Dark

SPX20261218P4700
SPX Dec 18 2026 4700.00 Put (SPX261218P04700000)
option OPRA

EOD

Jul 8, 2026

17.30+1.765%(+0.30)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	17.2000	17.3000	17.2000	17.3000	+1.765%	8	14,412	0.000%
2026-07-07	16.8000	17.0000	16.8000	17.0000	-0.990%	2	14,411	+1.765%
2026-07-06	17.1700	17.1700	17.1700	17.1700	-6.175%	4	14,411	+0.757%
2026-07-02	18.3000	18.3000	18.3000	18.3000	-1.613%	1	14,412	-5.464%
2026-07-01	17.7000	18.6000	17.7000	18.6000	+3.333%	51	14,412	-6.989%
2026-06-30	18.0000	18.0000	18.0000	18.0000	-7.503%	651	14,361	-3.889%
2026-06-29	21.4900	21.6000	19.4600	19.4600	-10.323%	4	13,761	-11.100%
2026-06-26	21.7000	21.7000	21.7000	21.7000	-3.982%	1	13,761	-20.276%
2026-06-25	22.2000	22.6000	22.2000	22.6000	-1.310%	5	13,761	-23.451%
2026-06-24	22.9000	22.9000	22.9000	22.9000	-5.528%	1	13,760	-24.454%
2026-06-23	24.4700	24.4700	24.2200	24.2400	+12.797%	90	13,760	-28.630%
2026-06-18	21.9000	21.9000	21.4300	21.4900	-0.047%	1,177	12,012	-19.497%
2026-06-17	21.3200	21.5000	21.3200	21.5000	+0.939%	708	12,012	-19.535%
2026-06-16	21.3000	21.3000	21.3000	21.3000	-26.298%	801	12,012	-18.779%
2026-06-10	28.9000	28.9000	28.9000	28.9000	+18.540%	1	9,975	-40.138%
2026-06-08	24.3600	24.3800	24.3300	24.3800	-12.522%	8	9,975	-29.040%
2026-06-05	27.8700	27.8700	27.8700	27.8700	+16.319%	50	9,972	-37.926%
2026-06-03	23.7100	24.0600	23.7100	23.9600	+2.789%	910	9,838	-27.796%
2026-06-02	23.2000	23.3100	23.2000	23.3100	+0.043%	901	10,024	-25.783%
2026-06-01	23.3000	23.3000	23.3000	23.3000	+3.097%	901	11,424	-25.751%
2026-05-29	22.9000	22.9000	22.6000	22.6000	-5.833%	2	11,424	-23.451%
2026-05-28	24.6000	24.6000	24.0000	24.0000	-5.697%	386	11,426	-27.917%
2026-05-26	25.4000	25.4500	25.4000	25.4500	-12.241%	252	11,746	-32.024%
2026-05-20	29.8000	29.8000	29.0000	29.0000	-6.752%	563	12,046	-40.345%
2026-05-19	30.9000	31.1000	30.7000	31.1000	-1.893%	4	12,919	-44.373%
2026-05-15	31.9000	31.9000	31.7000	31.7000	+7.604%	4	12,919	-45.426%
2026-05-14	31.1000	31.1000	29.4600	29.4600	-5.879%	9	12,911	-41.276%
2026-05-13	31.3000	31.4000	31.3000	31.3000	-0.635%	4	12,905	-44.728%
2026-05-12	32.5500	32.5500	31.5000	31.5000	-0.819%	8	12,905	-45.079%
2026-05-11	31.7700	31.7700	31.2500	31.7600	+1.567%	321	12,905	-45.529%
2026-05-08	31.2700	31.2700	31.2700	31.2700	-2.464%	5	13,075	-44.675%
2026-05-07	31.8000	32.1000	31.8000	32.0600	-1.445%	41	13,073	-46.039%
2026-05-06	32.5300	32.5300	32.5300	32.5300	-6.254%	5	13,073	-46.818%
2026-05-05	34.7000	34.7000	34.7000	34.7000	-5.604%	1	13,073	-50.144%
2026-05-04	34.3000	36.7600	34.3000	36.7600	+4.969%	46	13,074	-52.938%
2026-05-01	35.2000	35.2000	35.0200	35.0200	-2.179%	4	13,073	-50.600%
2026-04-30	38.4100	38.4100	35.8000	35.8000	-7.374%	11	13,073	-51.676%
2026-04-27	38.5400	38.6500	38.5400	38.6500	-0.974%	2	13,074	-55.239%
2026-04-24	39.0400	39.0400	39.0300	39.0300	-6.403%	16	13,075	-55.675%
2026-04-23	41.6000	41.7000	41.6000	41.7000	+1.707%	8	13,075	-58.513%
2026-04-22	41.0000	41.0000	41.0000	41.0000	-5.855%	4	13,075	-57.805%
2026-04-21	42.2000	43.5500	42.2000	43.5500	+3.444%	240	12,865	-60.276%
