Dark

SPX20261218P4725
SPX Dec 18 2026 4725.00 Put (SPX261218P04725000)
option OPRA

EOD

Sep 10, 2026

8.10+24.615%(+1.60)501

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	7.5500	8.1000	7.5500	8.1000	+24.615%	501	778	0.000%
2026-09-08	6.5000	6.5000	6.5000	6.5000	+8.333%	4	303	+24.615%
2026-09-04	6.0000	6.0000	6.0000	6.0000	-7.692%	2	301	+35.000%
2026-09-03	6.5000	6.5000	6.5000	6.5000	-12.162%	1	301	+24.615%
2026-09-02	7.4000	7.4000	7.4000	7.4000	0.000%	1	300	+9.459%
2026-08-28	7.4000	7.4000	7.4000	7.4000	-20.430%	1	299	+9.459%
2026-08-21	9.3000	9.3000	9.3000	9.3000	-12.264%	10	299	-12.903%
2026-08-07	10.6000	10.6000	10.6000	10.6000	-8.621%	2	294	-23.585%
2026-08-04	11.6000	11.6000	11.6000	11.6000	-30.120%	1	294	-30.172%
2026-07-28	16.6000	16.6000	16.6000	16.6000	-10.270%	15	294	-51.205%
2026-07-17	18.4700	18.5000	18.4700	18.5000	+12.121%	4	282	-56.216%
2026-07-14	16.5000	16.5000	16.5000	16.5000	-3.283%	6	280	-50.909%
2026-07-09	17.0900	17.0900	17.0600	17.0600	-3.068%	4	281	-52.521%
2026-07-08	17.5000	17.6000	17.5000	17.6000	+1.734%	13	281	-53.977%
2026-07-07	17.3000	17.3000	17.3000	17.3000	+1.170%	1	275	-53.179%
2026-07-06	16.9000	17.1000	16.8000	17.1000	-9.043%	11	275	-52.632%
2026-06-30	18.4000	18.8000	18.4000	18.8000	-16.071%	2	269	-56.915%
2026-06-26	22.2000	22.4000	22.2000	22.4000	-2.609%	2	269	-63.839%
2026-06-25	22.6000	23.0000	22.6000	23.0000	+2.633%	13	268	-64.783%
2026-06-18	22.2700	22.4100	22.2700	22.4100	+1.449%	2	260	-63.855%
2026-06-17	22.6100	22.6100	22.0000	22.0900	+5.190%	4	260	-63.332%
2026-06-16	21.0000	21.0000	21.0000	21.0000	-0.897%	8	260	-61.429%
2026-06-15	21.1900	21.1900	21.1900	21.1900	-28.893%	2	260	-61.774%
2026-06-10	29.8000	29.8000	29.8000	29.8000	+31.858%	2	260	-72.819%
2026-06-04	22.6000	22.6000	22.6000	22.6000	-5.082%	1	260	-64.159%
2026-06-02	23.8100	23.8100	23.8100	23.8100	+0.804%	1	260	-65.981%
2026-06-01	23.6100	23.6200	23.6100	23.6200	+2.696%	4	260	-65.707%
2026-05-29	23.0000	23.0000	23.0000	23.0000	-17.563%	1	262	-64.783%
2026-05-21	27.8000	27.9000	27.6000	27.9000	-7.921%	6	262	-70.968%
2026-05-20	30.4000	30.4000	30.3000	30.3000	-4.717%	2	262	-73.267%
2026-05-19	31.3000	31.9000	31.2000	31.8000	+5.788%	7	261	-74.528%
2026-05-14	31.7000	31.7000	30.0600	30.0600	-6.588%	6	261	-73.054%
2026-05-11	32.2700	32.2700	32.1800	32.1800	-3.940%	2	261	-74.829%
2026-05-06	33.4400	33.5400	33.4400	33.5000	-4.066%	6	261	-75.821%
2026-05-01	34.9200	34.9200	34.9200	34.9200	-4.329%	1	260	-76.804%
2026-04-30	36.9100	36.9100	36.5000	36.5000	-7.360%	6	260	-77.808%
2026-04-29	39.4000	39.4000	39.4000	39.4000	-7.294%	1	264	-79.442%
2026-04-23	42.5000	42.5000	42.5000	42.5000	+2.163%	1	264	-80.941%
2026-04-22	41.6000	41.6000	41.5000	41.6000	-6.935%	4	265	-80.529%
2026-04-21	43.0300	44.7000	43.0300	44.7000	+8.759%	3	264	-81.879%
2026-04-17	41.2900	41.2900	40.1700	41.1000	-7.391%	32	264	-80.292%
2026-04-16	44.3800	44.3800	44.3800	44.3800	-0.716%	3	269	-81.749%
2026-04-15	44.7000	44.7000	44.7000	44.7000	+0.880%	2	269	-81.879%
2026-04-14	44.3300	44.3300	44.3100	44.3100	-10.304%	4	269	-81.720%
