Dark

SPX20261218P4675
SPX Dec 18 2026 4675.00 Put (SPX261218P04675000)
option OPRA

EOD

Sep 10, 2026

7.70+10.000%(+0.70)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	7.6000	7.7000	7.6000	7.7000	+10.000%	3	624	0.000%
2026-09-02	7.0000	7.0000	7.0000	7.0000	-1.408%	1	622	+10.000%
2026-08-31	7.1000	7.1000	7.1000	7.1000	0.000%	1	623	+8.451%
2026-08-28	7.1000	7.1000	7.1000	7.1000	-20.225%	1	624	+8.451%
2026-08-21	8.9000	8.9000	8.9000	8.9000	-13.592%	11	624	-13.483%
2026-08-06	10.3000	10.3000	10.3000	10.3000	-1.905%	21	621	-25.243%
2026-08-05	10.8100	10.8100	10.5000	10.5000	-39.024%	3	622	-26.667%
2026-07-27	17.1900	17.2200	17.1900	17.2200	-1.600%	4	622	-55.285%
2026-07-24	17.5000	17.5000	17.5000	17.5000	-6.617%	1	624	-56.000%
2026-07-23	18.7400	18.7400	18.7400	18.7400	+18.608%	1	624	-58.911%
2026-07-22	15.8000	15.8000	15.8000	15.8000	+2.865%	15	625	-51.266%
2026-07-16	15.3600	15.3600	15.3600	15.3600	-1.538%	1	610	-49.870%
2026-07-14	15.7000	15.7000	15.6000	15.6000	+0.645%	10	610	-50.641%
2026-07-10	15.7700	15.7700	15.5000	15.5000	-8.824%	2	601	-50.323%
2026-07-08	16.8000	17.0000	16.8000	17.0000	+1.796%	7	599	-54.706%
2026-07-07	16.1200	16.7000	16.1200	16.7000	+3.727%	14	598	-53.892%
2026-07-06	16.1000	16.1000	16.1000	16.1000	-10.902%	1	589	-52.174%
2026-07-02	17.9600	18.0700	17.9600	18.0700	+2.090%	2	588	-57.388%
2026-06-30	17.7000	17.7000	17.7000	17.7000	-16.114%	1	588	-56.497%
2026-06-26	21.1000	21.1000	21.1000	21.1000	-4.525%	1	588	-63.507%
2026-06-25	21.9000	22.1000	21.9000	22.1000	+2.839%	4	587	-65.158%
2026-06-18	21.6400	21.7000	21.4900	21.4900	-1.286%	6	585	-64.169%
2026-06-17	21.7700	21.7700	21.7700	21.7700	+6.716%	2	585	-64.630%
2026-06-15	20.4600	20.4700	20.3700	20.4000	-29.655%	4	585	-62.255%
2026-06-10	29.0000	29.0000	29.0000	29.0000	+12.972%	20	585	-73.448%
2026-06-09	26.9500	27.5600	25.6100	25.6700	+15.631%	28	596	-70.004%
2026-05-29	22.2000	22.2000	22.2000	22.2000	-11.554%	1	583	-65.315%
2026-05-27	25.1300	25.1300	25.1000	25.1000	-13.746%	4	582	-69.323%
2026-05-20	29.3000	29.3000	29.1000	29.1000	-4.276%	2	580	-73.540%
2026-05-19	30.4000	30.5000	30.1000	30.4000	+2.013%	7	574	-74.671%
2026-05-14	29.8000	29.8000	29.8000	29.8000	-7.281%	2	574	-74.161%
2026-05-06	32.1300	32.1400	32.1300	32.1400	-4.231%	4	574	-76.042%
2026-05-01	33.5600	33.5600	33.5600	33.5600	-5.491%	1	576	-77.056%
2026-04-30	35.5100	35.5100	35.5100	35.5100	-7.042%	1	576	-78.316%
2026-04-24	38.5600	38.5900	38.2000	38.2000	-4.975%	114	575	-79.843%
2026-04-23	40.9000	40.9000	40.2000	40.2000	-0.741%	4	570	-80.846%
2026-04-22	40.7000	40.7000	40.5000	40.5000	+1.836%	3	571	-80.988%
2026-04-20	39.7100	39.8300	39.7000	39.7700	-0.451%	216	568	-80.639%
2026-04-17	39.9100	39.9500	39.9100	39.9500	-21.942%	2	460	-80.726%
2026-04-08	51.2700	51.2700	51.1800	51.1800	-25.987%	2	460	-84.955%
2026-04-01	69.0300	69.1500	69.0300	69.1500	-13.237%	2	460	-88.865%
2026-03-31	79.7000	79.7000	79.0500	79.7000	-14.850%	7	460	-90.339%
2026-03-30	90.5200	93.6000	90.5200	93.6000	+23.320%	8	455	-91.774%
2026-03-26	73.5000	75.9000	73.5000	75.9000	+15.437%	2	452	-89.855%
2026-03-23	65.7500	65.7500	65.7500	65.7500	-13.917%	25	452	-88.289%
2026-03-19	80.3500	80.3500	75.8800	76.3800	+16.079%	6	450	-89.919%
2026-03-17	65.8000	65.8000	65.8000	65.8000	-3.377%	1	449	-88.298%