2026-04-20	40.8400	42.1000	40.8400	42.1000	+4.208%	10	12,865	-58.907%
2026-04-17	39.9400	40.6000	39.4100	40.4000	-5.164%	196	12,892	-57.178%
2026-04-16	43.4600	43.5200	42.6000	42.6000	-1.389%	9	12,979	-59.390%
2026-04-15	43.3400	43.9200	43.1000	43.2000	-2.041%	116	12,978	-59.954%
2026-04-14	43.4100	44.1000	43.4000	44.1000	-10.238%	414	12,980	-60.771%
2026-04-13	50.3600	50.3600	49.1300	49.1300	-0.747%	7	13,225	-64.787%
2026-04-10	48.4500	49.6800	48.4500	49.5000	-0.302%	20	13,220	-65.051%
2026-04-09	51.9900	52.1000	49.4000	49.6500	-6.144%	14	13,222	-65.156%
2026-04-08	52.2900	54.2700	52.2300	52.9000	-22.931%	296	13,228	-67.297%
2026-04-07	66.4900	68.6600	66.4900	68.6400	+4.000%	28	13,248	-74.796%
2026-04-02	76.3800	76.4700	65.8000	66.0000	-1.198%	16	13,221	-73.788%
2026-04-01	69.6000	69.8700	65.8000	66.8000	-8.955%	97	13,221	-74.102%
2026-03-31	80.9400	81.2000	73.3700	73.3700	-23.874%	14	13,262	-76.421%
2026-03-30	88.6600	96.3800	88.6600	96.3800	+4.307%	11	13,257	-82.050%
2026-03-27	90.2200	93.6400	90.0900	92.4000	+15.212%	23	13,252	-81.277%
2026-03-26	74.9300	80.2000	74.9300	80.2000	+12.152%	46	13,231	-78.429%
2026-03-25	71.5100	71.5100	71.5100	71.5100	-6.864%	3	13,233	-75.808%
2026-03-24	76.9800	76.9800	75.7600	76.7800	+11.534%	5	13,233	-77.468%
2026-03-23	68.5800	68.8400	68.5800	68.8400	-17.260%	10	13,232	-74.869%
2026-03-20	79.8800	83.2000	77.0400	83.2000	+3.354%	16	13,232	-79.207%
2026-03-19	84.2600	84.2600	80.0100	80.5000	+5.782%	14	13,222	-78.509%
2026-03-18	69.2000	76.1000	69.2000	76.1000	+14.093%	163	13,212	-77.267%
2026-03-17	65.4500	67.7100	65.4300	66.7000	-4.441%	10	13,085	-74.063%
2026-03-16	69.5000	69.9000	69.5000	69.8000	-9.468%	3	13,092	-75.215%
2026-03-13	72.5400	78.2700	71.8700	77.1000	+14.732%	45	13,096	-77.562%
2026-03-11	67.2000	67.2000	67.2000	67.2000	+3.592%	2	13,105	-74.256%
2026-03-10	64.9100	64.9100	64.8700	64.8700	-15.972%	204	13,107	-73.331%
2026-03-09	83.9000	83.9000	77.2000	77.2000	+3.471%	12	12,927	-77.591%
2026-03-03	73.6100	74.6100	73.6100	74.6100	+22.111%	6	12,857	-76.813%
2026-03-02	61.1000	61.1000	61.1000	61.1000	+1.884%	5	12,858	-71.686%
2026-02-27	59.8100	59.9700	59.8100	59.9700	+5.693%	2	12,868	-71.152%
2026-02-25	56.7400	56.7400	56.7400	56.7400	-7.964%	1	12,867	-69.510%
2026-02-19	61.2900	61.6500	61.2900	61.6500	+1.398%	3	12,867	-71.938%
2026-02-17	60.8000	60.8000	60.8000	60.8000	+0.946%	15	12,866	-71.546%
2026-02-13	63.5800	63.5800	60.2000	60.2300	+8.249%	4	12,866	-71.277%
2026-02-10	55.6400	55.6400	55.6400	55.6400	-2.059%	1	12,866	-68.907%
2026-02-06	56.8100	56.8100	56.8100	56.8100	-8.900%	1	12,866	-69.548%
2026-02-05	62.4200	62.4200	62.3600	62.3600	+0.080%	4	12,865	-72.258%
2026-01-29	57.8500	62.3100	57.8500	62.3100	+14.142%	4	12,865	-72.236%
2026-01-27	54.6100	54.6100	54.5900	54.5900	+0.257%	4	12,865	-68.309%
2026-01-26	54.4500	54.4500	54.4500	54.4500	-1.000%	15	12,865	-68.228%
2026-01-23	56.2100	56.2100	55.0000	55.0000	+0.567%	55	12,880	-68.545%
2026-01-22	54.6900	54.6900	54.6900	54.6900	-7.021%	1	12,865	-68.367%
2026-01-21	58.8400	58.8400	58.8200	58.8200	+5.488%	517	12,543	-70.588%
