Dark

SPX20261218P4525
SPX Dec 18 2026 4525.00 Put (SPX261218P04525000)
option OPRA

Inactive

Aug 27, 2026

6.20-26.190%(-2.20)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	6.2000	6.2000	6.2000	6.2000	-26.190%	19	834	0.000%
2026-08-12	8.4000	8.4000	8.4000	8.4000	-2.326%	2	822	-26.190%
2026-08-11	8.6000	8.6000	8.6000	8.6000	-6.522%	28	820	-27.907%
2026-08-06	9.2000	9.2000	9.2000	9.2000	-1.075%	6	820	-32.609%
2026-08-05	9.3000	9.3000	9.3000	9.3000	-5.102%	5	831	-33.333%
2026-08-04	9.8000	9.8000	9.8000	9.8000	-10.828%	4	835	-36.735%
2026-08-03	11.3600	11.3600	10.9800	10.9900	-24.726%	3	835	-43.585%
2026-07-27	13.8100	15.5000	13.8100	14.6000	-9.317%	23	835	-57.534%
2026-07-23	16.2800	16.2800	16.1000	16.1000	+14.184%	2	816	-61.491%
2026-07-21	14.6200	14.6200	14.1000	14.1000	-11.321%	142	816	-56.028%
2026-07-17	15.3700	15.9000	15.3700	15.9000	+10.417%	13	674	-61.006%
2026-07-16	13.7100	14.4000	13.7100	14.4000	+2.857%	21	665	-56.944%
2026-07-14	14.0000	14.0000	14.0000	14.0000	-2.778%	2	645	-55.714%
2026-07-09	14.4000	14.4000	14.4000	14.4000	-3.356%	1	643	-56.944%
2026-07-06	14.9000	14.9000	14.9000	14.9000	-7.968%	18	642	-58.389%
2026-06-30	16.1000	16.2200	16.1000	16.1900	-21.787%	41	624	-61.705%
2026-06-24	19.2700	20.7000	19.2700	20.7000	0.000%	43	627	-70.048%
2026-06-17	19.8000	20.7000	19.4900	20.7000	+13.115%	108	665	-70.048%
2026-06-15	18.3000	18.3000	18.3000	18.3000	-16.438%	1	665	-66.120%
2026-06-08	21.9000	21.9000	21.9000	21.9000	+12.308%	3	665	-71.689%
2026-06-04	19.5000	19.5000	19.5000	19.5000	-5.340%	4	666	-68.205%
2026-06-02	20.6000	20.6000	20.6000	20.6000	-0.483%	17	662	-69.903%
2026-06-01	20.7000	20.7000	20.7000	20.7000	-1.896%	10	645	-70.048%
2026-05-28	21.3300	21.3300	21.1000	21.1000	-5.888%	7	635	-70.616%
2026-05-27	22.5000	22.5000	22.3900	22.4200	-0.356%	20	628	-72.346%
2026-05-26	22.4000	22.5000	22.4000	22.5000	-4.255%	3	620	-72.444%
2026-05-22	23.5000	23.5000	23.5000	23.5000	-13.951%	10	620	-73.617%
2026-05-19	27.3200	27.3200	27.3100	27.3100	-1.763%	2	610	-77.298%
2026-05-18	27.0200	27.8000	26.9400	27.8000	-0.358%	6	610	-77.698%
2026-05-15	27.9000	27.9000	27.9000	27.9000	+1.825%	1	610	-77.778%
2026-05-14	27.4000	27.4000	27.4000	27.4000	0.000%	1	609	-77.372%
2026-05-13	27.3900	27.4000	27.3700	27.4000	-2.143%	3	619	-77.372%
2026-05-12	28.0000	28.0000	28.0000	28.0000	+1.083%	10	619	-77.857%
2026-05-08	27.7000	27.7000	27.7000	27.7000	-12.673%	1	619	-77.617%
2026-04-30	31.7200	31.7200	31.7200	31.7200	-12.133%	1	618	-80.454%
2026-04-23	36.2300	36.2300	36.1000	36.1000	+0.951%	6	618	-82.825%
2026-04-22	35.7200	35.7600	35.7200	35.7600	-3.612%	2	614	-82.662%
