Dark

SPX20261218P4600
SPX Dec 18 2026 4600.00 Put (SPX261218P04600000)
option OPRA

EOD

Jul 8, 2026

15.90+0.824%(+0.13)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	15.9000	15.9000	15.9000	15.9000	+0.824%	2	9,978	0.000%
2026-07-06	15.7700	15.7700	15.7700	15.7700	-2.474%	2	9,976	+0.824%
2026-07-02	16.0000	16.1700	16.0000	16.1700	-5.549%	3	9,979	-1.670%
2026-06-30	17.5000	17.5000	17.0900	17.1200	-4.783%	11	9,979	-7.126%
2026-06-29	19.6000	19.6000	17.8000	17.9800	-13.971%	14	9,978	-11.568%
2026-06-26	20.9000	20.9000	20.9000	20.9000	+1.162%	31	9,977	-23.923%
2026-06-25	20.6600	20.6900	20.4000	20.6600	+1.027%	55	9,993	-23.040%
2026-06-24	20.4400	20.4500	20.4400	20.4500	+2.250%	2	10,037	-22.249%
2026-06-22	18.8900	20.0000	18.8900	20.0000	-0.990%	32	10,036	-20.500%
2026-06-18	20.2000	20.2000	20.2000	20.2000	+0.398%	6	10,037	-21.287%
2026-06-17	19.5400	20.1200	19.5400	20.1200	+1.873%	10	10,037	-20.974%
2026-06-16	19.7500	19.7500	19.7500	19.7500	+1.023%	1	10,037	-19.494%
2026-06-15	19.5500	19.5500	19.5500	19.5500	-18.098%	1	10,042	-18.670%
2026-06-12	23.7700	23.8700	23.7600	23.8700	-1.364%	8	10,042	-33.389%
2026-06-09	28.3000	28.3000	24.2000	24.2000	-8.333%	40	10,042	-34.298%
2026-06-05	26.4000	26.4000	26.4000	26.4000	+18.919%	1	10,042	-39.773%
2026-06-03	22.4100	22.4100	22.2000	22.2000	+2.540%	29	10,069	-28.378%
2026-06-01	21.5400	21.6500	21.5400	21.6500	+0.604%	26	10,059	-26.559%
2026-05-29	21.7500	21.7500	21.4200	21.5200	-6.516%	52	10,072	-26.115%
2026-05-28	23.0100	23.0200	23.0100	23.0200	-3.399%	2	10,021	-30.930%
2026-05-27	23.8300	23.8300	23.8300	23.8300	-2.735%	1	10,021	-33.277%
2026-05-22	24.5000	24.5000	24.5000	24.5000	-4.595%	1	10,021	-35.102%
2026-05-21	25.6800	25.6800	25.6800	25.6800	-5.761%	10	10,021	-38.084%
2026-05-20	27.7000	27.7000	27.2000	27.2500	-5.709%	12	10,021	-41.651%
2026-05-19	28.4000	28.9000	28.4000	28.9000	-0.824%	4	10,019	-44.983%
2026-05-15	29.1400	29.1400	29.1400	29.1400	-0.546%	50	10,019	-45.436%
2026-05-12	29.1000	29.3000	29.1000	29.3000	+0.239%	3	10,016	-45.734%
2026-05-08	29.0000	29.4000	29.0000	29.2300	-1.616%	268	10,016	-45.604%
2026-05-07	29.9000	29.9100	29.5000	29.7100	-2.270%	53	10,015	-46.483%
2026-05-06	30.4000	30.4000	30.4000	30.4000	-9.416%	1	10,002	-47.697%
2026-05-04	32.9400	34.7900	32.9400	33.5600	+1.697%	8	10,002	-52.622%
2026-04-30	33.5800	33.5800	33.0000	33.0000	-8.638%	11	10,001	-51.818%
2026-04-29	36.1200	36.1200	36.1200	36.1200	-1.607%	10	9,993	-55.980%
2026-04-28	37.3300	37.3300	36.7100	36.7100	+1.774%	9	9,993	-56.688%
2026-04-27	36.0700	36.0700	36.0300	36.0700	-5.079%	50	9,998	-55.919%
2026-04-23	37.4000	40.7000	37.4000	38.0000	+0.264%	33	10,048	-58.158%
2026-04-22	37.7200	37.9000	37.7200	37.9000	-5.698%	3	10,051	-58.047%
2026-04-21	40.2200	40.2200	40.1600	40.1900	+5.430%	8	10,051	-60.438%
2026-04-20	37.6200	38.9500	37.4800	38.1200	+1.925%	62	10,051	-58.290%
2026-04-17	36.8200	37.4000	36.7000	37.4000	-5.556%	23	10,068	-57.487%
