Dark

SPX20261218P4575
SPX Dec 18 2026 4575.00 Put (SPX261218P04575000)
option OPRA

EOD

Sep 9, 2026

5.80-9.375%(-0.60)91

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	5.9100	5.9100	5.8000	5.8000	-9.375%	91	664	0.000%
2026-09-02	6.4000	6.4000	6.4000	6.4000	-10.490%	1	590	-9.375%
2026-08-26	7.1500	7.1500	7.1500	7.1500	-9.264%	1	591	-18.881%
2026-08-24	7.9000	7.9000	7.8800	7.8800	-3.902%	6	590	-26.396%
2026-08-19	8.2000	8.2000	8.2000	8.2000	-12.766%	2	587	-29.268%
2026-08-07	9.4000	9.4000	9.4000	9.4000	-32.374%	1	589	-38.298%
2026-07-30	13.9000	13.9000	13.9000	13.9000	-1.418%	1	589	-58.273%
2026-07-28	14.4000	14.4000	14.1000	14.1000	-3.358%	21	589	-58.865%
2026-07-21	14.5900	14.5900	14.5900	14.5900	-6.952%	100	609	-60.247%
2026-07-17	15.7100	15.7100	15.6800	15.6800	+9.958%	2	575	-63.010%
2026-07-16	14.2600	14.2600	14.2600	14.2600	+3.333%	1	576	-59.327%
2026-07-15	13.8000	13.8000	13.8000	13.8000	-2.542%	7	575	-57.971%
2026-07-10	14.4000	14.4000	14.1600	14.1600	-9.809%	3	575	-59.040%
2026-07-07	15.7000	15.7000	15.7000	15.7000	-4.848%	1	575	-63.057%
2026-07-01	16.5000	16.5000	16.5000	16.5000	-6.780%	1	574	-64.848%
2026-06-29	18.5700	18.6000	17.7000	17.7000	-9.694%	11	574	-67.232%
2026-06-26	19.6000	19.6000	19.6000	19.6000	-0.709%	1	575	-70.408%
2026-06-17	20.1700	20.1700	19.7100	19.7400	-10.679%	9	575	-70.618%
2026-06-03	22.1000	22.1000	22.1000	22.1000	+4.245%	2	575	-73.756%
2026-06-01	21.2000	21.2000	21.2000	21.2000	-25.352%	9	573	-72.642%
2026-05-19	28.1100	28.4000	27.8000	28.4000	+2.750%	6	573	-79.577%
2026-05-18	27.5900	27.6500	26.8200	27.6400	-2.676%	6	573	-79.016%
2026-05-14	28.4000	28.4000	28.4000	28.4000	-5.648%	1	573	-79.577%
2026-05-06	30.1000	30.1000	30.1000	30.1000	-7.951%	25	573	-80.731%
2026-05-04	32.7000	32.7000	32.7000	32.7000	+5.010%	13	573	-82.263%
2026-05-01	31.1400	31.1400	31.1400	31.1400	-6.486%	1	572	-81.374%
2026-04-30	33.3000	33.3000	33.3000	33.3000	-4.585%	10	572	-82.583%
2026-04-27	34.9000	34.9000	34.9000	34.9000	-6.684%	1	573	-83.381%
2026-04-23	37.0000	37.5000	37.0000	37.4000	+1.081%	8	572	-84.492%
2026-04-22	37.0000	37.0000	37.0000	37.0000	-6.329%	2	569	-84.324%
2026-04-21	38.0000	39.7000	38.0000	39.5000	+6.183%	14	569	-85.316%
2026-04-20	37.2000	37.2000	37.2000	37.2000	-3.527%	11	569	-84.409%
2026-04-16	38.5600	38.5600	38.5600	38.5600	-4.103%	40	560	-84.959%
2026-04-14	40.2000	40.2100	40.2000	40.2100	-3.804%	4	600	-85.576%
2026-04-13	41.8200	41.8200	41.6400	41.8000	-6.067%	407	624	-86.124%
2026-04-09	44.5000	44.5000	44.5000	44.5000	-7.292%	1	291	-86.966%
2026-04-08	47.5900	48.0000	46.3700	48.0000	-15.508%	25	291	-87.917%
2026-04-06	56.7200	56.8100	56.7200	56.8100	-17.199%	2	298	-89.791%
2026-03-31	68.5500	68.6100	68.5500	68.6100	-19.895%	2	298	-91.546%
2026-03-30	80.7600	85.6500	80.5900	85.6500	+1.964%	39	298	-93.228%
2026-03-27	84.0000	84.0000	84.0000	84.0000	+16.829%	12	314	-93.095%
2026-03-26	71.8000	71.9000	71.7000	71.9000	+10.293%	5	302	-91.933%
2026-03-25	65.1900	65.1900	65.1900	65.1900	-2.454%	11	302	-91.103%
2026-03-24	69.6600	69.7300	66.8300	66.8300	+4.389%	44	291	-91.321%
2026-03-23	66.0200	66.0200	64.0200	64.0200	-11.096%	75	248	-90.940%
2026-03-20	72.7000	72.7000	72.0100	72.0100	+15.586%	7	193	-91.946%
2026-03-18	62.4000	62.4000	62.2300	62.3000	+2.805%	4	188	-90.690%
2026-03-17	60.6000	60.6000	60.6000	60.6000	-3.503%	1	186	-90.429%
2026-03-16	62.9000	62.9000	62.8000	62.8000	-6.129%	4	186	-90.764%
