Dark

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

EOD

Sep 10, 2026

7.90+17.910%(+1.20)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	7.6000	7.9000	7.6000	7.9000	+17.910%	51	22,624	0.000%
2026-09-09	6.6000	6.7000	6.6000	6.7000	+4.688%	51	22,573	+17.910%
2026-09-08	6.4000	6.4000	6.4000	6.4000	-11.111%	53	22,527	+23.438%
2026-09-02	7.3000	7.3000	7.2000	7.2000	-10.000%	52	22,477	+9.722%
2026-09-01	7.7300	8.0000	7.2000	8.0000	+14.286%	660	22,527	-1.250%
2026-08-31	7.0000	7.0000	7.0000	7.0000	-2.778%	1	21,967	+12.857%
2026-08-28	7.2000	7.2000	7.2000	7.2000	-7.810%	1	21,967	+9.722%
2026-08-26	7.8100	7.8100	7.8100	7.8100	-15.109%	2	21,967	+1.152%
2026-08-21	9.2000	9.2000	9.2000	9.2000	-3.158%	6	21,967	-14.130%
2026-08-20	9.5000	9.5000	9.5000	9.5000	-1.554%	1	21,967	-16.842%
2026-08-12	9.6500	9.6500	9.6500	9.6500	-4.738%	2	21,966	-18.135%
2026-08-11	9.9000	10.1300	9.9000	10.1300	-3.524%	17	21,964	-22.014%
2026-08-06	10.6200	10.6200	10.5000	10.5000	-1.869%	78	21,952	-24.762%
2026-08-05	10.7000	10.7000	10.7000	10.7000	-16.406%	1	21,965	-26.168%
2026-08-03	13.0400	13.0400	12.8000	12.8000	-14.724%	1,436	22,064	-38.281%
2026-07-30	16.5400	16.5400	15.0100	15.0100	-5.120%	565	19,887	-47.368%
2026-07-28	16.1600	16.1600	15.7800	15.8200	-10.923%	1,174	18,863	-50.063%
2026-07-27	17.8100	17.8600	17.6700	17.7600	+3.920%	1,078	18,176	-55.518%
2026-07-24	17.0900	17.0900	17.0900	17.0900	+6.813%	902	17,236	-53.774%
2026-07-22	16.2500	16.2600	16.0000	16.0000	-0.744%	884	16,410	-50.625%
2026-07-21	16.7000	16.7000	15.9600	16.1200	-8.875%	305	15,558	-50.993%
2026-07-17	17.6400	17.8100	17.6400	17.6900	+11.962%	1,212	15,272	-55.342%
2026-07-15	15.7000	15.8000	15.7000	15.8000	-2.469%	16	14,411	-50.000%
2026-07-14	16.0000	16.2000	15.9000	16.2000	+3.514%	50	14,410	-51.235%
2026-07-10	15.6500	15.6500	15.6500	15.6500	-9.538%	1	14,412	-49.521%
2026-07-08	17.2000	17.3000	17.2000	17.3000	+1.765%	8	14,412	-54.335%
2026-07-07	16.8000	17.0000	16.8000	17.0000	-0.990%	2	14,411	-53.529%
2026-07-06	17.1700	17.1700	17.1700	17.1700	-6.175%	4	14,411	-53.990%
2026-07-02	18.3000	18.3000	18.3000	18.3000	-1.613%	1	14,412	-56.831%
2026-07-01	17.7000	18.6000	17.7000	18.6000	+3.333%	51	14,412	-57.527%
2026-06-30	18.0000	18.0000	18.0000	18.0000	-7.503%	651	14,361	-56.111%
2026-06-29	21.4900	21.6000	19.4600	19.4600	-10.323%	4	13,761	-59.404%
2026-06-26	21.7000	21.7000	21.7000	21.7000	-3.982%	1	13,761	-63.594%
2026-06-25	22.2000	22.6000	22.2000	22.6000	-1.310%	5	13,761	-65.044%
2026-06-24	22.9000	22.9000	22.9000	22.9000	-5.528%	1	13,760	-65.502%
2026-06-23	24.4700	24.4700	24.2200	24.2400	+12.797%	90	13,760	-67.409%
2026-06-18	21.9000	21.9000	21.4300	21.4900	-0.047%	1,177	12,012	-63.239%
2026-06-17	21.3200	21.5000	21.3200	21.5000	+0.939%	708	12,012	-63.256%
2026-06-16	21.3000	21.3000	21.3000	21.3000	-26.298%	801	12,012	-62.911%
2026-06-10	28.9000	28.9000	28.9000	28.9000	+18.540%	1	9,975	-72.664%
2026-06-08	24.3600	24.3800	24.3300	24.3800	-12.522%	8	9,975	-67.596%
2026-06-05	27.8700	27.8700	27.8700	27.8700	+16.319%	50	9,972	-71.654%
2026-06-03	23.7100	24.0600	23.7100	23.9600	+2.789%	910	9,838	-67.028%
2026-06-02	23.2000	23.3100	23.2000	23.3100	+0.043%	901	10,024	-66.109%
2026-06-01	23.3000	23.3000	23.3000	23.3000	+3.097%	901	11,424	-66.094%
