Dark

SPX20261218P4750
SPX Dec 18 2026 4750.00 Put (SPX261218P04750000)
option OPRA

EOD

Sep 10, 2026

8.30+18.571%(+1.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	8.2000	8.3000	8.2000	8.3000	+18.571%	2	2,392	0.000%
2026-09-09	7.0000	7.0000	7.0000	7.0000	+1.449%	1	2,392	+18.571%
2026-09-08	6.4800	6.9000	6.4800	6.9000	+7.813%	143	2,392	+20.290%
2026-09-04	6.4000	6.4000	6.3000	6.4000	-14.667%	138	2,285	+29.688%
2026-09-02	7.5000	7.5000	7.5000	7.5000	-10.714%	1	2,285	+10.667%
2026-09-01	8.4000	8.4000	8.4000	8.4000	+7.969%	1	2,285	-1.190%
2026-08-31	7.8000	7.8000	7.7800	7.7800	+2.368%	4	2,285	+6.684%
2026-08-28	7.6000	7.6000	7.6000	7.6000	-18.367%	1	2,287	+9.211%
2026-08-24	9.3100	9.3100	9.3100	9.3100	-0.107%	4	2,286	-10.849%
2026-08-21	9.3200	9.3200	9.3200	9.3200	-5.859%	3	2,286	-10.944%
2026-08-12	9.9000	9.9000	9.9000	9.9000	-8.672%	1	2,283	-16.162%
2026-08-07	10.9400	10.9400	10.8300	10.8400	-1.455%	6	2,283	-23.432%
2026-08-06	11.0000	11.0000	11.0000	11.0000	-35.370%	13	2,282	-24.545%
2026-07-30	17.0700	17.0700	17.0200	17.0200	-0.176%	4	2,269	-51.234%
2026-07-27	17.0200	17.0500	17.0200	17.0500	-4.428%	4	2,267	-51.320%
2026-07-24	18.1200	18.1200	17.8400	17.8400	-7.277%	8	2,265	-53.475%
2026-07-23	19.2000	19.2400	19.2000	19.2400	+12.646%	24	2,267	-56.861%
2026-07-22	17.0800	17.0800	17.0800	17.0800	-4.045%	1	2,255	-51.405%
2026-07-20	17.8200	17.8500	17.8000	17.8000	-2.412%	8	2,255	-53.371%
2026-07-17	18.4500	18.7000	18.2100	18.2400	+8.571%	12	2,255	-54.496%
2026-07-14	16.6000	16.8000	16.6000	16.8000	+0.780%	3	2,255	-50.595%
2026-07-10	17.0700	17.0700	16.6700	16.6700	-2.572%	8	2,256	-50.210%
2026-07-09	17.3100	17.3800	17.1100	17.1100	-4.944%	4	2,254	-51.490%
2026-07-08	17.8000	18.0000	17.8000	18.0000	+1.695%	2	2,254	-53.889%
2026-07-07	17.7000	17.7000	17.7000	17.7000	-7.378%	2	2,252	-53.107%
2026-06-30	19.1600	19.1700	19.1100	19.1100	-10.282%	16	2,252	-56.567%
2026-06-29	21.3000	21.3000	21.3000	21.3000	-7.068%	2	2,246	-61.033%
2026-06-26	22.8000	22.9200	22.8000	22.9200	-2.051%	5	2,245	-63.787%
2026-06-25	23.9100	23.9100	22.6000	23.4000	+2.722%	65	2,243	-64.530%
2026-06-22	22.7800	22.7800	22.7800	22.7800	+0.796%	16	2,241	-63.565%
2026-06-18	22.6900	22.6900	22.6000	22.6000	+0.489%	170	2,254	-63.274%
2026-06-17	22.4300	22.5200	22.4300	22.4900	+1.673%	12	2,254	-63.095%
2026-06-16	22.1200	22.1200	22.1200	22.1200	+1.935%	1	2,254	-62.477%
2026-06-15	21.4100	21.7000	21.4100	21.7000	-16.378%	114	2,378	-61.751%
2026-06-12	25.5500	25.9500	25.5500	25.9500	-5.119%	40	2,378	-68.015%
2026-06-11	30.5600	31.0200	27.3500	27.3500	+12.551%	28	2,378	-69.653%
2026-06-09	24.3000	24.3000	24.3000	24.3000	-6.178%	20	2,358	-65.844%
2026-06-08	25.9000	25.9000	25.9000	25.9000	+4.773%	20	2,358	-67.954%
