2900	145.2900	145.2900	+1.467%	2	131	-96.214%
2024-07-09	143.1900	143.1900	143.1900	143.1900	-1.248%	2	131	-96.159%
2024-07-08	144.9000	145.0000	144.9000	145.0000	-3.980%	4	131	-96.207%
2024-07-01	150.0000	151.0100	150.0000	151.0100	-1.750%	242	131	-96.358%
2024-06-27	153.6500	153.7000	153.6500	153.7000	-3.612%	4	131	-96.422%
2024-06-24	159.5600	159.5600	159.4600	159.4600	+3.371%	40	131	-96.551%
2024-06-18	154.5700	154.5700	154.1900	154.2600	-4.895%	52	131	-96.435%
2024-06-13	162.2000	162.2000	162.2000	162.2000	+4.652%	102	131	-96.609%
2024-06-12	160.0000	160.0000	154.9900	154.9900	-5.896%	28	131	-96.451%
2024-06-07	164.0000	164.7000	164.0000	164.7000	-3.684%	12	131	-96.661%
2024-06-03	171.0000	171.0000	171.0000	171.0000	-2.286%	4	131	-96.784%
2024-05-28	175.0000	175.0000	175.0000	175.0000	-0.568%	2	131	-96.857%
2024-05-22	172.6600	176.0000	172.6600	176.0000	+1.347%	1,002	131	-96.875%
2024-05-21	174.7300	174.7300	173.6500	173.6600	-0.207%	8	131	-96.833%
2024-05-20	175.0000	175.0000	174.0200	174.0200	-2.071%	406	131	-96.839%
2024-05-16	177.5200	177.7000	177.5200	177.7000	-4.370%	4	131	-96.905%
2024-05-14	186.3400	186.3400	185.8200	185.8200	-2.854%	4	131	-97.040%
2024-05-13	191.3800	191.3800	191.2800	191.2800	+0.833%	354	131	-97.125%
2024-05-10	189.8400	189.8400	189.7000	189.7000	-1.188%	22	131	-97.101%
2024-05-09	193.4800	193.4800	191.9800	191.9800	-3.528%	6	131	-97.135%
2024-05-08	199.0000	199.0000	199.0000	199.0000	+1.015%	4	131	-97.236%

.dark-mode .dgHH86{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dgHH86{ 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