2026-05-29	22.9000	22.9000	22.6000	22.6000	-5.833%	2	11,424	-65.044%
2026-05-28	24.6000	24.6000	24.0000	24.0000	-5.697%	386	11,426	-67.083%
2026-05-26	25.4000	25.4500	25.4000	25.4500	-12.241%	252	11,746	-68.959%
2026-05-20	29.8000	29.8000	29.0000	29.0000	-6.752%	563	12,046	-72.759%
2026-05-19	30.9000	31.1000	30.7000	31.1000	-1.893%	4	12,919	-74.598%
2026-05-15	31.9000	31.9000	31.7000	31.7000	+7.604%	4	12,919	-75.079%
2026-05-14	31.1000	31.1000	29.4600	29.4600	-5.879%	9	12,911	-73.184%
2026-05-13	31.3000	31.4000	31.3000	31.3000	-0.635%	4	12,905	-74.760%
2026-05-12	32.5500	32.5500	31.5000	31.5000	-0.819%	8	12,905	-74.921%
2026-05-11	31.7700	31.7700	31.2500	31.7600	+1.567%	321	12,905	-75.126%
2026-05-08	31.2700	31.2700	31.2700	31.2700	-2.464%	5	13,075	-74.736%
2026-05-07	31.8000	32.1000	31.8000	32.0600	-1.445%	41	13,073	-75.359%
2026-05-06	32.5300	32.5300	32.5300	32.5300	-6.254%	5	13,073	-75.715%
2026-05-05	34.7000	34.7000	34.7000	34.7000	-5.604%	1	13,073	-77.233%
2026-05-04	34.3000	36.7600	34.3000	36.7600	+4.969%	46	13,074	-78.509%
2026-05-01	35.2000	35.2000	35.0200	35.0200	-2.179%	4	13,073	-77.441%
2026-04-30	38.4100	38.4100	35.8000	35.8000	-7.374%	11	13,073	-77.933%
2026-04-27	38.5400	38.6500	38.5400	38.6500	-0.974%	2	13,074	-79.560%
2026-04-24	39.0400	39.0400	39.0300	39.0300	-6.403%	16	13,075	-79.759%
2026-04-23	41.6000	41.7000	41.6000	41.7000	+1.707%	8	13,075	-81.055%
2026-04-22	41.0000	41.0000	41.0000	41.0000	-5.855%	4	13,075	-80.732%
2026-04-21	42.2000	43.5500	42.2000	43.5500	+3.444%	240	12,865	-81.860%
2026-04-20	40.8400	42.1000	40.8400	42.1000	+4.208%	10	12,865	-81.235%
2026-04-17	39.9400	40.6000	39.4100	40.4000	-5.164%	196	12,892	-80.446%
2026-04-16	43.4600	43.5200	42.6000	42.6000	-1.389%	9	12,979	-81.455%
2026-04-15	43.3400	43.9200	43.1000	43.2000	-2.041%	116	12,978	-81.713%
2026-04-14	43.4100	44.1000	43.4000	44.1000	-10.238%	414	12,980	-82.086%
2026-04-13	50.3600	50.3600	49.1300	49.1300	-0.747%	7	13,225	-83.920%
2026-04-10	48.4500	49.6800	48.4500	49.5000	-0.302%	20	13,220	-84.040%
2026-04-09	51.9900	52.1000	49.4000	49.6500	-6.144%	14	13,222	-84.089%
2026-04-08	52.2900	54.2700	52.2300	52.9000	-22.931%	296	13,228	-85.066%
2026-04-07	66.4900	68.6600	66.4900	68.6400	+4.000%	28	13,248	-88.491%
2026-04-02	76.3800	76.4700	65.8000	66.0000	-1.198%	16	13,221	-88.030%
2026-04-01	69.6000	69.8700	65.8000	66.8000	-8.955%	97	13,221	-88.174%
2026-03-31	80.9400	81.2000	73.3700	73.3700	-23.874%	14	13,262	-89.233%
2026-03-30	88.6600	96.3800	88.6600	96.3800	+4.307%	11	13,257	-91.803%
2026-03-27	90.2200	93.6400	90.0900	92.4000	+15.212%	23	13,252	-91.450%
2026-03-26	74.9300	80.2000	74.9300	80.2000	+12.152%	46	13,231	-90.150%
2026-03-25	71.5100	71.5100	71.5100	71.5100	-6.864%	3	13,233	-88.953%
2026-03-24	76.9800	76.9800	75.7600	76.7800	+11.534%	5	13,233	-89.711%
2026-03-23	68.5800	68.8400	68.5800	68.8400	-17.260%	10	13,232	-88.524%
2026-03-20	79.8800	83.2000	77.0400	83.2000	+3.354%	16	13,232	-90.505%
2026-03-19	84.2600	84.2600	80.0100	80.5000	+5.782%	14	13,222	-90.186%
2026-03-18	69.2000	76.1000	69.2000	76.1000	+14.093%	163	13,212	-89.619%
2026-03-17	65.4500	67.7100	65.4300	66.7000	-4.441%	10	13,085	-88.156%
2026-03-16	69.5000	69.9000	69.5000	69.8000	-9.468%	3	13,092	-88.682%
2026-03-13	72.5400	78.2700	71.8700	77.1000	+14.732%	45	13,096	-89.754%