2026-06-03	24.7200	24.7200	24.7200	24.7200	+1.938%	4	2,353	-66.424%
2026-06-01	24.1900	24.2500	24.1900	24.2500	+0.248%	2	2,353	-65.773%
2026-05-29	24.2200	24.2200	24.1900	24.1900	-2.460%	4	2,352	-65.688%
2026-05-28	26.0000	26.1000	24.8000	24.8000	-5.775%	352	2,352	-66.532%
2026-05-27	26.6000	26.6000	26.3200	26.3200	+0.458%	193	2,465	-68.465%
2026-05-26	26.1000	26.2000	26.0000	26.2000	-3.676%	423	2,547	-68.321%
2026-05-22	28.0000	28.0000	27.2000	27.2000	-3.546%	252	2,816	-69.485%
2026-05-21	28.6000	28.6000	28.2000	28.2000	-7.237%	85	3,013	-70.567%
2026-05-20	31.0000	31.0000	30.3000	30.4000	-5.882%	87	3,013	-72.697%
2026-05-19	31.9000	32.3000	31.8000	32.3000	-0.554%	4	3,213	-74.303%
2026-05-15	32.2700	32.4800	32.2500	32.4800	+3.111%	6	3,213	-74.446%
2026-05-14	32.2400	32.3000	31.5000	31.5000	-3.077%	7	3,216	-73.651%
2026-05-13	32.5000	32.6000	32.5000	32.5000	-0.612%	3	3,215	-74.462%
2026-05-12	32.7000	32.7000	32.7000	32.7000	+0.926%	1	3,215	-74.618%
2026-05-11	32.4000	32.4000	32.4000	32.4000	-13.967%	1	3,215	-74.383%
2026-05-04	36.3500	38.6200	36.3500	37.6600	+3.718%	16	3,216	-77.961%
2026-05-01	35.9100	36.3100	35.8800	36.3100	-3.661%	16	3,215	-77.141%
2026-04-30	39.9200	39.9200	37.6900	37.6900	-6.476%	9	3,215	-77.978%
2026-04-29	39.4200	40.3000	39.4200	40.3000	-1.129%	14	3,213	-79.404%
2026-04-28	41.4700	41.5500	40.7600	40.7600	-4.766%	12	3,210	-79.637%
2026-04-23	43.0000	44.4000	42.8000	42.8000	+1.542%	14	3,206	-80.607%
2026-04-22	42.2300	42.2300	42.1500	42.1500	-1.380%	4	3,204	-80.308%
2026-04-20	42.0800	43.1000	42.0600	42.7400	+2.494%	208	3,201	-80.580%
2026-04-17	41.0300	41.7000	40.9900	41.7000	-5.442%	31	2,983	-80.096%
2026-04-16	45.1700	45.6000	44.1000	44.1000	-2.022%	11	2,969	-81.179%
2026-04-15	45.5000	45.6000	44.8700	45.0100	-2.195%	15	2,963	-81.560%
2026-04-14	45.1300	46.0200	45.1100	46.0200	-7.218%	6	2,958	-81.964%
2026-04-13	49.6000	49.6000	49.6000	49.6000	-1.077%	75	2,955	-83.266%
2026-04-10	50.0400	50.1400	49.9800	50.1400	-1.917%	56	2,880	-83.446%
2026-04-09	54.1700	54.1700	50.9000	51.1200	-5.787%	191	2,852	-83.764%
2026-04-08	54.2700	54.2900	54.2500	54.2600	-20.182%	75	2,698	-84.703%
2026-04-06	67.9800	67.9800	67.9800	67.9800	-2.173%	2	2,723	-87.791%
2026-04-02	70.0000	70.0000	69.4900	69.4900	-1.011%	85	2,718	-88.056%
2026-04-01	73.2800	73.7500	68.9400	70.2000	-12.871%	26	2,718	-88.177%
2026-03-31	85.3000	85.3000	79.1000	80.5700	-19.751%	35	2,731	-89.698%
2026-03-30	94.1500	101.0500	94.1500	100.4000	+0.793%	87	2,729	-91.733%
2026-03-27	91.1000	99.6100	89.9600	99.6100	+16.096%	74	2,658	-91.668%
2026-03-26	78.4000	85.8000	78.2000	85.8000	+4.916%	52	2,626	-90.326%
2026-03-24	81.2100	81.7800	81.2100	81.7800	+3.127%	2	2,618	-89.851%
2026-03-23	79.1000	79.3000	79.1000	79.3000	-7.683%	8	2,617	-89.533%