2026-03-12	66.2000	66.9000	66.2000	66.9000	+14.183%	18	186	-91.330%
2026-03-10	61.6700	61.6700	58.5900	58.5900	+9.412%	6	170	-90.101%
2026-03-04	53.5800	53.5800	53.5500	53.5500	-15.656%	4	172	-89.169%
2026-03-03	63.4600	63.4900	63.4600	63.4900	+13.395%	2	170	-90.865%
2026-03-02	56.0200	56.2200	55.9900	55.9900	+4.459%	24	171	-89.641%
2026-02-24	53.6000	53.6000	53.6000	53.6000	+8.283%	1	164	-89.179%
2026-02-09	49.5000	49.5000	49.5000	49.5000	-3.131%	7	163	-88.283%
2026-02-06	51.1000	51.1000	51.1000	51.1000	+2.405%	2	160	-88.650%
2026-01-15	49.9000	49.9000	49.9000	49.9000	-8.137%	1	159	-88.377%
2026-01-14	54.5600	54.5600	54.2600	54.3200	+6.552%	4	158	-89.323%
2026-01-07	50.9900	50.9900	50.9800	50.9800	-2.075%	2	158	-88.623%
2025-12-24	52.0300	52.0600	52.0300	52.0600	-15.350%	2	158	-88.859%
2025-12-15	61.5000	61.5000	61.5000	61.5000	-0.453%	2	160	-90.569%
2025-12-12	61.7600	61.7800	61.7600	61.7800	-2.555%	2	160	-90.612%
2025-12-03	64.5000	64.5000	63.4000	63.4000	-25.324%	12	161	-90.852%
2025-11-21	84.9000	84.9000	84.9000	84.9000	-0.188%	3	152	-93.168%
2025-11-18	84.6500	85.0600	84.6500	85.0600	+14.220%	2	152	-93.181%
2025-11-13	74.0500	74.4700	74.0500	74.4700	+5.706%	4	153	-92.212%
2025-11-12	70.2800	70.5200	70.1300	70.4500	+0.772%	28	153	-91.767%
2025-11-11	69.7800	69.9500	69.7800	69.9100	+2.163%	134	139	-91.704%
2025-10-30	66.2100	68.4400	66.2100	68.4300	+4.825%	4	110	-91.524%
2025-10-28	65.2000	65.2800	65.2000	65.2800	-12.140%	2	110	-91.115%
2025-10-22	77.3400	77.3400	74.3000	74.3000	-4.866%	5	110	-92.194%
2025-10-13	78.1000	78.1000	78.1000	78.1000	+9.078%	1	106	-92.574%
2025-09-30	71.8000	71.8000	71.5000	71.6000	-0.968%	26	112	-91.899%
2025-09-26	72.3000	72.3000	72.3000	72.3000	-9.057%	4	99	-91.978%
2025-08-29	79.5000	79.5000	79.5000	79.5000	+1.403%	5	82	-92.704%
2025-08-27	78.4000	78.4000	78.4000	78.4000	-2.122%	12	82	-92.602%
2025-08-26	80.2000	80.2000	80.1000	80.1000	-7.077%	3	82	-92.759%
2025-08-08	86.0800	86.2000	86.0500	86.2000	-4.646%	3	80	-93.271%
2025-08-04	90.5000	90.5000	90.4000	90.4000	-2.270%	4	81	-93.584%
2025-07-10	92.5000	92.5000	92.5000	92.5000	-28.239%	1	79	-93.730%
2025-05-20	128.6000	128.9000	128.2000	128.9000	+1.978%	13	78	-95.500%
2025-05-19	126.4000	126.4000	126.4000	126.4000	-27.440%	5	81	-95.411%
2025-05-09	174.0000	174.2000	174.0000	174.2000	-6.545%	4	84	-96.670%
2025-05-06	186.2000	187.4000	186.2000	186.4000	+8.246%	22	82	-96.888%
2025-05-02	173.1000	173.1000	172.1000	172.2000	-6.260%	28	91	-96.632%
2025-05-01	183.7000	183.7000	183.7000	183.7000	-7.222%	2	93	-96.843%
2025-04-24	198.0000	198.0000	198.0000	198.0000	-21.893%	1	93	-97.071%
2025-04-22	246.6000	253.5000	240.5000	253.5000	-3.722%	18	92	-97.712%
2025-04-21	263.3000	263.3000	263.3000	263.3000	+4.472%	2	79	-97.797%
2025-04-11	252.0300	252.0300	252.0300	252.0300	-13.481%	4	77	-97.699%
2025-04-08	282.9000	322.4800	282.9000	291.3000	-1.355%	22	77	-98.009%
2025-04-07	355.1400	355.1400	295.2000	295.3000	+5.239%	7	66	-98.036%
2025-04-04	260.1200	280.6000	260.1200	280.6000	+99.843%	108	61	-97.933%
2025-03-17	147.7900	148.9500	140.4100	140.4100	-19.536%	4	7	-95.869%
2025-03-13	173.8000	174.5000	173.3000	174.5000	0.000%	5	0	-96.676%

.dark-mode .x6zKSD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x6zKSD{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P4575SPX Dec 18 2026 4575.00 Put (SPX261218P04575000)option OPRA

SPX20261218P4575
SPX Dec 18 2026 4575.00 Put (SPX261218P04575000)
option OPRA