2026-03-11	67.2000	67.2000	67.2000	67.2000	+3.592%	2	13,105	-88.244%
2026-03-10	64.9100	64.9100	64.8700	64.8700	-15.972%	204	13,107	-87.822%
2026-03-09	83.9000	83.9000	77.2000	77.2000	+3.471%	12	12,927	-89.767%
2026-03-03	73.6100	74.6100	73.6100	74.6100	+22.111%	6	12,857	-89.412%
2026-03-02	61.1000	61.1000	61.1000	61.1000	+1.884%	5	12,858	-87.070%
2026-02-27	59.8100	59.9700	59.8100	59.9700	+5.693%	2	12,868	-86.827%
2026-02-25	56.7400	56.7400	56.7400	56.7400	-7.964%	1	12,867	-86.077%
2026-02-19	61.2900	61.6500	61.2900	61.6500	+1.398%	3	12,867	-87.186%
2026-02-17	60.8000	60.8000	60.8000	60.8000	+0.946%	15	12,866	-87.007%
2026-02-13	63.5800	63.5800	60.2000	60.2300	+8.249%	4	12,866	-86.884%
2026-02-10	55.6400	55.6400	55.6400	55.6400	-2.059%	1	12,866	-85.802%
2026-02-06	56.8100	56.8100	56.8100	56.8100	-8.900%	1	12,866	-86.094%
2026-02-05	62.4200	62.4200	62.3600	62.3600	+0.080%	4	12,865	-87.332%
2026-01-29	57.8500	62.3100	57.8500	62.3100	+14.142%	4	12,865	-87.321%
2026-01-27	54.6100	54.6100	54.5900	54.5900	+0.257%	4	12,865	-85.528%
2026-01-26	54.4500	54.4500	54.4500	54.4500	-1.000%	15	12,865	-85.491%
2026-01-23	56.2100	56.2100	55.0000	55.0000	+0.567%	55	12,880	-85.636%
2026-01-22	54.6900	54.6900	54.6900	54.6900	-7.021%	1	12,865	-85.555%
2026-01-21	58.8400	58.8400	58.8200	58.8200	+5.488%	517	12,543	-86.569%
2026-01-16	55.5100	55.7600	55.5100	55.7600	+0.468%	5	12,351	-85.832%
2026-01-15	55.3000	55.5000	55.2000	55.5000	-0.538%	9	12,351	-85.766%
2026-01-13	55.9000	55.9000	55.8000	55.8000	+5.482%	5	12,342	-85.842%
2026-01-12	52.9000	52.9000	52.9000	52.9000	-1.910%	1	12,340	-85.066%
2026-01-09	53.9400	53.9400	53.9300	53.9300	-2.548%	2	12,340	-85.351%
2026-01-07	55.3700	55.3700	55.3000	55.3400	-1.002%	49	12,340	-85.725%
2026-01-06	55.9000	55.9000	55.9000	55.9000	-2.901%	4	12,340	-85.868%
2026-01-02	57.5700	57.5700	57.5700	57.5700	+1.053%	1	12,340	-86.278%
2025-12-26	56.9900	56.9900	56.9700	56.9700	-0.749%	2	12,341	-86.133%
2025-12-24	57.3500	57.4000	57.3500	57.4000	-1.544%	40	12,301	-86.237%
2025-12-23	58.3000	58.3000	58.3000	58.3000	-0.817%	1	12,301	-86.449%
2025-12-22	59.3600	59.3600	58.3400	58.7800	-5.040%	79	12,298	-86.560%
2025-12-19	63.4000	63.5000	61.9000	61.9000	-7.182%	71	12,288	-87.237%
2025-12-18	67.6000	69.2100	66.1400	66.6900	-2.314%	224	12,310	-88.154%
2025-12-17	68.0000	68.2700	68.0000	68.2700	-4.115%	2	12,223	-88.428%
2025-12-16	69.2000	71.2000	69.2000	71.2000	+4.246%	3	12,223	-88.904%
2025-12-15	68.3000	68.3000	68.3000	68.3000	-2.429%	3	12,221	-88.433%
2025-12-12	70.0000	70.0000	70.0000	70.0000	+6.545%	1	12,221	-88.714%
2025-12-11	65.7000	65.7000	65.7000	65.7000	-5.304%	16	12,221	-87.976%
2025-12-05	69.3800	69.3800	69.3800	69.3800	-1.379%	1	12,221	-88.613%
2025-12-04	70.4300	70.4300	70.3500	70.3500	-1.194%	2	12,220	-88.770%
2025-12-03	71.2000	71.2000	71.2000	71.2000	-1.928%	1	12,220	-88.904%
2025-12-01	72.6000	72.6000	72.6000	72.6000	-3.071%	2	12,220	-89.118%
2025-11-26	75.2000	75.2000	74.9000	74.9000	-5.070%	2	12,220	-89.453%
2025-11-25	78.9000	78.9000	78.9000	78.9000	-18.069%	3	12,220	-89.987%
2025-11-21	96.2500	96.3000	96.2500	96.3000	-7.935%	6	12,221	-91.796%
2025-11-20	102.8600	104.6000	101.0000	104.6000	+9.989%	7	12,221	-92.447%
2025-11-19	94.5600	95.1000	94.5600	95.1000	-3.373%	343	12,218	-91.693%