2026-04-16	38.8900	38.8900	37.1000	37.1000	-18.640%	9	615	-83.288%
2026-04-08	45.4300	45.6400	45.4300	45.6000	-20.557%	10	614	-86.404%
2026-04-01	57.6000	57.6000	57.4000	57.4000	-16.082%	48	662	-89.199%
2026-03-31	70.0000	70.0000	68.4000	68.4000	-15.136%	13	657	-90.936%
2026-03-30	77.1600	81.3000	77.1600	80.6000	-0.580%	52	664	-92.308%
2026-03-27	75.9400	81.0700	75.9400	81.0700	+14.183%	7	643	-92.352%
2026-03-26	64.7000	71.0000	64.7000	71.0000	+7.073%	8	648	-91.268%
2026-03-24	67.0900	67.6400	66.3100	66.3100	-11.587%	19	644	-90.650%
2026-03-20	71.6600	75.0000	71.6600	75.0000	+7.759%	6	651	-91.733%
2026-03-19	69.6000	69.6000	69.6000	69.6000	+15.365%	2	646	-91.092%
2026-03-18	60.5100	60.5100	60.1200	60.3300	+3.838%	4	646	-89.723%
2026-03-17	56.9100	58.1000	56.8400	58.1000	-6.772%	77	648	-89.329%
2026-03-12	62.2900	62.3200	62.2900	62.3200	+1.498%	2	630	-90.051%
2026-03-11	60.9000	61.4000	60.9000	61.4000	+0.163%	7	631	-89.902%
2026-03-10	59.2400	61.3000	56.7700	61.3000	+3.495%	7	638	-89.886%
2026-03-05	59.2600	59.2600	59.2300	59.2300	+13.121%	2	641	-89.532%
2026-03-04	52.1900	52.3600	52.1900	52.3600	-17.139%	4	642	-88.159%
2026-03-03	62.9700	63.1900	62.9700	63.1900	+22.699%	2	644	-90.188%
2026-02-24	51.5000	51.5000	51.5000	51.5000	-0.579%	2	646	-87.961%
2026-02-18	50.2500	51.8000	50.2400	51.8000	-0.880%	11	644	-88.031%
2026-02-13	57.7000	57.7000	52.1000	52.2600	-4.982%	306	799	-88.136%
2026-02-12	53.7400	55.4000	52.3000	55.0000	+13.966%	552	799	-88.727%
2026-02-11	48.8500	48.9600	48.1700	48.2600	-1.711%	142	1,146	-87.153%
2026-02-10	49.1000	49.1000	49.1000	49.1000	+0.946%	1	1,247	-87.373%
2026-02-09	48.6300	48.6400	48.6300	48.6400	-0.937%	4	1,255	-87.253%
2026-02-06	49.1000	49.1000	49.1000	49.1000	+1.867%	12	1,255	-87.373%
2026-02-02	49.2000	49.3000	47.7000	48.2000	-5.490%	52	1,225	-87.137%
2026-01-30	49.5000	52.5000	48.9000	51.0000	+3.260%	416	1,177	-87.843%
2026-01-29	50.4400	50.4400	49.2000	49.3900	-1.022%	306	761	-87.447%
2026-01-28	48.7000	49.9000	48.5000	49.9000	+3.742%	81	499	-87.575%
2026-01-27	47.2000	48.1000	46.9000	48.1000	+0.418%	143	573	-87.110%
2026-01-22	47.2000	49.0000	47.2000	47.9000	-4.391%	388	683	-87.056%
2026-01-21	49.4000	51.1000	49.1000	50.1000	+4.158%	41	630	-87.625%
2026-01-15	48.1000	48.1000	48.1000	48.1000	-7.107%	8	599	-87.110%
2026-01-14	51.4000	52.2000	50.5000	51.7800	+6.763%	57	591	-88.026%
2026-01-13	47.9000	49.2000	47.9000	48.5000	0.000%	31	536	-87.216%
2026-01-08	49.1000	49.2000	48.5000	48.5000	+1.253%	243	536	-87.216%
2026-01-06	47.9000	47.9000	47.9000	47.9000	-3.622%	4	416	-87.056%
2026-01-05	49.0600	49.7000	49.0600	49.7000	-0.401%	276	416	-87.525%