2026-04-16	40.4300	40.4900	39.6000	39.6000	-2.222%	8	10,084	-59.848%
2026-04-15	40.3500	40.5400	40.3000	40.5000	-1.675%	36	10,084	-60.741%
2026-04-14	40.5300	41.1900	40.5300	41.1900	-5.744%	11	10,101	-61.398%
2026-04-13	44.4700	45.0400	43.7000	43.7000	-5.370%	38	10,097	-63.616%
2026-04-10	46.1800	46.1800	46.1800	46.1800	+2.577%	2	10,099	-65.570%
2026-04-09	47.7700	47.7800	44.9200	45.0200	-6.810%	8	10,098	-64.682%
2026-04-08	46.6000	48.3100	46.6000	48.3100	-19.214%	47	10,096	-67.088%
2026-04-07	60.9600	60.9600	59.8000	59.8000	+1.718%	3	10,082	-73.411%
2026-04-06	58.8700	58.8700	58.7900	58.7900	-2.730%	4	10,080	-72.955%
2026-04-01	63.8600	64.5800	60.4400	60.4400	-12.126%	258	10,080	-73.693%
2026-03-31	74.3700	74.9800	68.7800	68.7800	-16.600%	13	10,005	-76.883%
2026-03-30	82.3900	82.4700	80.2000	82.4700	+0.170%	172	10,014	-80.720%
2026-03-27	81.8900	82.4100	81.7900	82.3300	+12.166%	39	9,977	-80.687%
2026-03-26	70.2900	73.4000	70.2900	73.4000	+9.716%	27	9,979	-78.338%
2026-03-25	66.9000	66.9000	66.9000	66.9000	-5.079%	2	9,957	-76.233%
2026-03-24	70.7100	71.3500	67.8900	70.4800	+2.397%	67	9,958	-77.440%
2026-03-23	63.7100	68.8300	63.3200	68.8300	-12.541%	8	9,935	-76.900%
2026-03-20	69.9200	78.7000	69.9200	78.7000	+9.018%	72	9,943	-79.797%
2026-03-19	74.1100	74.1800	72.0900	72.1900	+0.852%	10	9,928	-77.975%
2026-03-18	63.6700	71.6200	63.6300	71.5800	+16.485%	58	9,926	-77.787%
2026-03-17	61.8000	61.8000	61.3900	61.4500	-2.150%	3	9,909	-74.125%
2026-03-16	64.1000	64.1000	62.8000	62.8000	-10.414%	4	9,908	-74.682%
2026-03-13	67.6200	70.1000	67.6200	70.1000	+4.362%	84	9,846	-77.318%
2026-03-12	67.4600	67.4600	67.1700	67.1700	-2.934%	2	9,830	-76.329%
2026-03-09	75.2500	77.2600	69.2000	69.2000	+4.532%	105	9,831	-77.023%
2026-03-06	64.7300	66.7600	64.7300	66.2000	+19.473%	70	9,858	-75.982%
2026-03-04	55.4100	55.4100	55.4100	55.4100	-16.627%	9	9,854	-71.305%
2026-03-03	68.9300	68.9300	66.4600	66.4600	+18.700%	2	9,854	-76.076%
2026-03-02	58.8300	58.8300	55.8500	55.9900	-1.339%	77	9,854	-71.602%
2026-02-27	55.2800	56.8200	55.1500	56.7500	+0.674%	6	9,819	-71.982%
2026-02-26	52.9000	56.3700	52.9000	56.3700	+7.474%	6	9,819	-71.794%
2026-02-25	52.4500	52.4500	52.4500	52.4500	-3.050%	1	9,818	-69.685%
2026-02-24	56.6600	56.6600	54.1000	54.1000	-2.417%	6	9,818	-70.610%
2026-02-20	54.9100	55.4400	54.9100	55.4400	-4.249%	2	9,815	-71.320%
2026-02-19	57.2700	57.9000	56.6000	57.9000	+8.732%	7	9,815	-72.539%
2026-02-18	53.3900	53.3900	53.2500	53.2500	-4.295%	2	9,817	-70.141%
2026-02-13	59.9000	59.9000	55.6400	55.6400	-2.386%	6	9,817	-71.423%
2026-02-12	57.0000	57.0000	57.0000	57.0000	+9.615%	1	9,817	-72.105%
2026-02-11	52.1100	52.1100	51.9700	52.0000	-0.763%	4	9,816	-69.423%
2026-02-10	51.4500	52.4000	50.9800	52.4000	+3.598%	12	9,816	-69.656%
2026-02-09	52.3300	52.3300	50.5000	50.5800	-2.731%	10	9,819	-68.565%
2026-02-06	53.6700	53.6700	52.0000	52.0000	-2.931%	7	9,817	-69.423%
2026-02-04	53.7400	53.7400	53.5700	53.5700	+6.926%	2	9,813	-70.319%