2025-11-18	98.4100	98.4200	98.4100	98.4200	+14.977%	169	11,917	-91.973%
2025-11-14	85.6000	85.6000	85.6000	85.6000	+11.328%	22	11,763	-90.771%
2025-11-12	76.6500	77.2300	76.6500	76.8900	-0.813%	82	11,762	-89.726%
2025-11-11	77.5600	78.2600	77.4000	77.5200	+1.946%	14	11,762	-89.809%
2025-11-10	77.4000	77.4000	75.9300	76.0400	-10.646%	49	11,760	-89.611%
2025-11-07	89.1400	90.3100	85.1000	85.1000	-0.700%	52	11,762	-90.717%
2025-11-06	85.7000	85.7000	85.7000	85.7000	+10.581%	5	11,714	-90.782%
2025-10-31	77.5000	77.5000	77.5000	77.5000	+0.259%	1	11,713	-89.806%
2025-10-30	77.3000	77.3000	77.3000	77.3000	+8.112%	1	11,712	-89.780%
2025-10-28	71.5000	71.5000	71.5000	71.5000	+1.823%	1	11,712	-88.951%
2025-10-27	70.0700	70.2200	70.0700	70.2200	-4.748%	2	11,711	-88.750%
2025-10-24	73.8200	73.8200	73.7200	73.7200	-4.384%	2	11,711	-89.284%
2025-10-23	77.1000	77.1000	77.1000	77.1000	-2.219%	1	11,712	-89.754%
2025-10-21	78.8500	78.8500	78.8500	78.8500	-2.401%	3	11,712	-89.981%
2025-10-20	79.4400	80.7900	79.4400	80.7900	-12.754%	11	11,709	-90.222%
2025-10-17	93.6000	93.6000	92.6000	92.6000	-9.570%	312	11,719	-91.469%
2025-10-16	102.4000	102.4000	102.4000	102.4000	+17.472%	230	11,497	-92.285%
2025-10-13	87.0000	87.1700	87.0000	87.1700	-7.727%	227	10,926	-90.937%
2025-10-10	94.4700	94.4700	94.4700	94.4700	+19.130%	1	10,817	-91.638%
2025-10-08	79.7900	79.7900	79.3000	79.3000	-0.875%	39	10,700	-90.038%
2025-10-06	80.0000	80.0000	80.0000	80.0000	-0.374%	1	10,701	-90.125%
2025-10-02	80.3000	80.3000	80.3000	80.3000	-2.133%	1	10,702	-90.162%
2025-09-26	82.0500	82.0500	82.0500	82.0500	-3.014%	300	10,703	-90.372%
2025-09-24	84.6000	84.6000	84.6000	84.6000	+6.818%	14	10,503	-90.662%
2025-09-18	79.2000	79.2000	79.2000	79.2000	-4.670%	1	10,512	-90.025%
2025-09-16	83.0800	83.0800	83.0800	83.0800	+2.949%	500	10,512	-90.491%
2025-09-15	80.3000	80.7000	80.3000	80.7000	-1.309%	6	10,512	-90.211%
2025-09-11	81.7700	81.7700	81.7700	81.7700	+0.147%	10	10,512	-90.339%
2025-09-10	81.6500	81.6500	81.6500	81.6500	-7.269%	1	10,522	-90.325%
2025-09-05	88.0500	88.0500	88.0500	88.0500	+2.910%	172	10,521	-91.028%
2025-08-28	85.5600	85.5600	85.5600	85.5600	-1.075%	15	10,477	-90.767%
2025-08-27	87.2300	87.2300	86.4900	86.4900	-2.348%	45	10,492	-90.866%
2025-08-26	89.0000	89.1000	88.5700	88.5700	-3.728%	74	10,487	-91.081%
2025-08-18	92.0000	92.0000	92.0000	92.0000	+0.283%	440	10,366	-91.413%
2025-08-15	92.0800	92.0800	91.7400	91.7400	-0.445%	3	10,448	-91.389%
2025-08-13	92.1500	92.1500	92.1500	92.1500	-0.217%	1	10,450	-91.427%
2025-08-12	93.9800	93.9800	91.9000	92.3500	-3.601%	171	10,449	-91.446%
2025-08-08	96.4500	96.4500	95.8000	95.8000	-6.628%	4	10,418	-91.754%
2025-08-07	101.3500	102.6000	101.3500	102.6000	+4.067%	228	10,418	-92.300%
2025-08-06	100.3100	100.3300	98.5900	98.5900	-1.998%	3	10,258	-91.987%
2025-08-04	100.7000	100.7000	100.6000	100.6000	-9.695%	7	9,549	-92.147%
2025-08-01	111.4000	111.4000	111.4000	111.4000	+15.321%	340	9,153	-92.908%
2025-07-31	96.6000	96.6000	96.6000	96.6000	-7.231%	10	9,064	-91.822%
2025-07-22	104.1300	104.1300	104.1300	104.1300	+0.347%	52	12,780	-92.413%
2025-07-21	103.4900	103.7700	103.4900	103.7700	-2.168%	11	10,519	-92.387%
2025-07-17	106.0700	106.0700	106.0700	106.0700	+0.827%	3	10,519	-92.552%