2026-01-16	55.5100	55.7600	55.5100	55.7600	+0.468%	5	12,351	-68.974%
2026-01-15	55.3000	55.5000	55.2000	55.5000	-0.538%	9	12,351	-68.829%
2026-01-13	55.9000	55.9000	55.8000	55.8000	+5.482%	5	12,342	-68.996%
2026-01-12	52.9000	52.9000	52.9000	52.9000	-1.910%	1	12,340	-67.297%
2026-01-09	53.9400	53.9400	53.9300	53.9300	-2.548%	2	12,340	-67.921%
2026-01-07	55.3700	55.3700	55.3000	55.3400	-1.002%	49	12,340	-68.739%
2026-01-06	55.9000	55.9000	55.9000	55.9000	-2.901%	4	12,340	-69.052%
2026-01-02	57.5700	57.5700	57.5700	57.5700	+1.053%	1	12,340	-69.950%
2025-12-26	56.9900	56.9900	56.9700	56.9700	-0.749%	2	12,341	-69.633%
2025-12-24	57.3500	57.4000	57.3500	57.4000	-1.544%	40	12,301	-69.861%
2025-12-23	58.3000	58.3000	58.3000	58.3000	-0.817%	1	12,301	-70.326%
2025-12-22	59.3600	59.3600	58.3400	58.7800	-5.040%	79	12,298	-70.568%
2025-12-19	63.4000	63.5000	61.9000	61.9000	-7.182%	71	12,288	-72.052%
2025-12-18	67.6000	69.2100	66.1400	66.6900	-2.314%	224	12,310	-74.059%
2025-12-17	68.0000	68.2700	68.0000	68.2700	-4.115%	2	12,223	-74.659%
2025-12-16	69.2000	71.2000	69.2000	71.2000	+4.246%	3	12,223	-75.702%
2025-12-15	68.3000	68.3000	68.3000	68.3000	-2.429%	3	12,221	-74.671%
2025-12-12	70.0000	70.0000	70.0000	70.0000	+6.545%	1	12,221	-75.286%
2025-12-11	65.7000	65.7000	65.7000	65.7000	-5.304%	16	12,221	-73.668%
2025-12-05	69.3800	69.3800	69.3800	69.3800	-1.379%	1	12,221	-75.065%
2025-12-04	70.4300	70.4300	70.3500	70.3500	-1.194%	2	12,220	-75.409%
2025-12-03	71.2000	71.2000	71.2000	71.2000	-1.928%	1	12,220	-75.702%
2025-12-01	72.6000	72.6000	72.6000	72.6000	-3.071%	2	12,220	-76.171%
2025-11-26	75.2000	75.2000	74.9000	74.9000	-5.070%	2	12,220	-76.903%
2025-11-25	78.9000	78.9000	78.9000	78.9000	-18.069%	3	12,220	-78.074%
2025-11-21	96.2500	96.3000	96.2500	96.3000	-7.935%	6	12,221	-82.035%
2025-11-20	102.8600	104.6000	101.0000	104.6000	+9.989%	7	12,221	-83.461%
2025-11-19	94.5600	95.1000	94.5600	95.1000	-3.373%	343	12,218	-81.809%
2025-11-18	98.4100	98.4200	98.4100	98.4200	+14.977%	169	11,917	-82.422%
2025-11-14	85.6000	85.6000	85.6000	85.6000	+11.328%	22	11,763	-79.790%
2025-11-12	76.6500	77.2300	76.6500	76.8900	-0.813%	82	11,762	-77.500%
2025-11-11	77.5600	78.2600	77.4000	77.5200	+1.946%	14	11,762	-77.683%
2025-11-10	77.4000	77.4000	75.9300	76.0400	-10.646%	49	11,760	-77.249%
2025-11-07	89.1400	90.3100	85.1000	85.1000	-0.700%	52	11,762	-79.671%
2025-11-06	85.7000	85.7000	85.7000	85.7000	+10.581%	5	11,714	-79.813%
2025-10-31	77.5000	77.5000	77.5000	77.5000	+0.259%	1	11,713	-77.677%
2025-10-30	77.3000	77.3000	77.3000	77.3000	+8.112%	1	11,712	-77.620%
2025-10-28	71.5000	71.5000	71.5000	71.5000	+1.823%	1	11,712	-75.804%
2025-10-27	70.0700	70.2200	70.0700	70.2200	-4.748%	2	11,711	-75.363%
2025-10-24	73.8200	73.8200	73.7200	73.7200	-4.384%	2	11,711	-76.533%
2025-10-23	77.1000	77.1000	77.1000	77.1000	-2.219%	1	11,712	-77.562%
2025-10-21	78.8500	78.8500	78.8500	78.8500	-2.401%	3	11,712	-78.060%
2025-10-20	79.4400	80.7900	79.4400	80.7900	-12.754%	11	11,709	-78.586%
2025-10-17	93.6000	93.6000	92.6000	92.6000	-9.570%	312	11,719	-81.317%