2026-01-26	51.0000	51.0000	50.1000	50.1000	-4.170%	3	9,845	-68.263%
2026-01-23	51.3000	52.2800	51.3000	52.2800	+3.525%	5	9,832	-69.587%
2026-01-22	50.3000	50.5000	50.3000	50.5000	-15.382%	2	9,832	-68.515%
2026-01-20	57.4900	59.8000	57.4600	59.6800	+15.883%	60	9,855	-73.358%
2026-01-16	51.4000	51.5000	51.4000	51.5000	+1.618%	3	9,855	-69.126%
2026-01-15	51.1000	51.1000	50.6800	50.6800	+2.219%	3	9,855	-68.627%
2026-01-13	50.6300	50.6400	49.5200	49.5800	+1.723%	906	9,854	-67.931%
2026-01-12	48.6400	48.7400	48.6100	48.7400	-4.693%	144	9,051	-67.378%
2026-01-07	50.7800	51.1400	50.7500	51.1400	-1.464%	6	8,929	-68.909%
2026-01-06	51.9000	51.9000	51.9000	51.9000	-0.935%	100	8,927	-69.364%
2025-12-31	52.3900	52.3900	52.3900	52.3900	-0.038%	15	8,812	-69.651%
2025-12-30	52.3900	52.4100	52.3900	52.4100	-2.584%	4	8,812	-69.662%
2025-12-23	53.8000	53.8000	53.8000	53.8000	0.000%	1	8,812	-70.446%
2025-12-22	53.8000	53.8000	53.8000	53.8000	-7.241%	10	8,812	-70.446%
2025-12-19	57.7900	58.3000	57.7900	58.0000	-12.254%	22	8,812	-72.586%
2025-12-17	62.0300	66.1000	62.0300	66.1000	+2.227%	4	8,829	-75.946%
2025-12-16	64.6600	64.6600	64.6600	64.6600	+2.310%	1	8,829	-75.410%
2025-12-15	63.2000	63.2000	63.2000	63.2000	-1.281%	2	8,828	-74.842%
2025-12-09	64.0200	64.0200	64.0200	64.0200	-0.852%	2	8,826	-75.164%
2025-12-08	62.3400	64.6400	62.2400	64.5700	-1.869%	5	8,826	-75.376%
2025-12-03	65.8000	65.8000	65.8000	65.8000	-4.221%	2	8,823	-75.836%
2025-11-28	68.7000	68.7000	68.7000	68.7000	+1.119%	10	8,821	-76.856%
2025-11-26	69.5000	69.5000	67.9400	67.9400	-11.190%	3	8,819	-76.597%
2025-11-25	76.5000	76.5000	76.5000	76.5000	-20.478%	1	8,819	-79.216%
2025-11-20	90.3900	96.2000	90.1900	96.2000	+9.968%	43	8,764	-83.472%
2025-11-19	87.4800	87.4800	87.4800	87.4800	-3.518%	31	8,772	-81.824%
2025-11-18	90.6900	90.6900	90.6700	90.6700	+6.922%	4	8,772	-82.464%
2025-11-17	84.8000	84.8000	84.8000	84.8000	+3.276%	10	8,772	-81.250%
2025-11-14	81.8300	82.3100	81.5300	82.1100	+9.349%	36	8,772	-80.636%
2025-11-13	75.0900	75.0900	75.0900	75.0900	+4.509%	1	8,772	-78.825%
2025-11-12	71.8200	71.8800	71.8200	71.8500	+0.941%	6	8,772	-77.871%
2025-11-11	71.4000	71.8000	71.1500	71.1800	-14.375%	8	8,772	-77.662%
2025-11-07	83.6000	83.6000	83.1300	83.1300	+18.757%	4	8,770	-80.873%
2025-11-05	70.0300	70.0300	70.0000	70.0000	+3.154%	2	8,770	-77.286%
2025-10-30	68.0000	68.0000	67.8600	67.8600	+2.060%	2	8,770	-76.569%
2025-10-29	66.9400	67.0100	66.4400	66.4900	-12.398%	4	8,770	-76.087%
2025-10-22	75.9000	75.9000	75.9000	75.9000	+1.948%	1	8,771	-79.051%
2025-10-20	74.4500	74.4500	74.4500	74.4500	-7.424%	32	8,738	-78.643%
2025-10-16	80.2400	80.4200	80.2400	80.4200	-10.346%	2	8,769	-80.229%
2025-10-14	89.7000	89.7000	89.7000	89.7000	+12.069%	5	8,769	-82.274%
2025-10-13	80.0400	80.0400	80.0400	80.0400	+8.309%	1	8,769	-80.135%
2025-10-09	74.6000	74.7000	73.9000	73.9000	+0.544%	7	8,769	-78.484%
2025-10-08	73.5000	73.5000	73.5000	73.5000	-2.778%	1	8,762	-78.367%
