Dark

SPX20261218P4625
SPX Dec 18 2026 4625.00 Put (SPX261218P04625000)
option OPRA

Inactive

Sep 2, 2026

6.70-10.667%(-0.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	6.7000	6.7000	6.7000	6.7000	-10.667%	1	367	0.000%
2026-09-01	7.5000	7.5000	7.5000	7.5000	+0.671%	20	367	-10.667%
2026-08-26	7.4000	7.4500	7.4000	7.4500	-12.353%	6	347	-10.067%
2026-08-21	8.5000	8.5000	8.5000	8.5000	-14.141%	18	347	-21.176%
2026-08-06	10.2100	10.2200	9.9000	9.9000	-1.000%	25	347	-32.323%
2026-08-05	10.0000	10.0000	10.0000	10.0000	-6.542%	1	371	-33.000%
2026-08-04	10.7000	10.7000	10.7000	10.7000	-26.207%	2	371	-37.383%
2026-07-30	14.5000	14.5000	14.5000	14.5000	-8.228%	3	371	-53.793%
2026-07-24	15.8000	15.8000	15.8000	15.8000	-10.886%	15	368	-57.595%
2026-07-23	17.7300	17.7300	17.7300	17.7300	+16.568%	1	368	-62.211%
2026-07-21	15.4900	15.4900	15.1900	15.2100	-11.570%	5	368	-55.950%
2026-07-17	17.2400	17.2700	16.3500	17.2000	+19.444%	22	368	-61.047%
2026-07-15	14.4000	14.4000	14.4000	14.4000	-4.000%	3	356	-53.472%
2026-07-14	15.0000	15.0000	15.0000	15.0000	-8.537%	2	356	-55.333%
2026-07-08	16.2000	16.4000	16.2000	16.4000	+7.120%	4	354	-59.146%
2026-07-07	15.3200	15.3200	15.3100	15.3100	-7.492%	4	351	-56.238%
2026-07-02	16.4900	16.5500	16.4900	16.5500	-2.647%	2	352	-59.517%
2026-06-30	17.0000	17.0000	17.0000	17.0000	-7.306%	1	352	-60.588%
2026-06-29	18.3400	18.3400	18.3400	18.3400	-9.655%	10	352	-63.468%
2026-06-26	20.3000	20.3000	20.3000	20.3000	-4.695%	1	347	-66.995%
2026-06-25	21.2000	21.3000	21.2000	21.3000	+3.448%	2	347	-68.545%
2026-06-18	20.9100	20.9500	20.5600	20.5900	-1.906%	4	358	-67.460%
2026-06-17	19.9500	20.9900	19.9300	20.9900	+4.117%	205	358	-68.080%
2026-06-16	20.1600	20.1600	20.1600	20.1600	-16.035%	1	358	-66.766%
2026-05-26	24.0200	24.0200	24.0100	24.0100	-14.250%	2	358	-72.095%
2026-05-20	28.2000	28.2000	28.0000	28.0000	-4.762%	2	358	-76.071%
2026-05-19	29.2000	29.4000	29.0000	29.4000	0.000%	4	352	-77.211%
2026-05-14	29.4000	29.4000	29.4000	29.4000	-0.676%	6	352	-77.211%
2026-05-13	29.7000	29.7000	29.6000	29.6000	-8.217%	3	343	-77.365%
2026-05-01	32.2500	32.2500	32.2500	32.2500	-5.453%	1	343	-79.225%
2026-04-30	34.1100	34.1100	34.1100	34.1100	-7.511%	1	343	-80.358%
2026-04-27	36.8100	36.8800	36.8100	36.8800	-3.278%	2	342	-81.833%
2026-04-24	38.2700	38.2700	38.1300	38.1300	-1.979%	4	360	-82.429%
2026-04-23	39.1000	39.3000	38.6000	38.9000	-3.474%	12	356	-82.776%
2026-04-21	40.2000	40.3000	40.2000	40.3000	-2.610%	2	338	-83.375%
2026-04-14	41.3800	41.3800	41.3800	41.3800	-16.167%	1	330	-83.809%
2026-04-08	49.3200	49.3600	49.3200	49.3600	-19.870%	2	328	-86.426%
2026-04-02	64.3000	64.3000	61.6000	61.6000	-14.705%	3	327	-89.123%
2026-03-31	76.3000	76.3000	70.1900	72.2200	-17.950%	43	327	-90.723%
2026-03-30	87.8200	88.0200	87.8200	88.0200	+13.721%	2	321	-92.388%
2026-03-26	70.4100	77.4000	70.1600	77.4000	+0.259%	49	324	-91.344%
2026-03-20	78.0000	78.1000	77.2000	77.2000	+12.046%	3	304	-91.321%
2026-03-19	75.7000	75.7000	68.7000	68.9000	+1.742%	7	303	-90.276%
2026-03-18	67.7100	67.7200	67.7100	67.7200	+7.322%	2	298	-90.106%
2026-03-17	63.1000	63.1000	63.1000	63.1000	-9.274%	1	298	-89.382%