2025-10-16	102.4000	102.4000	102.4000	102.4000	+17.472%	230	11,497	-83.105%
2025-10-13	87.0000	87.1700	87.0000	87.1700	-7.727%	227	10,926	-80.154%
2025-10-10	94.4700	94.4700	94.4700	94.4700	+19.130%	1	10,817	-81.687%
2025-10-08	79.7900	79.7900	79.3000	79.3000	-0.875%	39	10,700	-78.184%
2025-10-06	80.0000	80.0000	80.0000	80.0000	-0.374%	1	10,701	-78.375%
2025-10-02	80.3000	80.3000	80.3000	80.3000	-2.133%	1	10,702	-78.456%
2025-09-26	82.0500	82.0500	82.0500	82.0500	-3.014%	300	10,703	-78.915%
2025-09-24	84.6000	84.6000	84.6000	84.6000	+6.818%	14	10,503	-79.551%
2025-09-18	79.2000	79.2000	79.2000	79.2000	-4.670%	1	10,512	-78.157%
2025-09-16	83.0800	83.0800	83.0800	83.0800	+2.949%	500	10,512	-79.177%
2025-09-15	80.3000	80.7000	80.3000	80.7000	-1.309%	6	10,512	-78.563%
2025-09-11	81.7700	81.7700	81.7700	81.7700	+0.147%	10	10,512	-78.843%
2025-09-10	81.6500	81.6500	81.6500	81.6500	-7.269%	1	10,522	-78.812%
2025-09-05	88.0500	88.0500	88.0500	88.0500	+2.910%	172	10,521	-80.352%
2025-08-28	85.5600	85.5600	85.5600	85.5600	-1.075%	15	10,477	-79.780%
2025-08-27	87.2300	87.2300	86.4900	86.4900	-2.348%	45	10,492	-79.998%
2025-08-26	89.0000	89.1000	88.5700	88.5700	-3.728%	74	10,487	-80.467%
2025-08-18	92.0000	92.0000	92.0000	92.0000	+0.283%	440	10,366	-81.196%
2025-08-15	92.0800	92.0800	91.7400	91.7400	-0.445%	3	10,448	-81.142%
2025-08-13	92.1500	92.1500	92.1500	92.1500	-0.217%	1	10,450	-81.226%
2025-08-12	93.9800	93.9800	91.9000	92.3500	-3.601%	171	10,449	-81.267%
2025-08-08	96.4500	96.4500	95.8000	95.8000	-6.628%	4	10,418	-81.942%
2025-08-07	101.3500	102.6000	101.3500	102.6000	+4.067%	228	10,418	-83.138%
2025-08-06	100.3100	100.3300	98.5900	98.5900	-1.998%	3	10,258	-82.453%
2025-08-04	100.7000	100.7000	100.6000	100.6000	-9.695%	7	9,549	-82.803%
2025-08-01	111.4000	111.4000	111.4000	111.4000	+15.321%	340	9,153	-84.470%
2025-07-31	96.6000	96.6000	96.6000	96.6000	-7.231%	10	9,064	-82.091%
2025-07-22	104.1300	104.1300	104.1300	104.1300	+0.347%	52	12,780	-83.386%
2025-07-21	103.4900	103.7700	103.4900	103.7700	-2.168%	11	10,519	-83.329%
2025-07-17	106.0700	106.0700	106.0700	106.0700	+0.827%	3	10,519	-83.690%
2025-07-11	105.2000	105.2000	105.2000	105.2000	+2.037%	29	10,522	-83.555%
2025-07-10	103.3000	103.3000	103.1000	103.1000	-6.907%	3	10,522	-83.220%
2025-07-08	110.7500	110.7500	110.7500	110.7500	+2.861%	1	10,521	-84.379%
2025-07-03	107.6700	107.6700	107.6700	107.6700	-6.916%	13	10,535	-83.932%
2025-07-02	115.6700	115.6700	115.6700	115.6700	-0.883%	20	10,535	-85.044%
2025-07-01	116.1300	116.7000	116.1300	116.7000	-0.060%	11	10,555	-85.176%
2025-06-27	117.3300	118.7200	116.7700	116.7700	-2.039%	22	10,565	-85.185%
2025-06-26	119.0000	119.3000	119.0000	119.2000	-2.022%	1,205	10,585	-85.487%
2025-06-25	121.6600	121.6600	121.6600	121.6600	-0.799%	1	9,385	-85.780%
2025-06-24	122.6400	122.6400	122.6400	122.6400	-11.611%	1	9,384	-85.894%
2025-06-18	138.7500	138.7500	138.7500	138.7500	+0.543%	15	9,369	-87.532%
2025-06-05	138.0000	138.0000	138.0000	138.0000	-0.145%	1	9,369	-87.464%
2025-06-04	138.2000	138.2000	138.2000	138.2000	-3.187%	1	9,368	-87.482%
