Dark

SPX20261218P4800
SPX Dec 18 2026 4800.00 Put (SPX261218P04800000)
option OPRA

EOD

Jul 7, 2026

18.40+3.081%(+0.55)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	18.7000	18.7500	18.4000	18.4000	+3.081%	20	10,602	0.000%
2026-07-06	17.8300	17.8500	17.8300	17.8500	-10.302%	10	10,620	+3.081%
2026-07-01	19.9000	19.9000	19.9000	19.9000	+0.505%	1	10,616	-7.538%
2026-06-30	19.4000	19.8000	19.4000	19.8000	-5.308%	2	10,616	-7.071%
2026-06-29	20.9100	20.9100	20.9100	20.9100	-11.772%	2	10,614	-12.004%
2026-06-26	25.6700	25.6700	23.5000	23.7000	-2.869%	6	10,613	-22.363%
2026-06-25	24.1500	24.4000	23.6000	24.4000	-6.406%	48	10,613	-24.590%
2026-06-23	25.2000	26.3200	25.2000	26.0700	+11.792%	13	10,621	-29.421%
2026-06-22	23.3700	23.3700	23.3200	23.3200	-0.681%	2	10,618	-21.098%
2026-06-18	23.4600	23.4800	23.4600	23.4800	+0.299%	2	10,618	-21.635%
2026-06-17	23.3600	23.5800	23.3400	23.4100	+1.871%	32	10,618	-21.401%
2026-06-16	22.9800	22.9800	22.9800	22.9800	+1.862%	1	10,618	-19.930%
2026-06-15	22.5300	22.5600	22.5300	22.5600	-20.759%	8	10,618	-18.440%
2026-06-11	28.4700	28.4700	28.4700	28.4700	-7.953%	50	10,618	-35.371%
2026-06-10	30.8000	30.9300	30.8000	30.9300	+2.079%	4	10,668	-40.511%
2026-06-09	29.5000	30.3000	29.4000	30.3000	+11.070%	27	10,668	-39.274%
2026-06-08	27.1400	27.2800	27.1400	27.2800	+4.923%	2	10,678	-32.551%
2026-06-05	26.0000	26.0000	26.0000	26.0000	-0.154%	1	10,678	-29.231%
2026-06-03	26.0400	26.0400	26.0400	26.0400	+5.511%	45	10,678	-29.339%
2026-06-01	24.6800	24.6800	24.6800	24.6800	+1.564%	1	9,419	-25.446%
2026-05-29	24.7400	24.7400	24.3000	24.3000	-5.814%	61	9,419	-24.280%
2026-05-28	26.0000	26.0000	25.7000	25.8000	-5.042%	14	9,418	-28.682%
2026-05-27	27.5800	27.5800	27.1700	27.1700	-4.162%	5	9,418	-32.278%
2026-05-22	28.5000	28.5000	28.3500	28.3500	-4.961%	11	9,418	-35.097%
2026-05-21	29.8300	29.8300	29.8300	29.8300	-5.302%	10	9,407	-38.317%
2026-05-20	32.1000	32.1000	31.5000	31.5000	-5.970%	39	9,407	-41.587%
2026-05-19	33.0000	33.5000	33.0000	33.5000	-1.760%	504	9,246	-45.075%
2026-05-15	34.1000	34.1000	34.1000	34.1000	+4.281%	9	9,246	-46.041%
2026-05-14	33.5000	33.5000	32.7000	32.7000	-3.254%	654	9,642	-43.731%
2026-05-13	33.8000	33.8000	33.8000	33.8000	-0.588%	3	9,354	-45.562%
2026-05-12	34.0800	34.1400	34.0000	34.0000	+1.190%	453	9,354	-45.882%
2026-05-11	33.6000	33.6000	33.6000	33.6000	-0.208%	200	9,354	-45.238%
2026-05-08	33.6700	33.6700	33.6700	33.6700	-4.074%	7	9,294	-45.352%
