Dark

SPX20261218P4650
SPX Dec 18 2026 4650.00 Put (SPX261218P04650000)
option OPRA

EOD

Sep 8, 2026

6.10+3.390%(+0.20)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	5.9000	6.1000	5.9000	6.1000	+3.390%	12	2,544	0.000%
2026-09-04	5.8000	5.9000	5.7000	5.9000	-3.279%	15	2,523	+3.390%
2026-09-03	6.3500	6.3500	6.1000	6.1000	-11.594%	4	2,523	0.000%
2026-09-02	7.2100	7.2100	6.9000	6.9000	0.000%	3	2,522	-11.594%
2026-08-31	6.9000	6.9000	6.9000	6.9000	0.000%	1	2,521	-11.594%
2026-08-27	7.0000	7.0000	6.9000	6.9000	-20.962%	1,500	2,520	-11.594%
2026-08-14	8.7300	8.7300	8.7300	8.7300	-13.820%	1	1,027	-30.126%
2026-08-07	10.1400	10.1400	10.1300	10.1300	+0.297%	2	1,028	-39.783%
2026-08-06	10.7000	10.7000	10.1000	10.1000	-2.415%	17	1,028	-39.604%
2026-08-05	10.5800	10.5800	10.3500	10.3500	-14.745%	52	1,028	-41.063%
2026-08-03	12.1300	12.1400	12.1300	12.1400	-8.722%	2	1,001	-49.753%
2026-07-31	13.3000	13.3000	13.3000	13.3000	-10.135%	2	1,000	-54.135%
2026-07-30	15.2500	15.2500	14.8000	14.8000	-7.615%	16	998	-58.784%
2026-07-29	16.0200	16.0200	16.0200	16.0200	-2.732%	4	997	-61.923%
2026-07-24	16.4700	16.4700	16.4700	16.4700	+6.948%	4	997	-62.963%
2026-07-21	16.2800	16.2900	15.4000	15.4000	+1.852%	17	997	-60.390%
2026-07-16	15.1200	15.1200	15.1200	15.1200	-1.176%	4	997	-59.656%
2026-07-14	15.3000	15.3000	15.3000	15.3000	-6.707%	4	997	-60.131%
2026-07-13	16.4000	16.4000	16.4000	16.4000	-1.205%	1	994	-62.805%
2026-07-08	16.5000	16.6000	16.5000	16.6000	+1.158%	12	993	-63.253%
2026-07-07	16.3300	16.4100	16.3300	16.4100	-7.288%	6	986	-62.828%
2026-06-30	17.3000	17.7000	17.3000	17.7000	-5.398%	4	986	-65.537%
2026-06-29	18.7100	18.7100	18.7100	18.7100	-11.327%	2	984	-67.397%
2026-06-26	23.2800	23.3600	20.7000	21.1000	-2.765%	12	984	-71.090%
2026-06-25	21.5500	21.7000	21.4000	21.7000	+3.679%	11	980	-71.889%
2026-06-18	21.0400	21.0400	20.5100	20.9300	-1.552%	6	976	-70.855%
2026-06-17	20.4800	21.2800	20.4800	21.2600	+3.606%	8	976	-71.308%
2026-06-16	20.5200	20.5200	20.5200	20.5200	+0.835%	2	976	-70.273%
2026-06-15	20.3800	20.3800	20.3500	20.3500	-7.919%	4	938	-70.025%
2026-06-01	22.1100	22.1100	22.1000	22.1000	+1.376%	2	938	-72.398%
2026-05-29	21.8000	21.8000	21.8000	21.8000	-16.154%	1	938	-72.018%
2026-05-21	26.0000	26.0000	26.0000	26.0000	-9.091%	1	938	-76.538%
2026-05-20	28.8000	28.8000	28.6000	28.6000	-4.667%	2	939	-78.671%
2026-05-19	29.6000	30.0000	29.5000	30.0000	-1.251%	4	938	-79.667%
2026-05-15	30.5200	30.5200	30.3800	30.3800	+3.970%	4	938	-79.921%
2026-05-14	30.0000	30.0000	29.2200	29.2200	-3.245%	7	938	-79.124%
2026-05-13	30.2000	30.2000	30.2000	30.2000	-5.061%	3	933	-79.801%
2026-05-06	31.8400	31.8400	31.8100	31.8100	-4.988%	8	933	-80.824%
2026-05-05	33.7200	33.7200	33.4800	33.4800	-1.268%	4	933	-81.780%