2025-10-07	75.6000	75.6000	75.6000	75.6000	+1.490%	5	8,762	-78.968%
2025-10-06	74.4900	74.4900	74.4900	74.4900	+2.041%	2	8,762	-78.655%
2025-09-30	74.6000	74.6000	73.0000	73.0000	-1.351%	7	8,760	-78.219%
2025-09-19	73.9000	74.0000	73.9000	74.0000	-3.053%	100	8,830	-78.514%
2025-09-16	76.3300	76.3300	76.3300	76.3300	+2.871%	500	8,930	-79.169%
2025-09-15	73.9000	74.2000	73.9000	74.2000	-1.067%	8	8,983	-78.571%
2025-09-12	75.2000	75.2000	74.6200	75.0000	-2.597%	12	8,983	-78.800%
2025-09-10	76.0000	77.0000	75.9000	77.0000	-4.821%	230	8,988	-79.351%
2025-09-05	80.9000	80.9000	80.9000	80.9000	-7.754%	2	9,018	-80.346%
2025-09-02	87.8000	87.8000	87.7000	87.7000	+8.272%	100	8,948	-81.870%
2025-08-29	81.2000	81.2000	81.0000	81.0000	+0.998%	14	8,934	-80.370%
2025-08-27	80.3100	80.3100	80.2000	80.2000	-1.836%	21	8,934	-80.175%
2025-08-26	81.7000	81.7000	81.7000	81.7000	-3.553%	2	8,933	-80.539%
2025-08-15	84.7100	84.7100	84.7100	84.7100	-0.165%	2	8,931	-81.230%
2025-08-13	84.0900	84.8500	84.0900	84.8500	-1.635%	13	8,931	-81.261%
2025-08-12	86.2600	86.2600	86.2600	86.2600	-2.751%	1	8,931	-81.567%
2025-08-08	88.7500	88.7500	88.5100	88.7000	-2.000%	7	8,931	-82.074%
2025-08-06	92.1000	92.1300	90.5100	90.5100	-2.045%	3	8,927	-82.433%
2025-08-04	92.4000	92.4000	92.4000	92.4000	-9.216%	1	8,927	-82.792%
2025-08-01	101.7500	101.7800	101.7500	101.7800	+18.074%	2	8,927	-84.378%
2025-07-28	85.9900	86.2000	85.9900	86.2000	-1.418%	6	8,927	-81.555%
2025-07-25	88.9200	88.9200	87.4400	87.4400	-1.142%	3	8,927	-81.816%
2025-07-24	88.4500	88.4500	88.4500	88.4500	-5.603%	1	8,927	-82.024%
2025-07-21	95.0500	95.0500	93.7000	93.7000	-3.966%	1,402	8,914	-83.031%
2025-07-17	97.5700	97.5700	97.5700	97.5700	-1.871%	3	8,037	-83.704%
2025-07-14	99.4300	99.4300	99.4300	99.4300	-6.682%	1	8,259	-84.009%
2025-07-01	106.5500	106.5500	106.5500	106.5500	+0.500%	1	8,760	-85.077%
2025-06-30	106.0200	106.0200	106.0200	106.0200	-1.119%	10	8,750	-85.003%
2025-06-27	107.7300	109.0200	107.2200	107.2200	-1.813%	162	8,760	-85.171%
2025-06-26	109.0000	109.5000	109.0000	109.2000	-2.899%	8	8,743	-85.440%
2025-06-24	113.5300	113.5300	112.4600	112.4600	-11.064%	2	8,742	-85.862%
2025-06-04	126.4500	126.4500	126.4500	126.4500	-3.767%	1	9,098	-87.426%
2025-05-20	131.4000	131.4000	131.4000	131.4000	+1.311%	11	9,098	-87.900%
2025-05-19	129.7000	129.7000	129.7000	129.7000	-1.698%	4	9,105	-87.741%
2025-05-14	131.9400	131.9400	131.9400	131.9400	-0.355%	1	9,105	-87.949%
2025-05-13	137.4100	137.4100	131.7100	132.4100	-25.696%	399	9,105	-87.992%
2025-05-09	178.0000	178.2000	178.0000	178.2000	+3.185%	10	8,758	-91.077%
2025-05-08	184.7500	184.7500	172.7000	172.7000	-8.197%	353	8,758	-90.793%
2025-05-06	188.1200	188.1200	188.1200	188.1200	+5.036%	5	8,558	-91.548%
2025-05-05	182.9000	185.2000	179.1000	179.1000	+1.335%	23	8,558	-91.122%
2025-05-02	175.1000	177.8500	175.1000	176.7400	-4.640%	230	8,576	-91.004%
2025-05-01	184.7200	185.3400	184.7200	185.3400	-14.186%	8	8,570	-91.421%