2026-05-07	34.7100	35.1000	34.7100	35.1000	-0.567%	2	9,295	-47.578%
2026-05-06	35.0800	35.3000	35.0800	35.3000	-6.540%	22	9,296	-47.875%
2026-05-05	37.7300	37.7900	37.4000	37.7700	-4.693%	9	9,297	-51.284%
2026-05-04	39.6500	39.6700	39.6300	39.6300	+5.680%	8	9,296	-53.571%
2026-05-01	37.4500	37.5000	37.4400	37.5000	-4.288%	48	9,316	-50.933%
2026-04-30	41.1100	42.1500	39.1800	39.1800	-8.201%	15	9,316	-53.037%
2026-04-29	40.5500	42.6900	40.5500	42.6800	-0.951%	20	9,317	-56.888%
2026-04-28	42.9200	43.0900	42.9200	43.0900	+3.160%	2	9,307	-57.299%
2026-04-27	42.4800	42.8100	41.6500	41.7700	-6.135%	10	9,307	-55.949%
2026-04-23	43.3000	47.0700	43.3000	44.5000	+1.947%	585	9,310	-58.652%
2026-04-22	43.9000	43.9000	43.6500	43.6500	-9.252%	15	9,009	-57.847%
2026-04-21	43.5900	48.1000	43.5900	48.1000	+11.009%	219	8,961	-61.746%
2026-04-17	44.6000	44.6000	42.6600	43.3300	-6.797%	88	8,961	-57.535%
2026-04-16	47.1000	47.6000	46.4600	46.4900	-0.364%	211	8,979	-60.422%
2026-04-15	46.9000	47.6000	46.4300	46.6600	-3.595%	517	8,963	-60.566%
2026-04-14	46.9000	48.4000	46.9000	48.4000	-9.193%	430	8,664	-61.983%
2026-04-13	53.3000	53.3000	53.3000	53.3000	-0.745%	100	9,065	-65.478%
2026-04-09	53.7000	53.7000	53.7000	53.7000	-6.283%	50	9,006	-65.736%
2026-04-08	57.1000	57.3000	57.1000	57.3000	-20.406%	5	9,045	-67.888%
2026-04-07	75.0100	75.1300	71.9900	71.9900	-0.153%	26	9,047	-74.441%
2026-04-02	71.9000	72.2000	71.7000	72.1000	-1.624%	6	9,033	-74.480%
2026-04-01	73.5200	73.5200	73.2900	73.2900	-8.284%	2	9,033	-74.894%
2026-03-31	91.1100	91.5400	79.9100	79.9100	-21.271%	120	8,934	-76.974%
2026-03-30	101.5000	101.5000	101.5000	101.5000	-0.089%	2	9,000	-81.872%
2026-03-27	98.3200	101.6400	94.8900	101.5900	+23.589%	194	8,999	-81.888%
2026-03-26	82.1100	90.5000	82.1100	82.2000	+4.807%	167	8,920	-77.616%
2026-03-25	79.9100	80.0100	78.3000	78.4300	+3.922%	11	8,954	-76.540%
2026-03-23	75.1800	75.5800	75.1800	75.4700	-10.855%	121	8,470	-75.619%
2026-03-20	87.7000	87.7000	84.4500	84.6600	-3.795%	22	8,491	-78.266%
2026-03-19	88.0000	88.0000	88.0000	88.0000	+12.016%	4	8,471	-79.091%
2026-03-18	77.6500	78.5600	77.6500	78.5600	+11.007%	25	8,467	-76.578%
2026-03-17	70.7700	70.7700	70.7700	70.7700	-7.248%	30	8,445	-74.000%
2026-03-16	76.6000	76.6000	76.1000	76.3000	-1.675%	7	8,415	-75.885%
2026-03-13	77.6000	77.6000	77.6000	77.6000	-3.121%	2	8,408	-76.289%
2026-03-12	79.4000	80.2000	79.4000	80.1000	+2.903%	5	8,408	-77.029%