2026-04-10	49.4000	49.4000	49.4000	49.4000	-1.002%	1	267	-83.603%
2026-04-09	50.5800	50.5800	49.9000	49.9000	-7.421%	5	266	-83.768%
2026-04-08	54.6000	54.6000	53.9000	53.9000	-19.672%	3	264	-84.972%
2026-04-07	67.9700	67.9700	66.5000	67.1000	+5.903%	5	267	-87.928%
2026-04-06	64.4800	64.5500	63.3600	63.3600	-17.532%	213	267	-87.216%
2026-04-02	76.7400	76.8300	76.7400	76.8300	+11.672%	2	402	-89.457%
2026-04-01	72.4400	72.4400	68.5900	68.8000	-11.998%	11	402	-88.227%
2026-03-31	83.4000	83.4000	78.0500	78.1800	-15.772%	5	399	-89.639%
2026-03-30	92.7100	92.8200	92.7100	92.8200	-2.377%	2	400	-91.273%
2026-03-27	94.5100	95.1900	94.5100	95.0800	+13.190%	213	401	-91.481%
2026-03-26	76.4000	84.1000	76.4000	84.0000	+12.661%	14	218	-90.357%
2026-03-25	74.6100	74.6100	74.5600	74.5600	-6.072%	2	211	-89.136%
2026-03-24	79.2400	79.3800	79.2400	79.3800	+5.418%	2	211	-89.796%
2026-03-23	75.8000	76.3000	75.3000	75.3000	-8.617%	5	211	-89.243%
2026-03-19	82.4000	82.4000	82.4000	82.4000	+8.966%	2	212	-90.170%
2026-03-18	75.1100	75.6200	75.1100	75.6200	+12.212%	2	212	-89.289%
2026-03-17	66.4400	68.2000	66.3900	67.3900	-5.880%	16	212	-87.980%
2026-03-16	70.4100	71.8000	70.4100	71.6000	-10.399%	14	199	-88.687%
2026-03-13	79.7100	79.9100	79.7100	79.9100	+1.926%	2	189	-89.864%
2026-03-12	77.7000	78.4000	77.5000	78.4000	+12.644%	12	189	-89.668%
2026-03-09	85.6000	85.6000	69.6000	69.6000	-8.613%	8	181	-88.362%
2026-03-03	76.1600	76.1600	76.1600	76.1600	+20.316%	2	184	-89.364%
2026-03-02	62.2000	63.3000	62.0000	63.3000	+10.858%	19	186	-87.204%
2026-02-25	57.3000	57.3000	57.1000	57.1000	-8.640%	2	174	-85.814%
2026-02-19	62.5000	62.5000	62.5000	62.5000	+12.208%	1	174	-87.040%
2026-02-09	55.7000	55.7000	55.7000	55.7000	-2.281%	10	173	-85.458%
2026-01-28	57.0000	57.0000	57.0000	57.0000	-14.798%	1	163	-85.789%
2026-01-20	63.3900	66.9000	63.3900	66.9000	+18.407%	3	163	-87.892%
2026-01-15	56.5000	56.5000	56.5000	56.5000	-7.529%	2	163	-85.664%
2026-01-14	61.1000	61.1000	61.1000	61.1000	+6.502%	3	163	-86.743%
2026-01-13	57.3500	57.3700	57.3500	57.3700	-3.742%	2	163	-85.881%
2025-12-23	59.5000	59.6000	59.5000	59.6000	-6.289%	2	169	-86.409%
2025-12-19	63.7000	64.1000	63.6000	63.6000	-7.692%	9	169	-87.264%
2025-12-18	68.8000	70.7000	67.3700	68.9000	-7.018%	12	172	-88.244%
2025-12-17	73.4000	74.1000	73.3200	74.1000	+6.619%	3	162	-89.069%
2025-12-15	69.5000	69.5000	69.5000	69.5000	-2.250%	4	163	-88.345%
2025-12-09	71.1000	71.1000	71.1000	71.1000	-2.201%	20	163	-88.608%
2025-12-03	72.7000	72.7000	72.7000	72.7000	-3.453%	1	163	-88.858%
2025-11-26	75.3000	75.3000	75.3000	75.3000	-23.631%	3	160	-89.243%
2025-11-21	98.6000	98.6000	98.6000	98.6000	+7.291%	1	160	-91.785%
2025-11-17	91.9000	91.9000	91.9000	91.9000	+5.149%	2	162	-91.186%
2025-11-14	85.1600	87.4000	84.6000	87.4000	-0.795%	6	160	-90.732%
2025-11-13	88.1000	88.1000	88.1000	88.1000	+12.703%	1	157	-90.806%
2025-11-12	78.4600	78.4600	78.1700	78.1700	-9.734%	4	156	-89.638%
2025-11-06	86.6000	86.6000	86.6000	86.6000	+1.584%	1	155	-90.647%
