Dark

SPX20261218P4775
SPX Dec 18 2026 4775.00 Put (SPX261218P04775000)
option OPRA

EOD

Sep 10, 2026

8.50+18.056%(+1.30)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	8.3000	8.5000	8.3000	8.5000	+18.056%	22	608	0.000%
2026-09-09	7.2000	7.2000	7.2000	7.2000	+2.857%	1	608	+18.056%
2026-09-08	7.0000	7.0000	7.0000	7.0000	+2.941%	1	618	+21.429%
2026-09-04	6.8000	6.8000	6.8000	6.8000	0.000%	1	617	+25.000%
2026-09-03	6.8000	6.8000	6.8000	6.8000	-20.930%	1	617	+25.000%
2026-09-01	8.6000	8.6000	8.6000	8.6000	+10.398%	1	616	-1.163%
2026-08-31	7.7900	7.7900	7.7900	7.7900	+1.169%	4	616	+9.114%
2026-08-28	7.7000	7.7000	7.7000	7.7000	-32.456%	1	616	+10.390%
2026-08-05	11.4000	11.4000	11.4000	11.4000	-22.449%	2	617	-25.439%
2026-07-31	14.7000	14.7000	14.7000	14.7000	-14.535%	1	615	-42.177%
2026-07-21	17.0100	17.2000	17.0100	17.2000	-7.775%	5	615	-50.581%
2026-07-17	18.6200	18.6500	18.6200	18.6500	+11.012%	4	617	-54.424%
2026-07-10	17.0800	17.1200	16.8000	16.8000	-8.696%	5	662	-49.405%
2026-07-08	18.8200	18.8200	18.2000	18.4000	+1.657%	16	660	-53.804%
2026-07-07	17.3400	18.1000	17.2900	18.1000	-6.218%	6	649	-53.039%
2026-06-30	19.1000	19.3000	19.1000	19.3000	-5.900%	2	646	-55.959%
2026-06-29	20.5200	20.5200	20.5100	20.5100	-11.974%	4	645	-58.557%
2026-06-26	22.8000	23.3000	22.8000	23.3000	-2.510%	2	645	-63.519%
2026-06-25	23.6000	23.9000	23.6000	23.9000	-10.117%	6	645	-64.435%
2026-06-23	26.2800	26.5900	26.2500	26.5900	+15.609%	36	645	-68.033%
2026-06-18	23.0000	23.0000	23.0000	23.0000	-1.751%	10	631	-63.043%
2026-06-17	23.4100	23.4100	23.4100	23.4100	-15.487%	1	631	-63.691%
2026-06-11	27.8000	27.8000	27.7000	27.7000	+17.872%	4	631	-69.314%
2026-06-04	23.5000	23.5000	23.5000	23.5000	-2.083%	1	636	-63.830%
2026-05-29	24.0000	24.0000	24.0000	24.0000	-16.667%	1	635	-64.583%
2026-05-21	29.0000	29.0000	28.8000	28.8000	-7.987%	4	635	-70.486%
2026-05-20	31.6000	31.6000	31.3000	31.3000	-4.573%	2	635	-72.843%
2026-05-19	32.4000	32.8000	32.4000	32.8000	+2.181%	4	639	-74.085%
2026-05-14	32.9000	32.9000	32.1000	32.1000	-3.313%	3	639	-73.520%
2026-05-08	33.4000	33.5000	33.2000	33.2000	-4.488%	7	637	-74.398%
2026-05-06	34.7900	34.7900	34.7600	34.7600	-9.785%	4	630	-75.547%
2026-04-30	38.5300	38.5300	38.5300	38.5300	-12.828%	1	630	-77.939%
2026-04-23	43.2600	44.2000	43.1000	44.2000	+2.079%	5	632	-80.769%
2026-04-22	43.2000	43.6000	43.1000	43.3000	-7.479%	21	629	-80.370%
2026-04-21	42.9500	46.8000	42.9300	46.8000	+7.760%	9	610	-81.838%
2026-04-20	43.0700	43.4300	43.0700	43.4300	+3.850%	64	610	-80.428%
2026-04-17	43.2100	43.2900	41.8200	41.8200	-9.284%	46	636	-79.675%