2026-03-11	75.4000	77.9200	75.4000	77.8400	+1.486%	169	8,405	-76.362%
2026-03-10	69.1200	77.0000	69.1200	76.7000	+3.649%	61	8,427	-76.010%
2026-03-09	90.0000	90.6000	73.1000	74.0000	-6.930%	75	8,480	-75.135%
2026-03-06	81.3300	81.6900	76.6000	79.5100	+15.065%	138	8,452	-76.858%
2026-03-05	66.8000	73.6000	66.8000	69.1000	-9.198%	28	8,367	-73.372%
2026-03-03	80.3000	80.3400	76.1000	76.1000	+13.582%	10	8,369	-75.821%
2026-03-02	65.5300	67.1000	65.5300	67.0000	-0.917%	28	8,367	-72.537%
2026-02-27	67.3600	67.6200	67.3600	67.6200	+7.333%	2	8,360	-72.789%
2026-02-20	66.6000	66.6000	62.4000	63.0000	-7.435%	18	8,234	-70.794%
2026-02-17	68.0500	68.0600	67.9700	68.0600	+4.370%	6	8,222	-72.965%
2026-02-13	70.2800	70.3800	65.2100	65.2100	-3.105%	6	8,172	-71.783%
2026-02-12	61.1600	67.3800	61.1200	67.3000	+13.185%	101	8,172	-72.660%
2026-02-09	61.2900	61.2900	59.3900	59.4600	-4.174%	40	8,222	-69.055%
2026-02-06	65.3000	65.3000	62.0500	62.0500	-7.622%	4	8,202	-70.346%
2026-02-05	67.1500	67.1700	67.1500	67.1700	-1.250%	477	8,199	-72.607%
2026-02-04	64.5300	68.0200	64.5300	68.0200	+9.816%	2	7,874	-72.949%
2026-02-03	61.6300	61.9400	61.6300	61.9400	+4.983%	2	7,874	-70.294%
2026-02-02	59.4000	59.4000	58.0600	59.0000	-10.075%	322	7,875	-68.814%
2026-01-29	65.5900	65.6100	65.5900	65.6100	+5.823%	2	8,044	-71.955%
2026-01-28	60.5000	62.0000	60.5000	62.0000	+4.553%	25	8,044	-70.323%
2026-01-27	59.3000	59.3000	59.3000	59.3000	-7.344%	1	8,054	-68.971%
2026-01-21	63.8900	64.1000	63.8900	64.0000	-10.112%	77	8,074	-71.250%
2026-01-20	69.0000	71.2000	68.9300	71.2000	+17.686%	7	8,112	-74.157%
2026-01-16	60.4000	60.5000	60.4000	60.5000	+1.340%	3	8,105	-69.587%
2026-01-15	59.9000	59.9000	59.4000	59.7000	+3.826%	10	8,105	-69.179%
2026-01-12	57.5000	57.5000	57.5000	57.5000	-0.398%	53	8,096	-68.000%
2026-01-09	57.7300	57.7300	57.7300	57.7300	-6.465%	301	7,893	-68.127%
2026-01-07	60.0400	61.7200	60.0400	61.7200	-0.931%	56	7,933	-70.188%
2026-01-05	61.8000	62.3000	61.8000	62.3000	-2.351%	13	7,907	-70.465%
2026-01-02	62.5700	63.8000	62.5700	63.8000	+4.112%	6	7,900	-71.160%
2025-12-30	61.2800	61.2800	61.2800	61.2800	-1.097%	14	7,706	-69.974%
2025-12-26	61.9600	61.9600	61.9600	61.9600	-2.117%	2	7,708	-70.303%
2025-12-23	63.3000	63.3000	63.3000	63.3000	-0.628%	1	7,708	-70.932%
2025-12-22	63.7000	63.7000	63.7000	63.7000	-5.349%	340	7,707	-71.115%
2025-12-19	67.3000	67.3000	67.3000	67.3000	-8.485%	117	7,537	-72.660%