2026-05-01	32.8500	33.9100	32.8500	33.9100	-2.809%	7	933	-82.011%
2026-04-30	35.2400	35.3500	34.8900	34.8900	-4.306%	5	933	-82.516%
2026-04-28	38.8300	38.8300	36.4600	36.4600	-3.647%	103	932	-83.269%
2026-04-24	37.9400	37.9400	37.8400	37.8400	-3.959%	6	886	-83.879%
2026-04-22	39.9000	39.9000	39.4000	39.4000	-3.667%	3	883	-84.518%
2026-04-21	40.7800	40.9000	40.7800	40.9000	+3.492%	2	880	-85.086%
2026-04-20	39.3300	39.5200	39.3300	39.5200	+1.856%	4	880	-84.565%
2026-04-17	38.3600	38.8000	37.9700	38.8000	-5.134%	18	882	-84.278%
2026-04-16	40.9000	40.9000	40.9000	40.9000	-2.689%	1	884	-85.086%
2026-04-15	41.6900	42.1400	41.2400	42.0300	-2.028%	16	883	-85.487%
2026-04-14	42.9500	42.9700	42.9000	42.9000	-10.494%	5	884	-85.781%
2026-04-10	47.8000	47.9300	47.8000	47.9300	+2.022%	10	886	-87.273%
2026-04-09	47.2500	47.4600	46.9800	46.9800	-7.154%	146	890	-87.016%
2026-04-08	49.1300	50.6000	49.1300	50.6000	-20.665%	5	986	-87.945%
2026-04-07	64.7200	64.8000	63.6900	63.7800	-1.650%	6	985	-90.436%
2026-04-02	64.9100	64.9100	64.8500	64.8500	+0.232%	2	983	-90.594%
2026-04-01	64.9000	64.9000	64.6600	64.7000	-8.448%	4	983	-90.572%
2026-03-31	78.3600	78.3600	70.6600	70.6700	-22.765%	7	981	-91.368%
2026-03-30	84.3600	91.5000	84.2500	91.5000	+8.028%	14	980	-93.333%
2026-03-27	84.6000	84.7000	84.6000	84.7000	+10.719%	40	983	-92.798%
2026-03-26	72.5100	76.5000	71.8000	76.5000	+11.257%	6	981	-92.026%
2026-03-25	68.7000	68.7600	68.7000	68.7600	-6.640%	7	977	-91.129%
2026-03-24	71.4600	73.6500	71.4600	73.6500	+6.879%	4	982	-91.718%
2026-03-23	65.6100	68.9100	65.6100	68.9100	-9.922%	4	980	-91.148%
2026-03-20	76.5000	76.5000	76.5000	76.5000	+2.671%	3	982	-92.026%
2026-03-18	66.6600	74.5400	66.3300	74.5100	+15.341%	58	985	-91.813%
2026-03-17	62.8400	64.6000	62.6900	64.6000	-2.711%	3	982	-90.557%
2026-03-16	66.5700	67.1000	64.9100	66.4000	-11.230%	24	981	-90.813%
2026-03-13	75.5000	75.5000	74.8000	74.8000	+9.677%	4	979	-91.845%
2026-03-10	65.2800	68.2000	65.2100	68.2000	-13.976%	13	976	-91.056%
2026-03-09	79.0900	79.2800	79.0900	79.2800	+12.247%	2	981	-92.306%
2026-03-06	71.8400	71.8400	70.4800	70.6300	+24.436%	20	981	-91.363%
2026-03-04	56.9000	56.9000	56.7600	56.7600	-20.337%	8	988	-89.253%
2026-03-03	71.0100	71.2500	71.0100	71.2500	+19.547%	2	984	-91.439%
2026-03-02	57.0100	59.6000	57.0000	59.6000	+2.954%	21	985	-89.765%
2026-02-26	57.8100	57.8900	57.8100	57.8900	+5.967%	4	968	-89.463%
2026-02-25	54.6300	54.6300	54.6300	54.6300	-3.634%	4	968	-88.834%
2026-02-24	56.6300	56.6900	56.6300	56.6900	-6.698%	4	968	-89.240%
2026-02-23	59.9700	61.0300	59.9700	60.7600	+8.114%	52	969	-89.961%
2026-02-20	56.2000	56.2000	56.2000	56.2000	-6.177%	5	919	-89.146%
2026-02-19	59.9000	59.9000	59.9000	59.9000	+10.885%	2	924	-89.816%
2026-02-10	54.0900	54.0900	54.0200	54.0200	+2.895%	2	924	-88.708%