2026-04-15	46.2000	46.5000	45.4800	46.1000	-11.550%	22	657	-81.562%
2026-04-13	52.1500	52.1500	52.1200	52.1200	-2.761%	2	646	-83.691%
2026-04-10	53.6000	53.6000	53.6000	53.6000	-3.493%	4	646	-84.142%
2026-04-08	55.6400	55.6600	55.5400	55.5400	-16.694%	128	642	-84.696%
2026-04-06	66.6100	66.6700	66.6100	66.6700	-11.272%	2	588	-87.251%
2026-04-01	74.9400	75.3500	74.8600	75.1400	-12.932%	16	589	-88.688%
2026-03-31	86.3000	86.3000	86.3000	86.3000	+1.291%	5	591	-90.151%
2026-03-26	80.0700	85.2000	80.0700	85.2000	+10.220%	3	289	-90.023%
2026-03-25	77.4900	77.4900	77.3000	77.3000	-5.915%	2	288	-89.004%
2026-03-24	84.4500	84.9000	82.1600	82.1600	-3.715%	6	289	-89.654%
2026-03-20	86.2000	86.2000	85.3300	85.3300	-0.548%	2	290	-90.039%
2026-03-19	85.8000	85.8000	85.8000	85.8000	+21.050%	2	290	-90.093%
2026-03-17	70.0900	71.5000	70.0200	70.8800	-5.870%	15	288	-88.008%
2026-03-16	75.4000	75.4000	74.7000	75.3000	-3.807%	14	288	-88.712%
2026-03-12	76.6600	78.2800	76.6600	78.2800	+3.136%	2	286	-89.142%
2026-03-10	71.1400	76.2000	68.1000	75.9000	+3.406%	15	285	-88.801%
2026-03-09	86.9000	87.0000	72.6000	73.4000	-12.096%	16	274	-88.420%
2026-03-06	81.1000	83.6000	81.1000	83.5000	+27.074%	7	273	-89.820%
2026-03-02	65.6800	65.7100	65.6800	65.7100	+5.643%	2	266	-87.064%
2026-02-24	64.4800	64.5000	62.1000	62.2000	-6.042%	6	265	-86.334%
2026-02-19	66.2000	66.2000	66.2000	66.2000	+8.525%	2	263	-87.160%
2026-02-18	61.2600	61.3600	61.0000	61.0000	-4.088%	12	261	-86.066%
2026-02-17	63.6000	63.6000	63.6000	63.6000	-5.917%	1	261	-86.635%
2026-02-13	63.4000	68.4000	63.4000	67.6000	+11.995%	4	260	-87.426%
2026-02-12	59.3600	60.3600	59.3600	60.3600	+4.069%	6	260	-85.918%
2026-02-09	58.0000	58.0000	58.0000	58.0000	+0.346%	1	263	-85.345%
2026-02-02	57.8000	57.8000	57.8000	57.8000	+0.522%	1	262	-85.294%
2026-01-26	57.5900	57.5900	57.5000	57.5000	-2.872%	2	262	-85.217%
2026-01-15	58.4000	59.2000	58.4000	59.2000	-7.399%	3	262	-85.642%
2026-01-14	63.7800	63.9300	63.7800	63.9300	+6.586%	2	262	-86.704%
2026-01-13	59.9100	59.9800	59.9100	59.9800	-1.267%	10	263	-85.829%
2025-12-26	60.8100	60.8100	60.7500	60.7500	-2.394%	2	228	-86.008%
2025-12-23	61.9100	62.6200	61.8400	62.2400	-0.575%	8	228	-86.343%
2025-12-22	62.5000	62.6000	62.5000	62.6000	-6.147%	7	227	-86.422%
2025-12-19	67.6000	67.6000	66.2200	66.7000	-8.215%	126	220	-87.256%
2025-12-17	72.6000	72.6700	72.6000	72.6700	-1.930%	2	116	-88.303%
2025-12-16	74.1000	74.1000	74.1000	74.1000	+2.066%	4	116	-88.529%
2025-12-15	72.6000	72.6000	72.6000	72.6000	-0.779%	4	116	-88.292%
2025-12-08	73.1000	73.1700	73.1000	73.1700	-1.521%	2	114	-88.383%
2025-12-03	74.3000	74.3000	74.3000	74.3000	-2.493%	3	115	-88.560%