2025-07-11	105.2000	105.2000	105.2000	105.2000	+2.037%	29	10,522	-92.490%
2025-07-10	103.3000	103.3000	103.1000	103.1000	-6.907%	3	10,522	-92.338%
2025-07-08	110.7500	110.7500	110.7500	110.7500	+2.861%	1	10,521	-92.867%
2025-07-03	107.6700	107.6700	107.6700	107.6700	-6.916%	13	10,535	-92.663%
2025-07-02	115.6700	115.6700	115.6700	115.6700	-0.883%	20	10,535	-93.170%
2025-07-01	116.1300	116.7000	116.1300	116.7000	-0.060%	11	10,555	-93.231%
2025-06-27	117.3300	118.7200	116.7700	116.7700	-2.039%	22	10,565	-93.235%
2025-06-26	119.0000	119.3000	119.0000	119.2000	-2.022%	1,205	10,585	-93.372%
2025-06-25	121.6600	121.6600	121.6600	121.6600	-0.799%	1	9,385	-93.506%
2025-06-24	122.6400	122.6400	122.6400	122.6400	-11.611%	1	9,384	-93.558%
2025-06-18	138.7500	138.7500	138.7500	138.7500	+0.543%	15	9,369	-94.306%
2025-06-05	138.0000	138.0000	138.0000	138.0000	-0.145%	1	9,369	-94.275%
2025-06-04	138.2000	138.2000	138.2000	138.2000	-3.187%	1	9,368	-94.284%
2025-06-02	148.2800	148.2900	142.7500	142.7500	-2.573%	450	9,368	-94.466%
2025-05-21	146.5200	146.5200	146.5200	146.5200	+2.083%	1	9,378	-94.608%
2025-05-20	143.6000	143.6000	143.5300	143.5300	+3.037%	7	9,377	-94.496%
2025-05-16	139.3000	139.3000	139.3000	139.3000	-2.451%	12	9,386	-94.329%
2025-05-15	148.7000	148.7000	142.7000	142.8000	-1.101%	69	9,386	-94.468%
2025-05-14	144.3900	144.3900	144.3900	144.3900	+1.562%	1	9,403	-94.529%
2025-05-13	144.3900	144.3900	142.1700	142.1700	-30.892%	3	9,404	-94.443%
2025-05-06	205.7200	205.7200	205.7200	205.7200	+6.469%	5	7,649	-96.160%
2025-05-02	199.1000	199.1000	192.6100	193.2200	-7.973%	1,082	7,654	-95.911%
2025-05-01	201.8700	209.9600	201.8700	209.9600	-7.616%	19	7,766	-96.237%
2025-04-30	241.3000	241.3000	226.4000	227.2700	+5.953%	58	7,758	-96.524%
2025-04-29	215.3600	215.3600	214.5000	214.5000	-1.961%	8	7,799	-96.317%
2025-04-25	218.7900	218.7900	218.7900	218.7900	-2.326%	8	7,811	-96.389%
2025-04-24	228.1000	230.1300	224.0000	224.0000	-7.054%	209	7,807	-96.473%
2025-04-23	241.0000	241.0000	241.0000	241.0000	-13.465%	8	7,607	-96.722%
2025-04-22	278.0000	278.5000	278.0000	278.5000	-11.733%	10	7,615	-97.163%
2025-04-21	313.4500	315.5300	313.4500	315.5200	+15.364%	115	7,612	-97.496%
2025-04-17	273.5000	274.4500	267.7400	273.5000	-4.538%	23	7,499	-97.112%
2025-04-16	265.7200	286.5000	263.9500	286.5000	+16.105%	7	7,499	-97.243%
2025-04-15	240.0000	246.7600	240.0000	246.7600	-5.860%	43	7,496	-96.799%
2025-04-14	257.7500	262.2900	257.7500	262.1200	-4.684%	55	7,533	-96.986%
2025-04-11	297.0000	297.0000	275.0000	275.0000	+4.396%	24	7,577	-97.127%
2025-04-10	263.2000	263.4200	263.2000	263.4200	-26.807%	631	7,577	-97.001%
2025-04-09	379.2000	379.2000	359.8000	359.9000	+11.982%	3	7,274	-97.805%
2025-04-08	261.7900	333.0200	261.7900	321.3900	-4.802%	435	7,273	-97.542%
2025-04-07	389.8000	398.8600	337.2800	337.6000	+7.956%	48	7,455	-97.660%
2025-04-04	272.5000	312.7200	272.5000	312.7200	+42.925%	544	7,413	-97.474%
2025-04-03	201.8100	218.8000	201.8100	218.8000	+41.921%	6	7,317	-96.389%
2025-04-02	154.1700	154.1700	154.1700	154.1700	-10.444%	6	7,318	-94.876%
2025-03-31	171.1400	172.1500	171.1400	172.1500	-0.232%	2	7,252	-95.411%
2025-03-28	172.5500	172.5500	172.5500	172.5500	+8.590%	200	7,251	-95.422%
2025-03-19	158.9000	158.9000	158.9000	158.9000	-7.932%	3	7,067	-95.028%