2026-03-20	83.3500	85.9000	81.0300	85.9000	+11.936%	31	2,612	-90.338%
2026-03-19	88.6000	88.6000	76.7400	76.7400	-2.366%	24	2,595	-89.184%
2026-03-18	77.4000	78.6000	77.4000	78.6000	+12.286%	19	2,590	-89.440%
2026-03-17	69.0500	70.0000	68.3500	70.0000	-3.448%	31	2,577	-88.143%
2026-03-16	70.4600	73.5000	70.4000	72.5000	-11.564%	88	2,566	-88.552%
2026-03-13	74.6200	81.9800	74.5800	81.9800	+4.036%	288	2,609	-89.876%
2026-03-12	77.1900	79.1000	77.1900	78.8000	+12.411%	13	2,441	-89.467%
2026-03-11	74.2400	74.2400	70.1000	70.1000	+4.611%	9	2,444	-88.160%
2026-03-10	70.9100	70.9500	65.9400	67.0100	-5.885%	8	2,451	-87.614%
2026-03-09	84.4000	84.6100	71.2000	71.2000	-12.745%	58	2,479	-88.343%
2026-03-06	82.3000	82.3000	81.6000	81.6000	+34.144%	2	2,461	-89.828%
2026-03-04	60.9800	60.9800	60.8300	60.8300	-1.009%	4	2,460	-86.355%
2026-03-02	61.5600	61.6000	61.4500	61.4500	-4.536%	52	2,462	-86.493%
2026-02-27	64.2400	64.3700	64.2400	64.3700	+6.221%	2	2,485	-87.106%
2026-02-20	60.6000	60.6000	60.6000	60.6000	+1.406%	2	2,485	-86.304%
2026-02-18	59.7900	59.7900	59.7600	59.7600	-3.907%	2	2,484	-86.111%
2026-02-17	65.3400	65.3400	61.9800	62.1900	+7.132%	8	2,485	-86.654%
2026-02-09	58.0500	58.0500	58.0500	58.0500	-8.698%	2	2,483	-85.702%
2026-02-04	63.5600	63.5800	63.5600	63.5800	+12.134%	4	2,484	-86.946%
2026-02-02	56.7000	56.7000	56.7000	56.7000	-6.436%	1	2,470	-85.362%
2026-01-30	59.3900	60.6000	59.3900	60.6000	-0.165%	10	2,470	-86.304%
2026-01-29	65.1400	65.2900	60.0000	60.7000	+5.749%	110	2,474	-86.326%
2026-01-28	58.2000	59.4000	57.2000	57.4000	-1.510%	731	2,374	-85.540%
2026-01-23	58.2800	58.2800	58.2800	58.2800	-10.338%	4	1,671	-85.758%
2026-01-21	65.0000	65.0000	65.0000	65.0000	+10.357%	2	1,673	-87.231%
2026-01-16	58.4000	58.9000	58.4000	58.9000	-0.169%	8	1,668	-85.908%
2026-01-15	58.9000	59.1000	58.9000	59.0000	-0.523%	8	1,668	-85.932%
2026-01-13	58.7600	59.3100	58.6500	59.3100	+5.628%	34	1,665	-86.006%
2026-01-12	56.1500	56.1500	56.1500	56.1500	-6.603%	1	1,649	-85.218%
2026-01-08	60.1200	60.1200	60.1200	60.1200	+1.829%	3	1,649	-86.194%
2026-01-07	59.0400	59.0400	59.0400	59.0400	+1.565%	2	1,647	-85.942%
2026-01-06	58.9000	58.9000	58.1300	58.1300	-1.022%	300	1,646	-85.722%
2025-12-30	58.7300	58.7300	58.7300	58.7300	-8.946%	14	1,446	-85.868%
2025-12-19	65.0000	65.6000	64.5000	64.5000	-9.027%	10	1,451	-87.132%
2025-12-18	71.0000	71.0000	70.9000	70.9000	-4.318%	25	1,451	-88.293%
2025-12-17	70.6200	75.2000	70.5000	74.1000	+6.772%	141	1,433	-88.799%
2025-12-10	71.3500	71.3500	69.4000	69.4000	-3.851%	18	1,370	-88.040%
2025-12-09	72.1800	72.1800	72.1800	72.1800	+0.403%	2	1,370	-88.501%
2025-12-05	71.8900	71.8900	71.8900	71.8900	-1.385%	3	1,370	-88.455%
2025-12-03	74.1000	74.1000	72.9000	72.9000	-3.571%	8	1,370	-88.615%