2025-04-30	220.9000	220.9000	215.9800	215.9800	+10.947%	4	8,578	-92.638%
2025-04-29	198.0000	198.0000	194.4500	194.6700	-2.966%	106	8,582	-91.832%
2025-04-25	200.6200	200.6200	200.6200	200.6200	-18.679%	2	8,582	-92.075%
2025-04-22	253.0000	253.0000	246.7000	246.7000	-16.930%	7	8,508	-93.555%
2025-04-21	287.3000	296.9800	287.3000	296.9800	+18.065%	46	8,506	-94.646%
2025-04-17	250.5900	251.5400	250.5900	251.5400	-3.514%	2	8,502	-93.679%
2025-04-16	241.0700	261.4000	240.9900	260.7000	+14.603%	10	8,502	-93.901%
2025-04-15	220.8200	227.4800	220.8100	227.4800	-3.549%	34	8,503	-93.010%
2025-04-14	236.4600	236.4600	235.8500	235.8500	-7.350%	265	8,497	-93.258%
2025-04-11	280.3100	280.3100	253.3600	254.5600	-3.051%	502	8,575	-93.754%
2025-04-10	300.7000	300.7000	258.4900	262.5700	+11.732%	109	8,812	-93.944%
2025-04-09	333.1900	334.1900	223.5100	235.0000	-27.469%	548	8,909	-93.234%
2025-04-08	246.2000	346.4000	246.2000	324.0000	+13.920%	75	9,274	-95.093%
2025-04-07	359.7000	383.2000	242.7400	284.4100	+4.065%	590	9,205	-94.409%
2025-04-04	261.6600	287.0200	261.6600	273.3000	+78.943%	1,024	8,789	-94.182%
2025-04-01	152.7300	152.7300	152.7300	152.7300	-9.574%	1	8,766	-89.589%
2025-03-31	170.2000	170.2000	168.9000	168.9000	+7.374%	200	8,765	-90.586%
2025-03-28	157.3000	157.3000	157.3000	157.3000	+16.174%	104	8,697	-89.892%
2025-03-26	135.4000	135.4000	135.4000	135.4000	-6.037%	85	8,690	-88.257%
2025-03-19	144.1000	144.1000	144.1000	144.1000	-19.226%	23	2,886	-88.966%
2025-03-13	179.9000	179.9000	178.4000	178.4000	+3.092%	141	2,870	-91.087%
2025-03-10	172.2700	173.1900	172.2700	173.0500	+10.533%	21	2,820	-90.812%
2025-03-05	156.5600	156.5600	156.5600	156.5600	+4.193%	1,113	2,779	-89.844%
2025-03-04	150.6500	150.6500	150.2600	150.2600	+11.238%	3	2,990	-89.418%
2025-03-03	135.2800	135.2800	134.2700	135.0800	+1.108%	40	2,993	-88.229%
2025-02-28	140.2900	140.2900	133.6000	133.6000	+3.486%	20	2,983	-88.099%
2025-02-27	129.1000	129.1000	129.1000	129.1000	+18.986%	3	2,974	-87.684%
2025-02-19	109.4000	109.4000	108.5000	108.5000	-4.321%	3	2,899	-85.346%
2025-02-11	113.4000	113.4000	113.4000	113.4000	-14.480%	1	2,810	-85.979%
2025-02-03	132.6000	132.6000	132.6000	132.6000	+4.344%	1	2,810	-88.009%
2025-01-27	127.4900	127.8200	127.0800	127.0800	+12.810%	11	2,810	-87.488%
2025-01-23	112.9700	112.9700	112.6200	112.6500	-1.590%	8	2,801	-85.885%
2025-01-22	114.5700	114.5700	114.4700	114.4700	-2.413%	11	2,809	-86.110%
2025-01-21	117.3000	117.3000	117.3000	117.3000	-3.568%	3	2,798	-86.445%
2025-01-17	121.6900	121.6900	121.6400	121.6400	-18.907%	4	2,799	-86.929%
2025-01-13	149.2600	150.0000	149.1300	150.0000	+14.408%	300	2,799	-89.400%
2025-01-07	130.0800	131.1100	129.8300	131.1100	+0.838%	400	2,599	-87.873%
2024-12-27	130.0200	130.0200	130.0200	130.0200	+7.990%	2	2,199	-87.771%
2024-12-26	120.4000	120.4000	120.4000	120.4000	-0.767%	1	2,200	-86.794%
2024-12-16	121.4100	121.4100	121.3300	121.3300	-2.476%	103	2,201	-86.895%
2024-12-10	123.6500	124.4100	123.6500	124.4100	+8.079%	126	2,133	-87.220%