2025-06-02	148.2800	148.2900	142.7500	142.7500	-2.573%	450	9,368	-87.881%
2025-05-21	146.5200	146.5200	146.5200	146.5200	+2.083%	1	9,378	-88.193%
2025-05-20	143.6000	143.6000	143.5300	143.5300	+3.037%	7	9,377	-87.947%
2025-05-16	139.3000	139.3000	139.3000	139.3000	-2.451%	12	9,386	-87.581%
2025-05-15	148.7000	148.7000	142.7000	142.8000	-1.101%	69	9,386	-87.885%
2025-05-14	144.3900	144.3900	144.3900	144.3900	+1.562%	1	9,403	-88.019%
2025-05-13	144.3900	144.3900	142.1700	142.1700	-30.892%	3	9,404	-87.831%
2025-05-06	205.7200	205.7200	205.7200	205.7200	+6.469%	5	7,649	-91.591%
2025-05-02	199.1000	199.1000	192.6100	193.2200	-7.973%	1,082	7,654	-91.046%
2025-05-01	201.8700	209.9600	201.8700	209.9600	-7.616%	19	7,766	-91.760%
2025-04-30	241.3000	241.3000	226.4000	227.2700	+5.953%	58	7,758	-92.388%
2025-04-29	215.3600	215.3600	214.5000	214.5000	-1.961%	8	7,799	-91.935%
2025-04-25	218.7900	218.7900	218.7900	218.7900	-2.326%	8	7,811	-92.093%
2025-04-24	228.1000	230.1300	224.0000	224.0000	-7.054%	209	7,807	-92.277%
2025-04-23	241.0000	241.0000	241.0000	241.0000	-13.465%	8	7,607	-92.822%
2025-04-22	278.0000	278.5000	278.0000	278.5000	-11.733%	10	7,615	-93.788%
2025-04-21	313.4500	315.5300	313.4500	315.5200	+15.364%	115	7,612	-94.517%
2025-04-17	273.5000	274.4500	267.7400	273.5000	-4.538%	23	7,499	-93.675%
2025-04-16	265.7200	286.5000	263.9500	286.5000	+16.105%	7	7,499	-93.962%
2025-04-15	240.0000	246.7600	240.0000	246.7600	-5.860%	43	7,496	-92.989%
2025-04-14	257.7500	262.2900	257.7500	262.1200	-4.684%	55	7,533	-93.400%
2025-04-11	297.0000	297.0000	275.0000	275.0000	+4.396%	24	7,577	-93.709%
2025-04-10	263.2000	263.4200	263.2000	263.4200	-26.807%	631	7,577	-93.433%
2025-04-09	379.2000	379.2000	359.8000	359.9000	+11.982%	3	7,274	-95.193%
2025-04-08	261.7900	333.0200	261.7900	321.3900	-4.802%	435	7,273	-94.617%
2025-04-07	389.8000	398.8600	337.2800	337.6000	+7.956%	48	7,455	-94.876%
2025-04-04	272.5000	312.7200	272.5000	312.7200	+42.925%	544	7,413	-94.468%
2025-04-03	201.8100	218.8000	201.8100	218.8000	+41.921%	6	7,317	-92.093%
2025-04-02	154.1700	154.1700	154.1700	154.1700	-10.444%	6	7,318	-88.779%
2025-03-31	171.1400	172.1500	171.1400	172.1500	-0.232%	2	7,252	-89.951%
2025-03-28	172.5500	172.5500	172.5500	172.5500	+8.590%	200	7,251	-89.974%
2025-03-19	158.9000	158.9000	158.9000	158.9000	-7.932%	3	7,067	-89.113%
2025-03-18	172.5900	172.5900	172.5900	172.5900	-1.377%	6	7,070	-89.976%
2025-03-14	175.0000	175.0000	175.0000	175.0000	-4.272%	6	7,070	-90.114%
2025-03-12	183.3200	183.3200	182.8100	182.8100	-11.257%	4	6,998	-90.537%
2025-03-11	191.9300	206.0000	191.4000	206.0000	+10.586%	9	6,998	-91.602%
2025-03-10	187.1300	187.1300	186.2800	186.2800	+4.511%	10	6,997	-90.713%
2025-03-07	178.2300	178.2400	178.2300	178.2400	+7.503%	4,291	6,997	-90.294%
2025-03-05	165.8000	165.8000	165.8000	165.8000	+10.020%	300	5,395	-89.566%
2025-02-28	150.7000	150.7000	150.7000	150.7000	+22.870%	2	5,645	-88.520%
2025-01-23	123.0200	123.0200	122.5700	122.6500	-1.833%	8	5,645	-85.895%
2025-01-22	125.1400	125.1400	124.9400	124.9400	-2.314%	80	5,645	-86.153%