2026-03-16	68.5000	68.9000	68.0000	68.1000	-10.630%	24	450	-88.693%
2026-03-13	71.1800	76.9000	70.8000	76.2000	+16.336%	5	435	-89.895%
2026-03-05	65.5000	65.5000	65.5000	65.5000	+16.279%	10	437	-88.244%
2026-02-26	56.1400	56.3300	56.1400	56.3300	-1.573%	4	242	-86.331%
2026-02-20	56.8700	57.2300	56.8700	57.2300	+6.932%	4	242	-86.546%
2026-02-09	55.0700	55.0700	53.5000	53.5200	-12.046%	6	244	-85.613%
2026-01-20	60.8500	60.8500	60.8500	60.8500	+10.636%	2	244	-87.346%
2026-01-16	55.1000	55.1000	55.0000	55.0000	+0.365%	2	242	-86.000%
2026-01-06	54.8600	54.8700	54.7900	54.8000	-3.860%	28	242	-85.949%
2025-12-23	57.0100	57.0100	57.0000	57.0000	-0.315%	4	241	-86.491%
2025-12-22	57.1800	57.2100	57.1500	57.1800	-13.364%	4	239	-86.534%
2025-12-15	66.0000	66.0000	66.0000	66.0000	-4.831%	3	244	-88.333%
2025-12-04	68.6200	69.3500	68.6000	69.3500	-0.502%	58	241	-88.897%
2025-12-03	69.8000	69.8000	69.6000	69.7000	-22.983%	8	215	-88.953%
2025-11-18	90.5000	90.5000	90.5000	90.5000	+7.867%	2	210	-91.492%
2025-11-14	83.9000	83.9000	83.9000	83.9000	+9.903%	1	210	-90.822%
2025-11-11	76.5500	76.5500	76.3400	76.3400	+2.511%	2	209	-89.914%
2025-11-10	74.4900	74.5200	74.4100	74.4700	-1.884%	24	209	-89.660%
2025-10-31	75.9000	75.9000	75.9000	75.9000	0.000%	1	210	-89.855%
2025-10-30	75.9000	75.9000	75.9000	75.9000	+10.352%	1	210	-89.855%
2025-10-27	68.7400	68.7800	68.7400	68.7800	-10.768%	2	209	-88.805%
2025-10-21	77.1100	77.1100	77.0800	77.0800	-0.413%	2	209	-90.010%
2025-10-20	77.4000	77.4000	77.4000	77.4000	-15.038%	1	210	-90.052%
2025-10-17	91.7000	91.7000	90.8000	91.1000	-6.468%	5	210	-91.548%
2025-10-16	97.4000	97.4000	97.4000	97.4000	+24.712%	1	210	-92.094%
2025-09-30	78.2000	78.2000	78.1000	78.1000	-9.397%	8	210	-90.141%
2025-08-29	86.5000	86.5000	86.2000	86.2000	+0.937%	7	209	-91.067%
2025-08-27	85.4000	85.4000	85.3000	85.4000	-2.176%	3	209	-90.984%
2025-08-26	87.2000	87.3000	87.2000	87.3000	-11.371%	2	209	-91.180%
2025-08-04	98.5000	98.6000	98.5000	98.5000	-4.369%	4	208	-92.183%
2025-07-11	103.2000	103.2000	103.0000	103.0000	-11.664%	9	208	-92.524%
2025-06-26	116.6000	116.7000	116.6000	116.6000	-38.599%	5	208	-93.396%
2025-05-09	189.9000	189.9000	189.9000	189.9000	+3.431%	6	208	-95.945%
2025-05-08	183.6000	183.6000	183.6000	183.6000	-4.870%	3	211	-95.806%
2025-05-02	192.5000	193.0000	192.5000	193.0000	-3.884%	14	211	-96.010%
2025-05-01	200.8000	200.8000	200.8000	200.8000	-10.277%	1	217	-96.165%
2025-04-24	223.8000	223.8000	223.8000	223.8000	-26.839%	1	20	-96.559%
2025-04-21	305.7000	306.0000	305.7000	305.9000	+10.314%	4	19	-97.483%
2025-04-11	277.3000	277.3000	277.3000	277.3000	-1.211%	6	19	-97.223%
2025-04-10	280.7000	280.7000	280.7000	280.7000	-20.369%	3	17	-97.257%
2025-04-09	352.4000	352.7000	352.4000	352.5000	+12.154%	3	14	-97.816%
2025-04-08	315.2000	315.2000	313.4000	314.3000	+12.895%	8	14	-97.550%
2025-04-04	278.4000	278.4000	278.4000	278.4000	+45.607%	14	9	-97.234%
2025-03-13	191.2000	191.2000	191.2000	191.2000	0.000%	2	0	-95.973%

.dark-mode .LCVlfJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LCVlfJ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P4675SPX Dec 18 2026 4675.00 Put (SPX261218P04675000)option OPRA

SPX20261218P4675
SPX Dec 18 2026 4675.00 Put (SPX261218P04675000)
option OPRA