2024-12-04	115.1100	115.1100	115.1100	115.1100	-0.398%	1	2,133	-86.187%
2024-12-03	116.4200	116.4200	115.5700	115.5700	-4.409%	2	2,133	-86.242%
2024-11-27	121.1000	121.1000	120.8800	120.9000	+3.688%	394	2,133	-86.849%
2024-11-26	116.6000	116.6000	116.6000	116.6000	-11.284%	6	511	-86.364%
2024-11-19	131.4300	131.4300	131.4300	131.4300	-12.275%	4	511	-87.902%
2024-10-22	150.2600	150.5000	148.6000	149.8200	-9.217%	164	511	-89.387%
2024-10-11	165.0300	165.0300	165.0300	165.0300	-0.103%	50	511	-90.365%
2024-10-10	165.2000	165.2000	165.2000	165.2000	-2.698%	50	511	-90.375%
2024-10-09	170.1300	170.1300	169.7800	169.7800	-9.509%	100	511	-90.635%
2024-10-01	187.6200	187.6200	187.6200	187.6200	+5.892%	2	511	-91.525%
2024-09-27	176.0800	177.1800	175.9600	177.1800	+1.385%	8	511	-91.026%
2024-09-26	174.7600	175.0100	174.7600	174.7600	-7.827%	14	511	-90.902%
2024-09-17	183.1800	189.6000	183.1800	189.6000	-0.759%	18	511	-91.614%
2024-09-16	191.0500	191.0500	191.0500	191.0500	-7.081%	2	511	-91.678%
2024-09-09	205.6100	205.6100	205.6100	205.6100	-1.857%	2	511	-92.267%
2024-09-06	209.5000	209.5000	209.5000	209.5000	+20.064%	2	511	-92.411%
2024-09-03	174.4900	174.4900	174.4900	174.4900	-0.177%	2	511	-90.888%
2024-08-26	174.8000	174.8000	174.8000	174.8000	-3.110%	6	511	-90.904%
2024-08-23	179.1000	180.4800	179.1000	180.4100	+5.269%	8	511	-91.187%
2024-08-16	171.3800	171.3800	171.3800	171.3800	-31.911%	2	511	-90.722%
2024-08-06	251.7000	251.8000	251.7000	251.7000	+9.004%	10	511	-93.683%
2024-08-02	230.9100	230.9100	230.9100	230.9100	+44.355%	1	511	-93.114%
2024-07-05	159.9600	159.9600	159.9600	159.9600	-3.551%	2	511	-90.060%
2024-06-28	165.8500	165.8500	165.8500	165.8500	-2.499%	2	511	-90.413%
2024-06-26	170.2800	174.9600	169.6300	170.1000	-2.566%	62	511	-90.653%
2024-06-24	174.7300	174.7300	174.5800	174.5800	+3.326%	8	511	-90.892%
2024-06-18	168.9600	169.0200	168.9100	168.9600	-0.892%	656	511	-90.589%
2024-06-12	170.4800	170.4800	170.4800	170.4800	-5.289%	4	511	-90.673%
2024-06-07	180.0000	180.0000	180.0000	180.0000	-6.736%	2	511	-91.167%
2024-05-22	193.0000	193.0000	193.0000	193.0000	-7.893%	2	511	-91.762%
2024-05-13	209.4900	209.5400	209.4900	209.5400	-3.251%	4	511	-92.412%
2024-05-07	216.4500	216.5800	216.4500	216.5800	-14.273%	4	511	-92.659%
2024-04-25	252.6300	252.6400	252.6300	252.6400	-2.568%	4	511	-93.706%
2024-04-16	258.9000	259.3000	258.9000	259.3000	+4.157%	912	511	-93.868%
2024-04-12	241.0000	248.9500	241.0000	248.9500	+7.181%	52	511	-93.613%
2024-04-03	230.3500	232.3300	230.3500	232.2700	+1.286%	12	511	-93.155%
2024-03-25	229.3200	229.3200	229.3200	229.3200	-6.212%	50	511	-93.066%
2024-02-29	244.5100	244.5100	244.5100	244.5100	-0.686%	35	511	-93.497%
2024-02-28	244.7200	246.2000	244.7200	246.2000	+0.514%	53	511	-93.542%
2024-02-22	244.9400	244.9400	244.9400	244.9400	-4.693%	1	511	-93.509%
2024-02-16	257.0000	257.0000	257.0000	257.0000	-3.347%	2	511	-93.813%