2025-01-21	127.9000	127.9000	127.9000	127.9000	-13.616%	2	5,725	-86.474%
2024-12-31	147.9100	148.0600	147.9100	148.0600	+9.197%	2	5,854	-88.316%
2024-12-27	135.5900	135.5900	135.5900	135.5900	+3.032%	2	5,854	-87.241%
2024-12-16	132.0400	132.0400	131.6000	131.6000	+2.813%	4	5,540	-86.854%
2024-12-05	128.0000	128.0000	128.0000	128.0000	+2.130%	35	5,537	-86.484%
2024-12-04	125.3300	125.3300	125.3300	125.3300	-0.508%	1	5,572	-86.196%
2024-12-03	126.8800	126.8800	125.9700	125.9700	-3.145%	2	5,571	-86.267%
2024-11-27	130.0700	130.0700	130.0600	130.0600	-8.563%	180	5,573	-86.698%
2024-11-19	142.2400	142.2400	142.2400	142.2400	+6.070%	200	638	-87.837%
2024-11-14	134.1000	134.1000	134.1000	134.1000	-26.319%	400	638	-87.099%
2024-10-09	182.0000	182.0000	182.0000	182.0000	-10.684%	12	638	-90.495%
2024-10-01	203.7700	203.7700	203.7700	203.7700	+5.811%	2	638	-91.510%
2024-09-27	191.3800	192.5800	191.2600	192.5800	+1.379%	8	638	-91.017%
2024-09-26	189.9600	190.2100	189.9600	189.9600	+0.561%	14	638	-90.893%
2024-09-19	188.9000	188.9000	188.9000	188.9000	-6.550%	2	638	-90.842%
2024-09-17	202.1400	202.1400	202.1400	202.1400	-11.292%	2	638	-91.442%
2024-09-11	227.8700	227.8700	227.8700	227.8700	-5.054%	4	638	-92.408%
2024-09-06	240.0000	240.0000	240.0000	240.0000	+22.100%	2	638	-92.792%
2024-08-23	195.2500	196.7300	195.2500	196.5600	+4.609%	8	638	-91.199%
2024-08-16	188.2900	188.2900	187.1000	187.9000	-2.390%	20	638	-90.793%
2024-08-15	192.5000	192.5000	192.5000	192.5000	-13.716%	66	638	-91.013%
2024-08-13	223.1000	223.1000	223.1000	223.1000	-3.836%	4	638	-92.246%
2024-08-12	232.0000	232.0000	232.0000	232.0000	-8.228%	3,000	638	-92.543%
2024-08-09	252.3000	252.8000	252.3000	252.8000	+0.317%	25	638	-93.157%
2024-08-07	252.0000	252.0000	252.0000	252.0000	-1.176%	48	638	-93.135%
2024-08-06	265.0000	283.0000	255.0000	255.0000	-26.871%	960	638	-93.216%
2024-08-05	355.8000	355.8000	305.9000	348.7000	+38.203%	67	638	-95.039%
2024-08-02	252.3100	252.3100	252.3100	252.3100	+15.527%	1	638	-93.143%
2024-08-01	218.4000	218.4000	218.4000	218.4000	+17.933%	150	638	-92.079%
2024-07-22	185.1900	185.1900	185.1900	185.1900	+1.530%	2	638	-90.658%
2024-07-17	182.4000	182.4000	182.4000	182.4000	+4.104%	12	638	-90.515%
2024-07-05	175.2100	175.2100	175.2100	175.2100	-5.700%	2	638	-90.126%
2024-06-26	186.0000	191.1100	185.6800	185.8000	-1.275%	66	638	-90.689%
2024-06-25	188.2000	188.2000	188.2000	188.2000	-2.030%	50	638	-90.808%
2024-06-24	191.3000	192.1000	191.3000	192.1000	+3.838%	48	638	-90.994%
2024-06-17	185.0000	185.0000	185.0000	185.0000	-5.612%	2	638	-90.649%
2024-06-07	196.0000	196.0000	196.0000	196.0000	-5.007%	2	638	-91.173%
2024-05-28	206.3300	206.3300	206.3300	206.3300	+0.610%	380	638	-91.615%
2024-05-24	205.0800	205.0800	205.0800	205.0800	+0.083%	2	638	-91.564%
2024-05-23	202.6000	204.9100	202.6000	204.9100	-1.239%	200	638	-91.557%
2024-05-22	210.5700	210.9300	207.4800	207.4800	-9.397%	500	638	-91.662%
2024-05-14	229.0000	229.0000	229.0000	229.0000	+0.118%	606	638	-92.445%
2024-05-13	228.7400	228.7400	228.7300	228.7300	+1.092%	4	638	-92.436%