2026-02-09	53.6300	53.6300	52.5000	52.5000	-4.372%	24	924	-88.381%
2026-02-06	54.9000	54.9000	54.9000	54.9000	-0.813%	5	932	-88.889%
2026-02-03	55.3500	55.3500	55.3500	55.3500	-0.270%	24	937	-88.979%
2026-01-29	55.4200	55.5000	55.4200	55.5000	+5.353%	2	913	-89.009%
2026-01-27	52.6800	52.6800	52.6800	52.6800	-2.894%	4	913	-88.421%
2026-01-22	54.2800	54.2800	54.2500	54.2500	-13.752%	2	915	-88.756%
2026-01-20	59.5900	62.9000	59.5700	62.9000	+17.570%	9	914	-90.302%
2026-01-16	53.6900	53.9000	53.5000	53.5000	-0.187%	12	908	-88.598%
2026-01-15	53.6000	53.6000	53.5000	53.6000	+3.695%	6	908	-88.619%
2026-01-13	51.8100	51.8100	51.6900	51.6900	+1.933%	2	904	-88.199%
2026-01-12	50.7300	50.7300	50.7100	50.7100	-9.366%	8	904	-87.971%
2025-12-29	56.1000	56.1000	55.8700	55.9500	+2.229%	17	910	-89.097%
2025-12-26	54.6800	54.7300	54.6800	54.7300	-2.789%	4	910	-88.854%
2025-12-22	56.3000	56.3000	56.3000	56.3000	-17.990%	4	912	-89.165%
2025-12-17	65.2000	68.6500	65.2000	68.6500	+2.924%	14	912	-91.114%
2025-12-16	66.6100	66.7000	66.6100	66.7000	-2.485%	2	904	-90.855%
2025-12-03	68.4000	68.4000	68.4000	68.4000	-29.375%	2	908	-91.082%
2025-11-20	97.4000	97.4000	96.8500	96.8500	+6.487%	6	906	-93.702%
2025-11-18	90.8400	91.0300	90.8400	90.9500	+10.645%	22	907	-93.293%
2025-11-14	87.7100	87.7100	82.2000	82.2000	+0.859%	3	905	-92.579%
2025-11-13	81.0000	81.5000	81.0000	81.5000	+10.869%	2	903	-92.515%
2025-11-12	74.4500	74.4500	73.5100	73.5100	-1.619%	4	903	-91.702%
2025-11-11	74.7100	74.8000	74.6800	74.7200	-2.772%	40	882	-91.836%
2025-11-10	76.9500	76.9500	76.8500	76.8500	+3.293%	4	882	-92.062%
2025-10-31	74.4000	74.4000	74.4000	74.4000	+0.135%	1	880	-91.801%
2025-10-30	74.3000	74.3000	74.3000	74.3000	+10.123%	1	880	-91.790%
2025-10-27	67.5000	67.5000	67.4700	67.4700	-12.126%	2	881	-90.959%
2025-10-21	76.5000	76.7800	76.5000	76.7800	-2.563%	8	881	-92.055%
2025-10-20	78.8400	79.0300	78.5400	78.8000	-7.512%	76	876	-92.259%
2025-10-17	85.2000	85.2000	85.2000	85.2000	+0.353%	1	912	-92.840%
2025-10-15	84.9000	84.9000	84.9000	84.9000	+2.413%	1	912	-92.815%
2025-10-14	93.4900	93.4900	82.9000	82.9000	+0.181%	6	912	-92.642%
2025-10-13	84.6300	84.6300	82.7500	82.7500	+4.880%	17	917	-92.628%
2025-09-30	78.9000	78.9000	78.9000	78.9000	+2.601%	2	907	-92.269%
2025-09-26	78.7100	78.7100	76.9000	76.9000	-4.874%	7	815	-92.068%
2025-09-25	81.7500	81.7500	80.8400	80.8400	-4.218%	15	818	-92.454%
2025-08-29	84.7000	84.7000	84.4000	84.4000	+0.957%	5	778	-92.773%
2025-08-27	83.7000	83.7000	83.6000	83.6000	-2.108%	3	779	-92.703%
2025-08-26	85.3000	85.4000	85.3000	85.4000	-6.565%	9	776	-92.857%
2025-08-08	92.5000	92.5000	91.4000	91.4000	-5.187%	11	768	-93.326%
2025-08-04	96.4000	96.4000	96.4000	96.4000	-6.986%	6	762	-93.672%