2026-03-13	66.6000	69.5500	66.6000	69.5500	+7.829%	10	298	-90.367%
2026-03-10	64.7000	64.7000	64.5000	64.5000	+2.057%	5	297	-89.612%
2026-03-05	59.7900	63.2000	59.7900	63.2000	-10.202%	5	297	-89.399%
2026-03-03	68.7800	70.3800	68.7500	70.3800	+23.474%	19	295	-90.480%
2026-03-02	57.0000	57.0000	57.0000	57.0000	+6.762%	1	289	-88.246%
2026-02-25	53.4000	53.4800	53.3800	53.3900	-9.046%	200	120	-87.451%
2026-02-19	58.8000	58.8000	58.7000	58.7000	+13.981%	4	120	-88.586%
2026-02-09	51.5000	51.5000	51.5000	51.5000	-11.785%	3	117	-86.990%
2026-01-20	58.4500	58.5000	58.2500	58.3800	+10.778%	50	132	-88.523%
2026-01-15	52.7000	52.7000	52.7000	52.7000	-9.760%	1	107	-87.287%
2025-12-19	58.4000	58.4000	58.4000	58.4000	-8.736%	2	107	-88.527%
2025-12-18	63.9400	63.9900	63.9400	63.9900	-5.396%	2	107	-89.530%
2025-12-16	67.5200	67.6400	67.5200	67.6400	+7.093%	2	107	-90.095%
2025-12-12	63.1600	63.1600	63.1600	63.1600	-20.951%	2	108	-89.392%
2025-11-24	79.9000	79.9000	79.9000	79.9000	-9.101%	3	108	-91.615%
2025-11-19	87.9000	87.9000	87.9000	87.9000	+12.851%	3	105	-92.378%
2025-11-14	86.2500	86.4500	77.8900	77.8900	-2.601%	6	104	-91.398%
2025-11-13	76.5400	79.9700	76.5400	79.9700	+11.023%	3	103	-91.622%
2025-11-12	72.1300	72.1300	72.0300	72.0300	-4.152%	4	102	-90.698%
2025-11-10	75.2600	75.2600	75.1500	75.1500	+5.105%	2	104	-91.084%
2025-11-03	71.6700	71.6700	71.5000	71.5000	+1.347%	2	102	-90.629%
2025-10-31	70.3500	70.5500	70.3500	70.5500	+0.959%	2	102	-90.503%
2025-10-30	69.9100	69.9100	69.8800	69.8800	-19.400%	2	101	-90.412%
2025-10-14	86.7000	86.7000	86.7000	86.7000	+6.133%	2	100	-92.272%
2025-10-13	81.6900	81.6900	81.6900	81.6900	+9.065%	1	100	-91.798%
2025-09-30	74.9000	74.9000	74.9000	74.9000	-0.531%	3	100	-91.055%
2025-09-26	75.3000	75.3000	75.3000	75.3000	-4.490%	5	97	-91.102%
2025-09-09	78.9300	78.9300	78.8400	78.8400	-4.897%	2	63	-91.502%
2025-08-29	82.9000	82.9000	82.9000	82.9000	+0.974%	2	62	-91.918%
2025-08-25	82.1000	82.1000	82.1000	82.1000	-12.937%	49	62	-91.839%
2025-08-04	94.6000	94.6000	94.3000	94.3000	-2.482%	5	20	-92.895%
2025-07-10	96.7000	96.7000	96.7000	96.7000	-44.743%	1	20	-93.071%
2025-05-08	175.0000	175.0000	175.0000	175.0000	-4.110%	3	20	-96.171%
2025-05-02	181.5100	182.5000	181.5000	182.5000	-25.963%	14	21	-96.329%
2025-04-17	246.5000	246.5000	246.5000	246.5000	-17.861%	1	28	-97.282%
2025-04-10	300.1000	300.1000	300.1000	300.1000	+5.558%	3	28	-97.767%
2025-04-04	281.4000	284.3000	281.4000	284.3000	+107.291%	14	25	-97.643%
2025-03-24	137.1500	137.1500	137.1500	137.1500	-8.682%	2	20	-95.115%
2025-03-19	151.9000	151.9000	146.2100	150.1900	+1.638%	15	20	-95.539%
2025-03-17	147.1500	147.7700	147.1500	147.7700	-19.074%	2	9	-95.466%
2025-03-13	182.5000	182.6000	181.8000	182.6000	+18.749%	8	2	-96.331%
2025-03-05	154.0500	154.0500	153.7700	153.7700	0.000%	2	0	-95.643%

.dark-mode .Xvxmq3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xvxmq3{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P4625SPX Dec 18 2026 4625.00 Put (SPX261218P04625000)option OPRA

SPX20261218P4625
SPX Dec 18 2026 4625.00 Put (SPX261218P04625000)
option OPRA