2025-12-01	75.6000	75.6000	75.6000	75.6000	-2.703%	2	1,366	-89.021%
2025-11-26	77.7000	77.7000	77.7000	77.7000	-3.837%	2	1,366	-89.318%
2025-11-25	86.5000	86.5000	80.8000	80.8000	-23.629%	5	1,366	-89.728%
2025-11-21	105.8000	105.8000	105.8000	105.8000	+0.868%	1	1,366	-92.155%
2025-11-20	104.8900	104.8900	104.8900	104.8900	+19.437%	3	1,366	-92.087%
2025-11-13	89.1400	89.1400	87.8200	87.8200	+9.039%	8	1,366	-90.549%
2025-11-12	80.3400	80.5900	80.3400	80.5400	-0.629%	8	1,370	-89.695%
2025-11-11	81.5400	81.5400	81.0500	81.0500	+1.199%	4	1,375	-89.759%
2025-11-10	81.0000	81.0000	80.0900	80.0900	-14.251%	3	1,375	-89.637%
2025-11-07	93.4000	93.4000	93.4000	93.4000	+8.985%	1,242	1,374	-91.113%
2025-11-06	85.7000	85.7000	85.7000	85.7000	+8.895%	2	1,952	-90.315%
2025-11-05	81.0000	81.0000	78.7000	78.7000	-2.490%	3	1,952	-89.454%
2025-10-31	80.8000	80.8000	80.7100	80.7100	+7.613%	9	1,952	-89.716%
2025-10-28	75.0000	75.0000	75.0000	75.0000	+1.351%	11	1,952	-88.933%
2025-10-27	73.3900	74.1000	73.3000	74.0000	-14.153%	31	1,957	-88.784%
2025-10-22	86.1000	86.2000	86.1000	86.2000	+4.510%	2	1,957	-90.371%
2025-10-21	82.4800	82.4800	82.4800	82.4800	-0.722%	1	1,955	-89.937%
2025-10-20	83.0800	83.0800	83.0800	83.0800	-14.439%	1	1,955	-90.010%
2025-10-17	97.1000	97.1000	97.1000	97.1000	+0.258%	1	1,955	-91.452%
2025-10-14	97.0900	97.0900	96.4500	96.8500	+14.210%	18	1,954	-91.430%
2025-10-01	84.8000	84.8000	84.8000	84.8000	+2.292%	10	1,953	-90.212%
2025-09-30	84.9000	84.9000	82.7000	82.9000	-0.420%	14	1,953	-89.988%
2025-09-29	83.3400	83.4100	82.9600	83.2500	+0.422%	64	1,939	-90.030%
2025-09-18	82.9000	82.9000	82.9000	82.9000	-4.493%	1	1,931	-89.988%
2025-09-16	86.8000	86.8000	86.8000	86.8000	-5.033%	2	1,931	-90.438%
2025-09-05	91.4000	91.4000	91.4000	91.4000	-8.279%	8	1,931	-90.919%
2025-09-02	99.6500	99.6500	99.6500	99.6500	+8.315%	2	1,931	-91.671%
2025-08-29	93.5900	93.5900	91.9000	92.0000	+1.210%	17	1,914	-90.978%
2025-08-28	90.9400	90.9400	90.9000	90.9000	-2.153%	148	1,914	-90.869%
2025-08-26	93.1700	93.1700	92.9000	92.9000	-3.430%	8	1,826	-91.066%
2025-08-12	96.2000	96.2000	96.2000	96.2000	-4.288%	50	1,821	-91.372%
2025-08-08	100.5100	100.5100	100.5100	100.5100	-5.536%	1	1,821	-91.742%
2025-08-07	100.6700	106.9000	100.6700	106.4000	+1.237%	63	1,822	-92.199%
2025-08-04	106.3800	106.4000	105.1000	105.1000	-6.161%	3	1,811	-92.103%
2025-07-15	112.0000	112.0000	112.0000	112.0000	+3.800%	5	1,810	-92.589%
2025-07-10	107.8000	107.9000	107.8000	107.9000	-13.264%	2	1,810	-92.308%
2025-06-26	124.4000	124.4000	124.4000	124.4000	-3.790%	1	1,808	-93.328%
2025-06-24	129.3000	129.3000	129.3000	129.3000	-8.706%	1	1,808	-93.581%
2025-06-23	143.5200	143.5200	141.6300	141.6300	+7.974%	40	1,809	-94.140%
2025-06-11	131.2400	131.3000	131.1600	131.1700	-3.196%	44	1,809	-93.672%