2024-02-15	265.9000	265.9000	265.9000	265.9000	-6.251%	1	511	-94.020%
2024-02-02	285.0500	285.0500	283.6300	283.6300	-8.947%	4	511	-94.394%
2024-01-31	311.5000	311.5000	311.5000	311.5000	+7.823%	4	511	-94.896%
2024-01-29	288.9000	288.9000	288.9000	288.9000	-6.806%	121	511	-94.496%
2024-01-22	310.0000	310.0000	310.0000	310.0000	-1.587%	44	511	-94.871%
2024-01-19	315.0000	315.0000	315.0000	315.0000	-14.122%	1	511	-94.952%
2024-01-05	366.8000	366.8000	366.8000	366.8000	+0.534%	1	511	-95.665%
2023-12-21	364.8500	364.8500	364.8500	364.8500	+3.899%	20	511	-95.642%
2023-12-18	351.1600	351.1600	351.1600	351.1600	-0.207%	6	511	-95.472%
2023-12-15	351.8900	351.8900	351.8900	351.8900	-1.265%	20	511	-95.482%
2023-12-13	356.4000	356.4000	356.4000	356.4000	-2.337%	1	511	-95.539%
2023-12-12	364.9300	364.9300	364.9300	364.9300	-3.966%	65	511	-95.643%
2023-12-08	382.0400	382.0400	380.0000	380.0000	-3.301%	125	511	-95.816%
2023-12-07	392.9700	392.9700	392.9700	392.9700	-1.895%	150	511	-95.954%
2023-12-06	400.5600	400.5600	400.5600	400.5600	+2.681%	100	511	-96.031%
2023-12-05	390.1000	390.1000	390.1000	390.1000	+4.984%	160	511	-95.924%
2023-11-27	371.5800	371.5800	371.5800	371.5800	+0.658%	25	511	-95.721%
2023-11-20	372.6100	372.6100	369.1500	369.1500	-22.197%	2	511	-95.693%
2023-11-01	474.4700	474.4700	474.4700	474.4700	+8.991%	36	511	-96.649%
2023-10-12	435.3300	435.3300	435.3300	435.3300	-2.539%	1	511	-96.348%
2023-10-06	446.6700	446.6700	446.6700	446.6700	-4.148%	1	511	-96.440%
2023-09-27	466.0000	466.0000	466.0000	466.0000	+14.733%	3	511	-96.588%
2023-09-11	406.1600	406.1600	406.1600	406.1600	-6.003%	1	511	-96.085%
2023-08-28	432.1000	432.1000	432.1000	432.1000	-2.438%	1	511	-96.320%
2023-08-10	442.9000	442.9000	442.9000	442.9000	+7.500%	16	511	-96.410%
2023-07-26	412.0000	412.0000	412.0000	412.0000	-4.627%	3	511	-96.141%
2023-07-12	432.9900	432.9900	431.9900	431.9900	-28.832%	40	511	-96.319%
2023-04-17	607.0000	607.0000	607.0000	607.0000	-9.268%	50	511	-97.381%
2023-04-05	670.0000	670.0000	667.0000	669.0000	+10.800%	50	511	-97.623%
2023-02-16	603.7900	603.7900	603.7900	603.7900	-5.214%	1	511	-97.367%
2023-01-27	634.0000	637.0000	634.0000	637.0000	-7.278%	100	511	-97.504%
2023-01-23	687.0000	687.0000	687.0000	687.0000	-8.765%	50	511	-97.686%
2023-01-19	754.1000	754.1000	753.0000	753.0000	+1.757%	25	511	-97.888%
2023-01-18	742.4000	742.4000	740.0000	740.0000	+4.965%	25	511	-97.851%
2023-01-17	705.0000	705.0000	705.0000	705.0000	-8.203%	50	511	-97.745%
2023-01-06	768.0000	768.0000	768.0000	768.0000	-1.790%	150	511	-97.930%
2022-12-27	783.0000	783.0000	782.0000	782.0000	+4.545%	150	511	-97.967%
2022-12-06	748.8000	748.8000	748.0000	748.0000	+5.204%	25	511	-97.874%
2022-12-05	712.8000	712.8000	711.0000	711.0000	-2.576%	125	486	-97.764%
2022-09-09	729.8000	729.8000	729.8000	729.8000	+0.247%	1	450	-97.821%
2022-08-23	728.0000	728.0000	728.0000	728.0000	+7.692%	1	449	-97.816%
2022-08-17	684.4700	684.4700	676.0000	676.0000	-1.022%	351	448	-97.648%