2025-03-18	172.5900	172.5900	172.5900	172.5900	-1.377%	6	7,070	-95.423%
2025-03-14	175.0000	175.0000	175.0000	175.0000	-4.272%	6	7,070	-95.486%
2025-03-12	183.3200	183.3200	182.8100	182.8100	-11.257%	4	6,998	-95.679%
2025-03-11	191.9300	206.0000	191.4000	206.0000	+10.586%	9	6,998	-96.165%
2025-03-10	187.1300	187.1300	186.2800	186.2800	+4.511%	10	6,997	-95.759%
2025-03-07	178.2300	178.2400	178.2300	178.2400	+7.503%	4,291	6,997	-95.568%
2025-03-05	165.8000	165.8000	165.8000	165.8000	+10.020%	300	5,395	-95.235%
2025-02-28	150.7000	150.7000	150.7000	150.7000	+22.870%	2	5,645	-94.758%
2025-01-23	123.0200	123.0200	122.5700	122.6500	-1.833%	8	5,645	-93.559%
2025-01-22	125.1400	125.1400	124.9400	124.9400	-2.314%	80	5,645	-93.677%
2025-01-21	127.9000	127.9000	127.9000	127.9000	-13.616%	2	5,725	-93.823%
2024-12-31	147.9100	148.0600	147.9100	148.0600	+9.197%	2	5,854	-94.664%
2024-12-27	135.5900	135.5900	135.5900	135.5900	+3.032%	2	5,854	-94.174%
2024-12-16	132.0400	132.0400	131.6000	131.6000	+2.813%	4	5,540	-93.997%
2024-12-05	128.0000	128.0000	128.0000	128.0000	+2.130%	35	5,537	-93.828%
2024-12-04	125.3300	125.3300	125.3300	125.3300	-0.508%	1	5,572	-93.697%
2024-12-03	126.8800	126.8800	125.9700	125.9700	-3.145%	2	5,571	-93.729%
2024-11-27	130.0700	130.0700	130.0600	130.0600	-8.563%	180	5,573	-93.926%
2024-11-19	142.2400	142.2400	142.2400	142.2400	+6.070%	200	638	-94.446%
2024-11-14	134.1000	134.1000	134.1000	134.1000	-26.319%	400	638	-94.109%
2024-10-09	182.0000	182.0000	182.0000	182.0000	-10.684%	12	638	-95.659%
2024-10-01	203.7700	203.7700	203.7700	203.7700	+5.811%	2	638	-96.123%
2024-09-27	191.3800	192.5800	191.2600	192.5800	+1.379%	8	638	-95.898%
2024-09-26	189.9600	190.2100	189.9600	189.9600	+0.561%	14	638	-95.841%
2024-09-19	188.9000	188.9000	188.9000	188.9000	-6.550%	2	638	-95.818%
2024-09-17	202.1400	202.1400	202.1400	202.1400	-11.292%	2	638	-96.092%
2024-09-11	227.8700	227.8700	227.8700	227.8700	-5.054%	4	638	-96.533%
2024-09-06	240.0000	240.0000	240.0000	240.0000	+22.100%	2	638	-96.708%
2024-08-23	195.2500	196.7300	195.2500	196.5600	+4.609%	8	638	-95.981%
2024-08-16	188.2900	188.2900	187.1000	187.9000	-2.390%	20	638	-95.796%
2024-08-15	192.5000	192.5000	192.5000	192.5000	-13.716%	66	638	-95.896%
2024-08-13	223.1000	223.1000	223.1000	223.1000	-3.836%	4	638	-96.459%
2024-08-12	232.0000	232.0000	232.0000	232.0000	-8.228%	3,000	638	-96.595%
2024-08-09	252.3000	252.8000	252.3000	252.8000	+0.317%	25	638	-96.875%
2024-08-07	252.0000	252.0000	252.0000	252.0000	-1.176%	48	638	-96.865%
2024-08-06	265.0000	283.0000	255.0000	255.0000	-26.871%	960	638	-96.902%
2024-08-05	355.8000	355.8000	305.9000	348.7000	+38.203%	67	638	-97.734%
2024-08-02	252.3100	252.3100	252.3100	252.3100	+15.527%	1	638	-96.869%
2024-08-01	218.4000	218.4000	218.4000	218.4000	+17.933%	150	638	-96.383%
2024-07-22	185.1900	185.1900	185.1900	185.1900	+1.530%	2	638	-95.734%
2024-07-17	182.4000	182.4000	182.4000	182.4000	+4.104%	12	638	-95.669%
2024-07-05	175.2100	175.2100	175.2100	175.2100	-5.700%	2	638	-95.491%
2024-06-26	186.0000	191.1100	185.6800	185.8000	-1.275%	66	638	-95.748%
2024-06-25	188.2000	188.2000	188.2000	188.2000	-2.030%	50	638	-95.802%
2024-06-24	191.3000	192.1000	191.3000	192.1000	+3.838%	48	638	-95.888%