2025-12-26	49.9000	49.9000	49.9000	49.9000	-1.675%	12	157	-87.575%
2025-12-22	50.7500	50.7500	50.7500	50.7500	-17.116%	2	145	-87.783%
2025-12-16	60.9600	61.2300	60.9600	61.2300	+3.604%	2	146	-89.874%
2025-12-15	59.1000	59.1000	59.1000	59.1000	+3.286%	1	145	-89.509%
2025-12-11	57.2200	57.2200	57.2200	57.2200	-2.819%	2	145	-89.165%
2025-12-05	58.8200	58.8800	58.8200	58.8800	-5.032%	2	145	-89.470%
2025-12-03	62.0000	62.0000	62.0000	62.0000	-3.080%	2	145	-90.000%
2025-12-01	64.0600	64.0600	63.9700	63.9700	-9.134%	2	143	-90.308%
2025-11-20	70.4000	70.4000	70.4000	70.4000	-7.001%	1	143	-91.193%
2025-11-17	75.7000	75.7000	75.7000	75.7000	+11.701%	5	142	-91.810%
2025-11-12	67.4600	67.7700	67.4600	67.7700	-0.936%	2	137	-90.851%
2025-11-10	69.2100	69.2100	68.3200	68.4100	-12.742%	10	138	-90.937%
2025-11-07	78.2200	78.4000	78.2200	78.4000	+17.524%	2	133	-92.092%
2025-10-31	66.6700	66.7100	66.6700	66.7100	+6.040%	2	132	-90.706%
2025-10-29	62.9700	62.9900	62.7200	62.9100	-11.269%	6	131	-90.145%
2025-10-22	70.9000	70.9000	70.9000	70.9000	-16.055%	4	132	-91.255%
2025-10-17	84.5100	84.5100	84.4600	84.4600	+3.925%	2	132	-92.659%
2025-10-10	81.2700	81.2700	81.2700	81.2700	+17.783%	1	131	-92.371%
2025-09-30	69.6000	69.6000	69.0000	69.0000	-10.273%	10	131	-91.014%
2025-08-26	76.9000	76.9000	76.9000	76.9000	-7.683%	3	121	-91.938%
2025-08-08	83.3000	83.3000	83.3000	83.3000	-2.857%	7	118	-92.557%
2025-08-05	85.6300	85.7500	85.6300	85.7500	-2.223%	4	111	-92.770%
2025-08-04	87.8800	87.8800	87.7000	87.7000	-5.004%	2	111	-92.930%
2025-07-14	92.3200	92.3200	92.3200	92.3200	-24.594%	1	111	-93.284%
2025-05-15	122.3600	122.4300	122.3600	122.4300	-31.756%	2	110	-94.936%
2025-05-06	179.4000	179.4000	179.4000	179.4000	+7.877%	4	109	-96.544%
2025-05-05	169.9000	169.9000	166.3000	166.3000	-37.925%	19	113	-96.272%
2025-04-21	268.0000	268.0000	267.9000	267.9000	-14.080%	2	122	-97.686%
2025-04-09	311.8000	311.8000	311.8000	311.8000	+8.076%	1	120	-98.012%
2025-04-08	288.5000	288.5000	288.5000	288.5000	+1.656%	4	119	-97.851%
2025-04-07	306.2000	313.3000	283.8000	283.8000	+106.250%	19	119	-97.815%
2025-03-19	137.7000	137.7000	137.6000	137.6000	-11.851%	3	100	-95.494%
2025-03-12	156.1000	156.1000	156.1000	156.1000	-1.787%	1	100	-96.028%
2025-03-10	158.9400	158.9400	158.9400	158.9400	0.000%	1	101	-96.099%

.dark-mode .Sc9KKF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Sc9KKF{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P4525SPX Dec 18 2026 4525.00 Put (SPX261218P04525000)option OPRA

SPX20261218P4525
SPX Dec 18 2026 4525.00 Put (SPX261218P04525000)
option OPRA