2024-05-10	226.2600	226.2600	226.2600	226.2600	-14.567%	4	638	-92.354%
2024-04-23	267.8300	267.8300	264.4600	264.8400	-7.939%	8	638	-93.468%
2024-04-17	287.1800	287.6800	287.1800	287.6800	+2.341%	4	638	-93.986%
2024-04-16	279.9000	281.1000	279.9000	281.1000	+6.821%	72	638	-93.846%
2024-04-15	263.1500	263.1500	263.1500	263.1500	-2.519%	6	638	-93.426%
2024-04-12	269.9500	269.9500	269.9500	269.9500	+4.369%	2	638	-93.591%
2024-04-11	258.6500	258.6500	258.6500	258.6500	+4.734%	2	638	-93.311%
2024-04-04	245.0000	246.9600	245.0000	246.9600	-2.027%	82	638	-92.995%
2024-04-03	249.8500	252.0700	249.8500	252.0700	-0.052%	112	638	-93.137%
2024-03-27	252.2000	252.2000	252.2000	252.2000	+2.788%	2	638	-93.140%
2024-03-22	245.3600	245.3600	245.3600	245.3600	-8.448%	20	638	-92.949%
2024-03-15	268.0000	268.0000	268.0000	268.0000	+0.314%	6	638	-93.545%
2024-03-06	267.1600	267.1600	267.1600	267.1600	+0.834%	5	638	-93.524%
2024-02-29	264.9500	264.9500	264.9500	264.9500	-2.499%	1	638	-93.470%
2024-02-22	271.7400	271.7400	271.7400	271.7400	-8.925%	1	638	-93.634%
2024-02-21	298.3700	298.3700	298.3700	298.3700	+4.325%	1	638	-94.202%
2024-02-16	286.0000	286.0000	286.0000	286.0000	-2.219%	200	638	-93.951%
2024-02-14	292.4900	292.4900	292.4900	292.4900	-1.664%	303	638	-94.085%
2024-02-13	297.4400	297.4400	297.4400	297.4400	-6.067%	833	638	-94.184%
2024-01-30	316.4400	316.6500	316.4400	316.6500	-1.367%	117	638	-94.537%
2024-01-24	321.0400	321.0400	321.0400	321.0400	-14.864%	4	638	-94.611%
2024-01-08	377.0900	377.0900	377.0900	377.0900	-3.806%	1	638	-95.412%
2024-01-05	392.0100	392.0100	392.0100	392.0100	+4.081%	5	638	-95.587%
2023-12-18	376.6400	376.6400	376.6400	376.6400	-4.297%	23	638	-95.407%
2023-12-12	393.5500	393.5500	393.5500	393.5500	-6.280%	701	638	-95.604%
2023-12-04	421.1000	421.1000	419.9200	419.9200	+0.136%	3	638	-95.880%
2023-11-29	406.8800	419.3500	406.8800	419.3500	+0.750%	22	638	-95.875%
2023-11-14	416.2300	416.2300	416.2300	416.2300	-17.858%	130	638	-95.844%
2023-10-24	506.7200	506.7200	506.7200	506.7200	+5.644%	550	638	-96.586%
2023-10-06	479.6500	479.6500	479.6500	479.6500	+10.032%	201	638	-96.393%
2023-09-11	435.9200	435.9200	435.9200	435.9200	-7.937%	1	638	-96.031%
2023-08-10	473.5000	473.5000	473.5000	473.5000	+3.366%	18	638	-96.346%
2023-08-04	458.0800	458.0800	458.0800	458.0800	-8.384%	1	638	-96.223%
2023-06-22	500.0000	500.0000	500.0000	500.0000	-3.994%	500	638	-96.540%
2023-06-09	520.8000	520.8000	520.8000	520.8000	-33.727%	1	638	-96.678%
2022-12-12	785.8300	785.8400	785.8300	785.8400	-1.455%	750	638	-97.799%
2022-09-08	797.4400	797.4400	797.4400	797.4400	-1.776%	1	1,388	-97.831%
2022-09-07	813.9300	813.9300	811.8600	811.8600	+3.933%	5	1,389	-97.869%
2022-08-26	781.1400	781.1400	781.1400	781.1400	-23.199%	1	1,389	-97.785%
2022-08-17	721.7000	1,017.1000	721.7000	1,017.1000	+13.613%	3	1,389	-98.299%
2022-06-23	895.2300	895.2300	895.2300	895.2300	-3.866%	1	1,392	-98.068%
2022-06-17	937.2000	937.2000	931.2300	931.2300	+22.384%	2	1,393	-98.142%
2022-06-06	760.9100	760.9100	760.9100	760.9100	-1.503%	1	1,393	-97.726%