2024-06-17	185.0000	185.0000	185.0000	185.0000	-5.612%	2	638	-95.730%
2024-06-07	196.0000	196.0000	196.0000	196.0000	-5.007%	2	638	-95.969%
2024-05-28	206.3300	206.3300	206.3300	206.3300	+0.610%	380	638	-96.171%
2024-05-24	205.0800	205.0800	205.0800	205.0800	+0.083%	2	638	-96.148%
2024-05-23	202.6000	204.9100	202.6000	204.9100	-1.239%	200	638	-96.145%
2024-05-22	210.5700	210.9300	207.4800	207.4800	-9.397%	500	638	-96.192%
2024-05-14	229.0000	229.0000	229.0000	229.0000	+0.118%	606	638	-96.550%
2024-05-13	228.7400	228.7400	228.7300	228.7300	+1.092%	4	638	-96.546%
2024-05-10	226.2600	226.2600	226.2600	226.2600	-14.567%	4	638	-96.508%
2024-04-23	267.8300	267.8300	264.4600	264.8400	-7.939%	8	638	-97.017%
2024-04-17	287.1800	287.6800	287.1800	287.6800	+2.341%	4	638	-97.254%
2024-04-16	279.9000	281.1000	279.9000	281.1000	+6.821%	72	638	-97.190%
2024-04-15	263.1500	263.1500	263.1500	263.1500	-2.519%	6	638	-96.998%
2024-04-12	269.9500	269.9500	269.9500	269.9500	+4.369%	2	638	-97.074%
2024-04-11	258.6500	258.6500	258.6500	258.6500	+4.734%	2	638	-96.946%
2024-04-04	245.0000	246.9600	245.0000	246.9600	-2.027%	82	638	-96.801%
2024-04-03	249.8500	252.0700	249.8500	252.0700	-0.052%	112	638	-96.866%
2024-03-27	252.2000	252.2000	252.2000	252.2000	+2.788%	2	638	-96.868%
2024-03-22	245.3600	245.3600	245.3600	245.3600	-8.448%	20	638	-96.780%
2024-03-15	268.0000	268.0000	268.0000	268.0000	+0.314%	6	638	-97.052%
2024-03-06	267.1600	267.1600	267.1600	267.1600	+0.834%	5	638	-97.043%
2024-02-29	264.9500	264.9500	264.9500	264.9500	-2.499%	1	638	-97.018%
2024-02-22	271.7400	271.7400	271.7400	271.7400	-8.925%	1	638	-97.093%
2024-02-21	298.3700	298.3700	298.3700	298.3700	+4.325%	1	638	-97.352%
2024-02-16	286.0000	286.0000	286.0000	286.0000	-2.219%	200	638	-97.238%
2024-02-14	292.4900	292.4900	292.4900	292.4900	-1.664%	303	638	-97.299%
2024-02-13	297.4400	297.4400	297.4400	297.4400	-6.067%	833	638	-97.344%
2024-01-30	316.4400	316.6500	316.4400	316.6500	-1.367%	117	638	-97.505%
2024-01-24	321.0400	321.0400	321.0400	321.0400	-14.864%	4	638	-97.539%
2024-01-08	377.0900	377.0900	377.0900	377.0900	-3.806%	1	638	-97.905%
2024-01-05	392.0100	392.0100	392.0100	392.0100	+4.081%	5	638	-97.985%
2023-12-18	376.6400	376.6400	376.6400	376.6400	-4.297%	23	638	-97.903%
2023-12-12	393.5500	393.5500	393.5500	393.5500	-6.280%	701	638	-97.993%
2023-12-04	421.1000	421.1000	419.9200	419.9200	+0.136%	3	638	-98.119%
2023-11-29	406.8800	419.3500	406.8800	419.3500	+0.750%	22	638	-98.116%
2023-11-14	416.2300	416.2300	416.2300	416.2300	-17.858%	130	638	-98.102%
2023-10-24	506.7200	506.7200	506.7200	506.7200	+5.644%	550	638	-98.441%
2023-10-06	479.6500	479.6500	479.6500	479.6500	+10.032%	201	638	-98.353%
2023-09-11	435.9200	435.9200	435.9200	435.9200	-7.937%	1	638	-98.188%
2023-08-10	473.5000	473.5000	473.5000	473.5000	+3.366%	18	638	-98.332%
2023-08-04	458.0800	458.0800	458.0800	458.0800	-8.384%	1	638	-98.275%
2023-06-22	500.0000	500.0000	500.0000	500.0000	-3.994%	500	638	-98.420%
2023-06-09	520.8000	520.8000	520.8000	520.8000	-33.727%	1	638	-98.483%
2022-12-12	785.8300	785.8400	785.8300	785.8400	-1.455%	750	638	-98.995%
2022-09-08	797.4400	797.4400	797.4400	797.4400	-1.776%	1	1,388	-99.009%
2022-09-07	813.9300	813.9300	811.8600	811.8600	+3.933%	5	1,389	-99.027%