2022-08-16	684.6200	684.6200	682.9800	682.9800	-8.115%	5	160	-97.672%
2022-08-03	743.3000	743.3000	743.3000	743.3000	-16.683%	1	162	-97.861%
2022-07-05	892.1400	892.1400	892.1400	892.1400	+15.241%	1	122	-98.218%
2022-06-28	774.1500	774.1500	774.1500	774.1500	+0.171%	1	122	-97.946%
2022-06-27	772.8300	772.8300	772.8300	772.8300	-2.377%	1	123	-97.943%
2022-06-24	791.6500	791.6500	791.6500	791.6500	-7.894%	6	124	-97.992%
2022-06-23	856.1000	859.5000	855.0000	859.5000	+3.411%	30	118	-98.150%
2022-06-14	831.0600	836.9300	831.0600	831.1500	+5.346%	4	111	-98.087%
2022-06-10	788.9700	788.9700	788.9700	788.9700	+4.416%	1	115	-97.985%
2022-05-31	755.6000	755.6000	755.6000	755.6000	-6.716%	4	116	-97.896%
2022-05-20	810.0000	810.0000	810.0000	810.0000	+3.846%	1	112	-98.037%
2022-05-09	798.1200	798.1200	776.0000	780.0000	+8.403%	6	112	-97.962%
2022-05-05	718.6200	722.5900	718.6200	719.5400	+0.033%	5	118	-97.790%
2022-04-29	719.3000	719.3000	719.3000	719.3000	+11.053%	1	113	-97.790%
2022-04-22	647.7100	647.7100	647.7100	647.7100	+4.108%	1	112	-97.545%
2022-04-19	622.1500	622.1500	622.1500	622.1500	-7.418%	1	112	-97.444%
2022-04-14	672.0000	672.0000	672.0000	672.0000	-1.466%	1	111	-97.634%
2022-04-12	670.1000	682.0000	670.1000	682.0000	+2.850%	3	111	-97.669%
2022-04-11	663.1000	663.1000	663.1000	663.1000	+1.702%	1	108	-97.602%
2022-04-08	640.6400	652.0000	640.6400	652.0000	+3.500%	101	107	-97.561%
2022-04-05	629.9500	629.9500	629.9500	629.9500	-0.971%	1	36	-97.476%
2022-04-04	637.3400	637.3400	636.1300	636.1300	-1.653%	2	37	-97.501%
2022-04-01	646.8200	646.8200	646.8200	646.8200	-0.102%	1	3	-97.542%
2022-03-31	647.4800	647.4800	647.4800	647.4800	+2.837%	1	3	-97.544%
2022-03-30	629.6200	629.6200	629.6200	629.6200	-1.270%	1	3	-97.475%
2022-03-28	637.7200	637.7200	637.7200	637.7200	-5.189%	1	3	-97.507%
2022-03-22	674.0400	674.0400	672.6200	672.6200	-3.037%	5	3	-97.636%
2022-03-21	693.6900	693.6900	693.6900	693.6900	-6.711%	1	3	-97.708%
2022-03-17	748.1600	748.1600	743.5900	743.5900	+3.553%	5	3	-97.862%
2022-02-11	718.0800	718.0800	718.0800	718.0800	-2.315%	1	3	-97.786%
2022-02-04	735.1000	735.1000	735.1000	735.1000	-5.082%	1	3	-97.837%
2022-01-21	774.4600	774.4600	774.4600	774.4600	+8.120%	1	3	-97.947%
2022-01-14	716.3000	716.3000	716.3000	716.3000	+3.422%	1	3	-97.780%
2021-12-30	692.6000	692.6000	692.6000	692.6000	-1.332%	3	3	-97.704%
2021-12-28	701.9500	701.9500	701.9500	701.9500	-9.754%	1	3	-97.735%
2021-12-15	777.8200	777.8200	777.8200	777.8200	-1.620%	1	3	-97.956%
2021-12-06	790.6300	790.6300	790.6300	790.6300	+9.333%	1	2	-97.989%
2021-11-16	723.1400	723.1400	723.1400	723.1400	-3.702%	1	1	-97.801%
2021-11-05	750.9400	750.9400	750.9400	750.9400	0.000%	1	1	-97.883%

.dark-mode .nqkWZN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nqkWZN{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P4600SPX Dec 18 2026 4600.00 Put (SPX261218P04600000)option OPRA

SPX20261218P4600
SPX Dec 18 2026 4600.00 Put (SPX261218P04600000)
option OPRA