2025-06-09	135.5000	135.5000	135.5000	135.5000	-1.812%	1	1,809	-93.875%
2025-06-06	138.0000	138.0000	138.0000	138.0000	-7.320%	2,168	1,809	-93.986%
2025-05-15	151.5000	151.5000	148.9000	148.9000	-6.769%	31	731	-94.426%
2025-05-12	159.7100	159.7100	159.7100	159.7100	-21.286%	1	731	-94.803%
2025-05-09	204.6500	205.5500	202.9000	202.9000	+2.682%	20	731	-95.909%
2025-05-08	205.3800	210.3000	196.3000	197.6000	-8.349%	15	731	-95.800%
2025-05-06	222.1000	222.1000	214.9000	215.6000	-17.898%	21	731	-96.150%
2025-04-23	237.5000	262.6000	237.5000	262.6000	-19.299%	118	731	-96.839%
2025-04-21	319.7000	325.8000	319.7000	325.4000	+13.143%	49	627	-97.449%
2025-04-17	285.8000	292.5000	284.2000	287.6000	+0.948%	35	619	-97.114%
2025-04-11	325.7000	325.7000	284.9000	284.9000	-6.129%	36	619	-97.087%
2025-04-10	290.2000	303.5000	290.2000	303.5000	-9.673%	15	605	-97.265%
2025-04-08	271.3000	336.4000	270.4000	336.0000	+126.019%	28	590	-97.530%
2025-03-25	147.4400	148.6600	147.4400	148.6600	-2.326%	2	485	-94.417%
2025-03-24	151.8000	152.2000	151.8000	152.2000	-15.444%	101	483	-94.547%
2025-03-18	180.0000	180.0000	180.0000	180.0000	-12.195%	1	483	-95.389%
2025-03-13	205.0000	205.0000	205.0000	205.0000	+4.140%	2	480	-95.951%
2025-03-10	194.5700	196.8500	194.2600	196.8500	+20.236%	52	480	-95.784%
2025-03-03	153.9300	164.0500	153.9300	163.7200	+6.888%	3	467	-94.930%
2025-02-28	152.6600	153.3400	152.5200	153.1700	+4.803%	400	467	-94.581%
2025-02-26	146.1500	146.1500	146.1500	146.1500	+15.006%	17	268	-94.321%
2025-02-20	127.0500	127.0800	127.0500	127.0800	-3.273%	2	251	-93.469%
2025-02-10	131.3800	131.3800	131.3800	131.3800	-1.588%	1	250	-93.682%
2025-01-21	133.5000	133.5000	133.5000	133.5000	-11.881%	4	249	-93.783%
2025-01-03	151.5000	151.5000	151.5000	151.5000	-1.910%	2	245	-94.521%
2024-12-31	154.3100	154.4500	154.3100	154.4500	+12.180%	2	244	-94.626%
2024-12-16	137.9000	137.9000	137.6800	137.6800	-8.177%	4	240	-93.972%
2024-11-20	149.9400	149.9400	149.9400	149.9400	-11.393%	2	240	-94.464%
2024-10-21	169.2200	169.2200	169.2200	169.2200	-19.649%	2	0	-95.095%
2024-10-03	207.0000	210.6000	207.0000	210.6000	-10.023%	4	0	-96.059%
2024-09-09	234.0600	234.0600	234.0600	234.0600	+19.479%	2	0	-96.454%
2024-08-16	196.7900	196.7900	195.9000	195.9000	-2.099%	52	0	-95.763%
2024-08-15	200.1000	200.1000	200.1000	200.1000	-31.590%	6	0	-95.852%
2024-08-05	292.5000	292.5000	292.5000	292.5000	+31.402%	6	0	-97.162%
2024-08-01	222.6000	222.6000	222.6000	222.6000	0.000%	2	0	-96.271%

.dark-mode .t7Fn9s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t7Fn9s{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P4750SPX Dec 18 2026 4750.00 Put (SPX261218P04750000)option OPRA

SPX20261218P4750
SPX Dec 18 2026 4750.00 Put (SPX261218P04750000)
option OPRA