2025-07-15	103.6400	103.6400	103.6400	103.6400	+2.716%	1	762	-94.114%
2025-07-11	100.9000	100.9000	100.9000	100.9000	+2.229%	1	762	-93.954%
2025-07-10	98.9000	98.9000	98.7000	98.7000	-9.366%	8	762	-93.820%
2025-07-07	108.9000	108.9000	108.9000	108.9000	-4.641%	1	762	-94.399%
2025-06-26	114.2000	114.2000	114.2000	114.2000	-11.384%	1	761	-94.658%
2025-06-23	128.8700	128.8700	128.8700	128.8700	+2.685%	1	761	-95.267%
2025-06-09	125.5000	125.5000	125.5000	125.5000	-4.924%	1	760	-95.139%
2025-06-05	132.0000	132.0000	132.0000	132.0000	-4.000%	1	760	-95.379%
2025-05-19	137.5000	137.5000	137.5000	137.5000	+2.765%	7	760	-95.564%
2025-05-16	133.8000	133.8000	133.8000	133.8000	-2.931%	2	772	-95.441%
2025-05-13	137.8400	137.8400	137.8400	137.8400	-24.347%	1	772	-95.575%
2025-05-08	179.2000	182.2000	179.2000	182.2000	-7.933%	256	772	-96.652%
2025-05-06	197.9000	197.9000	197.9000	197.9000	+5.015%	7	356	-96.918%
2025-05-02	188.9000	188.9000	188.4500	188.4500	-3.950%	14	157	-96.763%
2025-05-01	196.4000	196.4000	196.0000	196.2000	-24.218%	4	158	-96.891%
2025-04-22	258.8000	258.9000	258.8000	258.9000	-11.849%	4	156	-97.644%
2025-04-21	293.7000	293.7000	293.7000	293.7000	+2.656%	7	154	-97.923%
2025-04-10	322.1000	322.1000	286.1000	286.1000	-1.311%	6	154	-97.868%
2025-04-08	289.9000	289.9000	289.9000	289.9000	-0.855%	7	151	-97.896%
2025-04-04	257.0000	292.4000	257.0000	292.4000	+101.336%	16	144	-97.914%
2025-03-27	145.3000	145.3000	143.0000	145.2300	-1.069%	3	144	-95.800%
2025-03-26	147.2600	147.2600	146.3000	146.8000	+9.259%	4	145	-95.845%
2025-03-24	141.0800	141.0800	134.3600	134.3600	-12.469%	10	147	-95.460%
2025-03-20	153.1000	154.9500	153.1000	153.5000	-18.046%	6	152	-96.026%
2025-03-13	186.3000	187.3000	186.1000	187.3000	-1.004%	13	149	-96.743%
2025-03-11	187.5000	189.2000	187.5000	189.2000	+32.031%	83	149	-96.776%
2025-02-28	145.8800	145.8800	143.3000	143.3000	+6.227%	6	172	-95.743%
2025-02-27	134.9000	134.9000	134.9000	134.9000	+10.122%	3	174	-95.478%
2025-01-21	122.5000	122.5000	122.5000	122.5000	-4.446%	2	171	-95.020%
2025-01-07	128.2000	128.2000	128.2000	128.2000	+1.224%	1	169	-95.242%
2024-12-16	126.6500	126.6500	126.6500	126.6500	-9.211%	3	168	-95.184%
2024-11-15	139.5000	139.5000	139.5000	139.5000	+9.722%	2	168	-95.627%
2024-11-12	127.1400	127.1400	127.1400	127.1400	-1.587%	2	0	-95.202%
2024-11-11	129.1900	129.1900	129.1900	129.1900	-17.682%	2	0	-95.278%
2024-10-22	158.0800	158.0800	156.4000	156.9400	-39.382%	194	0	-96.113%
2024-08-06	258.9000	258.9000	258.9000	258.9000	0.000%	4	0	-97.644%

.dark-mode .Hx02zd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Hx02zd{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P4650SPX Dec 18 2026 4650.00 Put (SPX261218P04650000)option OPRA

SPX20261218P4650
SPX Dec 18 2026 4650.00 Put (SPX261218P04650000)
option OPRA