2025-11-04	85.2300	85.2500	85.2300	85.2500	+7.775%	2	155	-90.499%
2025-10-31	79.1000	79.1000	79.1000	79.1000	+0.127%	1	155	-89.760%
2025-10-30	79.0000	79.0000	79.0000	79.0000	+8.966%	1	155	-89.747%
2025-10-27	72.5000	72.5000	72.5000	72.5000	-3.333%	1	154	-88.828%
2025-10-24	76.0900	76.0900	75.0000	75.0000	-13.194%	3	154	-89.200%
2025-10-22	86.4000	86.4000	86.4000	86.4000	+7.196%	1	151	-90.625%
2025-10-21	80.6000	80.6000	80.6000	80.6000	-11.603%	1	150	-89.950%
2025-10-17	91.4900	91.4900	91.1800	91.1800	+2.542%	2	149	-91.116%
2025-10-13	89.3400	89.3900	88.9200	88.9200	-5.905%	3	157	-90.891%
2025-10-10	80.7000	94.5000	80.7000	94.5000	+17.391%	9	156	-91.429%
2025-10-09	80.5000	80.5000	80.5000	80.5000	-3.012%	1	153	-89.938%
2025-10-07	83.0000	83.0000	83.0000	83.0000	+2.469%	1	151	-90.241%
2025-09-30	81.4000	81.4000	81.0000	81.0000	-1.794%	8	151	-90.000%
2025-09-29	81.4600	82.5100	81.3300	82.4800	+0.585%	26	143	-90.179%
2025-09-26	82.1000	82.1000	82.0000	82.0000	-7.345%	10	143	-90.122%
2025-09-05	88.2000	88.5000	88.2000	88.5000	-0.673%	16	133	-90.847%
2025-08-27	89.1000	89.1000	89.1000	89.1000	-2.303%	1	132	-90.909%
2025-08-26	91.0000	91.2000	91.0000	91.2000	-6.748%	9	131	-91.118%
2025-08-08	97.8000	97.8000	97.8000	97.8000	-6.411%	1	134	-91.718%
2025-08-07	104.7000	104.7000	104.5000	104.5000	+1.654%	8	134	-92.249%
2025-08-04	102.8000	102.8000	102.8000	102.8000	+6.001%	2	134	-92.121%
2025-07-30	97.3000	97.3000	96.9800	96.9800	-10.037%	8	134	-91.648%
2025-07-11	107.7000	107.8000	107.7000	107.8000	-2.062%	4	143	-92.486%
2025-07-03	110.0700	110.0700	110.0700	110.0700	-13.467%	13	154	-92.641%
2025-06-24	127.2000	127.2000	127.2000	127.2000	-15.041%	10	154	-93.632%
2025-05-21	149.7200	149.7200	149.7200	149.7200	+0.349%	1	42	-94.590%
2025-05-20	149.2000	149.2000	149.2000	149.2000	-2.420%	7	41	-94.571%
2025-05-15	152.7000	152.9000	151.6000	152.9000	-20.115%	12	41	-94.702%
2025-05-08	193.1000	193.1000	191.4000	191.4000	-12.603%	10	41	-95.768%
2025-05-06	217.5000	219.0000	217.5000	219.0000	+8.416%	7	42	-96.301%
2025-05-02	205.6500	205.6500	202.0000	202.0000	-3.534%	14	49	-95.990%
2025-05-01	209.4000	209.4000	209.4000	209.4000	-10.360%	1	52	-96.132%
2025-04-24	234.5000	234.5000	233.6000	233.6000	-17.775%	2	51	-96.533%
2025-04-22	283.5000	284.1000	283.5000	284.1000	+5.496%	7	49	-97.149%
2025-04-17	276.6000	278.7000	269.3000	269.3000	-8.151%	10	35	-96.992%
2025-04-16	293.2000	293.2000	293.2000	293.2000	-2.234%	5	35	-97.237%
2025-04-10	295.6000	299.9000	295.6000	299.9000	-8.817%	10	33	-97.299%
2025-04-08	266.0000	329.0000	266.0000	328.9000	+17.674%	11	23	-97.537%
2025-04-04	279.5000	279.5000	279.5000	279.5000	+77.044%	14	13	-97.102%
2025-04-02	157.8700	157.8700	157.8700	157.8700	-10.626%	6	12	-94.869%
2025-03-18	176.6400	176.6400	176.6400	176.6400	0.000%	6	6	-95.414%

.dark-mode .PfW7nV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PfW7nV{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P4725SPX Dec 18 2026 4725.00 Put (SPX261218P04725000)option OPRA

SPX20261218P4725
SPX Dec 18 2026 4725.00 Put (SPX261218P04725000)
option OPRA