2022-08-26	781.1400	781.1400	781.1400	781.1400	-23.199%	1	1,389	-98.989%
2022-08-17	721.7000	1,017.1000	721.7000	1,017.1000	+13.613%	3	1,389	-99.223%
2022-06-23	895.2300	895.2300	895.2300	895.2300	-3.866%	1	1,392	-99.118%
2022-06-17	937.2000	937.2000	931.2300	931.2300	+22.384%	2	1,393	-99.152%
2022-06-06	760.9100	760.9100	760.9100	760.9100	-1.503%	1	1,393	-98.962%
2022-06-03	772.0300	772.5200	772.0300	772.5200	-5.596%	2	1,392	-98.977%
2022-05-27	818.3100	818.3100	818.3100	818.3100	-1.072%	1	1,389	-99.035%
2022-05-26	841.0800	841.0800	827.1800	827.1800	-8.193%	7	1,389	-99.045%
2022-05-24	892.4900	901.0000	892.4900	901.0000	+16.592%	6	1,388	-99.123%
2022-05-06	775.8500	775.8500	772.7800	772.7800	+4.997%	3	1,388	-98.978%
2022-04-28	736.0000	736.0000	736.0000	736.0000	-6.051%	1	1,388	-98.927%
2022-04-26	791.8000	791.8000	783.4000	783.4000	+14.173%	2	1,388	-98.992%
2022-04-22	686.1500	686.1500	686.1500	686.1500	+2.660%	1	1,388	-98.849%
2022-04-19	668.3700	668.3700	668.3700	668.3700	-3.819%	1	1,388	-98.818%
2022-04-07	694.9100	694.9100	694.9100	694.9100	+3.363%	1	1,388	-98.863%
2022-04-04	671.8600	672.3000	671.8500	672.3000	+2.455%	53	1,387	-98.825%
2022-03-30	656.5400	656.5400	656.1900	656.1900	-4.618%	5	61	-98.796%
2022-03-25	687.9600	687.9600	687.9600	687.9600	-4.443%	1	61	-98.852%
2022-03-23	719.9500	719.9500	719.9500	719.9500	+1.071%	1	61	-98.903%
2022-03-22	713.4900	713.4900	712.3200	712.3200	-19.224%	5	61	-98.891%
2022-03-14	881.8500	881.8500	881.8500	881.8500	-2.843%	1	61	-99.104%
2022-03-07	907.6500	907.6500	907.6500	907.6500	+1.611%	1	61	-99.130%
2022-03-01	893.2600	893.2600	893.2600	893.2600	-2.157%	1	61	-99.116%
2022-02-24	912.7400	912.9500	912.7400	912.9500	+14.279%	2	61	-99.135%
2022-02-17	798.8800	798.8800	798.8800	798.8800	+3.774%	1	61	-99.011%
2022-02-15	774.4600	774.4600	769.8300	769.8300	-5.240%	2	61	-98.974%
2022-02-07	812.4000	812.4000	812.4000	812.4000	+3.359%	750	61	-99.028%
2022-02-04	794.0000	794.0000	786.0000	786.0000	-6.923%	12	61	-98.995%
2022-01-28	844.4600	844.4600	844.4600	844.4600	+0.530%	1	61	-99.064%
2022-01-21	840.0100	840.0100	840.0100	840.0100	+8.669%	1	61	-99.060%
2022-01-18	773.0000	773.0000	773.0000	773.0000	+1.729%	6	61	-98.978%
2022-01-14	759.8600	759.8600	759.8600	759.8600	+0.290%	1	61	-98.960%
2022-01-13	757.6600	757.6600	757.6600	757.6600	+2.317%	1	61	-98.957%
2022-01-12	725.0000	740.5000	725.0000	740.5000	-1.230%	506	61	-98.933%
2022-01-10	749.7200	749.7200	749.7200	749.7200	-13.281%	1	61	-98.946%
2021-12-20	845.7900	872.7300	845.7900	864.5400	+11.546%	10	61	-99.086%
2021-12-13	774.6000	775.0500	774.6000	775.0500	+0.455%	8	61	-98.981%
2021-12-10	771.5400	771.5400	771.5400	771.5400	-2.608%	5	61	-98.976%
2021-12-08	792.2000	792.2000	792.2000	792.2000	+3.803%	1	56	-99.003%
2021-11-23	763.1800	763.1800	763.1800	763.1800	+0.936%	2	56	-98.965%
2021-11-22	756.1000	756.1000	756.1000	756.1000	-1.143%	2	54	-98.955%
2021-11-16	764.8400	764.8400	764.8400	764.8400	-0.670%	1	52	-98.967%
2021-11-15	770.0000	770.0000	770.0000	770.0000	-3.272%	25	51	-98.974%
2021-11-11	796.0500	796.0500	796.0500	796.0500	+0.354%	25	26	-99.008%
2021-11-05	793.2400	793.2400	793.2400	793.2400	0.000%	1	1	-99.004%

.dark-mode .qnybKX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qnybKX{ 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