2025-12-02	76.2000	76.2000	76.2000	76.2000	-1.039%	3	114	-88.845%
2025-11-28	77.0000	77.0000	77.0000	77.0000	-10.152%	3	114	-88.961%
2025-11-20	85.7000	85.7000	85.7000	85.7000	-4.778%	5	114	-90.082%
2025-11-14	90.0000	90.0000	90.0000	90.0000	+11.029%	5	109	-90.556%
2025-11-12	81.1900	81.1900	81.0600	81.0600	-1.267%	2	104	-89.514%
2025-11-11	82.1000	82.1000	82.1000	82.1000	+0.490%	10	94	-89.647%
2025-11-10	85.0900	85.1900	81.7000	81.7000	-10.101%	38	94	-89.596%
2025-11-07	90.9900	90.9900	90.8800	90.8800	+12.615%	2	79	-90.647%
2025-10-31	80.7000	80.7000	80.7000	80.7000	+5.119%	2	79	-89.467%
2025-10-28	76.6600	76.7700	76.5800	76.7700	+1.952%	24	88	-88.928%
2025-10-27	75.3000	75.3000	75.3000	75.3000	-19.551%	1	76	-88.712%
2025-10-14	98.6200	98.7100	93.6000	93.6000	+10.299%	39	76	-90.919%
2025-09-29	84.8900	84.8900	84.8600	84.8600	-7.257%	4	60	-89.984%
2025-09-05	91.5000	91.5000	91.5000	91.5000	-15.978%	8	62	-90.710%
2025-08-07	108.9000	108.9000	108.9000	108.9000	+1.491%	2	58	-92.195%
2025-08-04	107.4000	107.4000	107.3000	107.3000	-4.537%	4	57	-92.078%
2025-07-11	112.5000	112.5000	112.4000	112.4000	-2.346%	2	57	-92.438%
2025-07-03	115.1000	115.1000	115.1000	115.1000	-8.214%	1	58	-92.615%
2025-06-27	125.4000	125.4000	125.4000	125.4000	-9.752%	1	58	-93.222%
2025-06-09	138.9500	138.9500	138.9500	138.9500	-9.302%	8	58	-93.883%
2025-05-20	155.9000	155.9000	153.2000	153.2000	+2.819%	11	67	-94.452%
2025-05-16	151.2000	151.2000	149.0000	149.0000	-2.423%	14	66	-94.295%
2025-05-15	154.1000	154.2000	152.7000	152.7000	-1.420%	14	66	-94.434%
2025-05-14	155.6000	155.6000	154.6000	154.9000	-25.814%	10	79	-94.513%
2025-05-09	208.3000	208.8000	208.3000	208.8000	+3.726%	14	83	-95.929%
2025-05-08	201.5000	201.5000	201.3000	201.3000	-40.091%	10	81	-95.777%
2025-04-21	315.8000	336.0100	315.8000	336.0100	+14.173%	14	51	-97.470%
2025-04-17	288.9000	294.3000	288.9000	294.3000	+4.251%	12	28	-97.112%
2025-04-16	281.1000	282.3000	281.1000	282.3000	-5.173%	10	28	-96.989%
2025-04-11	297.7000	297.7000	297.7000	297.7000	+2.939%	10	19	-97.145%
2025-04-10	292.0000	292.0000	289.2000	289.2000	-15.611%	10	14	-97.061%
2025-04-08	342.7000	342.7000	342.7000	342.7000	+95.271%	1	4	-97.520%
2025-03-19	175.5000	175.5000	175.5000	175.5000	-16.349%	1	3	-95.157%
2025-03-13	209.8000	209.8000	209.8000	209.8000	0.000%	2	0	-95.949%

.dark-mode .nqg7hq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nqg7hq{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P4775SPX Dec 18 2026 4775.00 Put (SPX261218P04775000)option OPRA

SPX20261218P4775
SPX Dec 18 2026 4775.00 Put (SPX261218P04775000)
option OPRA