2022-06-03	772.0300	772.5200	772.0300	772.5200	-5.596%	2	1,392	-97.761%
2022-05-27	818.3100	818.3100	818.3100	818.3100	-1.072%	1	1,389	-97.886%
2022-05-26	841.0800	841.0800	827.1800	827.1800	-8.193%	7	1,389	-97.909%
2022-05-24	892.4900	901.0000	892.4900	901.0000	+16.592%	6	1,388	-98.080%
2022-05-06	775.8500	775.8500	772.7800	772.7800	+4.997%	3	1,388	-97.761%
2022-04-28	736.0000	736.0000	736.0000	736.0000	-6.051%	1	1,388	-97.649%
2022-04-26	791.8000	791.8000	783.4000	783.4000	+14.173%	2	1,388	-97.792%
2022-04-22	686.1500	686.1500	686.1500	686.1500	+2.660%	1	1,388	-97.479%
2022-04-19	668.3700	668.3700	668.3700	668.3700	-3.819%	1	1,388	-97.412%
2022-04-07	694.9100	694.9100	694.9100	694.9100	+3.363%	1	1,388	-97.510%
2022-04-04	671.8600	672.3000	671.8500	672.3000	+2.455%	53	1,387	-97.427%
2022-03-30	656.5400	656.5400	656.1900	656.1900	-4.618%	5	61	-97.364%
2022-03-25	687.9600	687.9600	687.9600	687.9600	-4.443%	1	61	-97.485%
2022-03-23	719.9500	719.9500	719.9500	719.9500	+1.071%	1	61	-97.597%
2022-03-22	713.4900	713.4900	712.3200	712.3200	-19.224%	5	61	-97.571%
2022-03-14	881.8500	881.8500	881.8500	881.8500	-2.843%	1	61	-98.038%
2022-03-07	907.6500	907.6500	907.6500	907.6500	+1.611%	1	61	-98.094%
2022-03-01	893.2600	893.2600	893.2600	893.2600	-2.157%	1	61	-98.063%
2022-02-24	912.7400	912.9500	912.7400	912.9500	+14.279%	2	61	-98.105%
2022-02-17	798.8800	798.8800	798.8800	798.8800	+3.774%	1	61	-97.834%
2022-02-15	774.4600	774.4600	769.8300	769.8300	-5.240%	2	61	-97.753%
2022-02-07	812.4000	812.4000	812.4000	812.4000	+3.359%	750	61	-97.871%
2022-02-04	794.0000	794.0000	786.0000	786.0000	-6.923%	12	61	-97.799%
2022-01-28	844.4600	844.4600	844.4600	844.4600	+0.530%	1	61	-97.951%
2022-01-21	840.0100	840.0100	840.0100	840.0100	+8.669%	1	61	-97.941%
2022-01-18	773.0000	773.0000	773.0000	773.0000	+1.729%	6	61	-97.762%
2022-01-14	759.8600	759.8600	759.8600	759.8600	+0.290%	1	61	-97.723%
2022-01-13	757.6600	757.6600	757.6600	757.6600	+2.317%	1	61	-97.717%
2022-01-12	725.0000	740.5000	725.0000	740.5000	-1.230%	506	61	-97.664%
2022-01-10	749.7200	749.7200	749.7200	749.7200	-13.281%	1	61	-97.692%
2021-12-20	845.7900	872.7300	845.7900	864.5400	+11.546%	10	61	-97.999%
2021-12-13	774.6000	775.0500	774.6000	775.0500	+0.455%	8	61	-97.768%
2021-12-10	771.5400	771.5400	771.5400	771.5400	-2.608%	5	61	-97.758%
2021-12-08	792.2000	792.2000	792.2000	792.2000	+3.803%	1	56	-97.816%
2021-11-23	763.1800	763.1800	763.1800	763.1800	+0.936%	2	56	-97.733%
2021-11-22	756.1000	756.1000	756.1000	756.1000	-1.143%	2	54	-97.712%
2021-11-16	764.8400	764.8400	764.8400	764.8400	-0.670%	1	52	-97.738%
2021-11-15	770.0000	770.0000	770.0000	770.0000	-3.272%	25	51	-97.753%
2021-11-11	796.0500	796.0500	796.0500	796.0500	+0.354%	25	26	-97.827%
2021-11-05	793.2400	793.2400	793.2400	793.2400	0.000%	1	1	-97.819%

.dark-mode .h6QtYN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h6QtYN{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P4700SPX Dec 18 2026 4700.00 Put (SPX261218P04700000)option OPRA

SPX20261218P4700
SPX Dec 18 2026 4700.00 Put (SPX261218P04700000)
option OPRA