2025-12-18	73.5400	73.5400	73.5400	73.5400	-4.987%	1	7,482	-74.980%
2025-12-16	77.4000	77.4000	77.4000	77.4000	+3.893%	1	7,483	-76.227%
2025-12-15	74.5000	74.5000	74.5000	74.5000	+2.055%	1	7,482	-75.302%
2025-12-11	73.0000	73.0000	73.0000	73.0000	-3.821%	1	7,443	-74.795%
2025-12-10	76.6000	76.6000	75.9000	75.9000	+0.264%	153	7,443	-75.758%
2025-12-09	75.7000	75.7000	75.7000	75.7000	-1.201%	3	7,491	-75.694%
2025-12-08	75.6000	76.9200	75.6000	76.6200	+3.821%	5	7,491	-75.985%
2025-12-05	73.8000	73.8000	73.8000	73.8000	-2.639%	248	7,446	-75.068%
2025-12-04	75.8000	75.8000	75.8000	75.8000	-1.686%	3	7,363	-75.726%
2025-12-03	77.1000	77.1000	77.0000	77.1000	+0.916%	131	7,313	-76.135%
2025-12-01	76.4000	76.4000	76.4000	76.4000	-5.328%	3	7,387	-75.916%
2025-11-26	80.5000	80.7000	80.4000	80.7000	-21.726%	9	7,387	-77.200%
2025-11-21	103.1000	103.1000	103.1000	103.1000	-8.599%	1	7,387	-82.153%
2025-11-20	87.1600	112.8000	86.9600	112.8000	+12.351%	51	7,386	-83.688%
2025-11-19	100.1000	100.4000	100.1000	100.4000	-5.966%	19	7,346	-81.673%
2025-11-18	105.5000	106.7700	105.5000	106.7700	+15.054%	9	7,327	-82.767%
2025-11-14	92.8000	92.8000	92.8000	92.8000	+4.505%	1	7,327	-80.172%
2025-11-13	88.2000	88.8000	88.2000	88.8000	+5.967%	3	7,327	-79.279%
2025-11-12	82.8000	83.8000	82.6600	83.8000	-0.593%	20	7,312	-78.043%
2025-11-11	83.7000	84.3000	83.7000	84.3000	+1.200%	3	7,320	-78.173%
2025-11-10	86.7800	86.8100	83.3000	83.3000	-11.383%	25	7,320	-77.911%
2025-11-06	94.0000	94.0000	94.0000	94.0000	+6.215%	1	7,318	-80.426%
2025-11-04	88.5000	88.5000	88.5000	88.5000	+4.486%	2	7,317	-79.209%
2025-11-03	83.6000	84.7000	83.6000	84.7000	+0.713%	3	7,318	-78.276%
2025-10-31	84.1000	84.1000	84.1000	84.1000	+0.119%	1	7,318	-78.121%
2025-10-30	84.0000	84.0000	84.0000	84.0000	+7.403%	41	7,317	-78.095%
2025-10-28	78.2100	78.2400	78.2100	78.2100	+1.704%	154	7,338	-76.474%
2025-10-27	76.7800	77.1000	76.7800	76.9000	-4.174%	9	7,436	-76.073%
2025-10-24	80.2500	80.2500	80.2500	80.2500	-10.435%	52	7,436	-77.072%
2025-10-22	89.6000	89.6000	89.6000	89.6000	+3.956%	1	7,487	-79.464%
2025-10-21	86.2000	86.2000	86.1900	86.1900	-18.918%	100	7,487	-78.652%
2025-10-14	106.3000	106.3000	106.3000	106.3000	+12.143%	3	7,537	-82.690%
2025-10-13	94.7900	94.7900	94.7900	94.7900	+8.455%	1	7,537	-80.589%
2025-10-09	87.8000	87.8000	87.4000	87.4000	-2.455%	6	7,538	-78.947%
2025-10-07	89.6000	89.6000	89.6000	89.6000	+0.787%	3	7,535	-79.464%
2025-10-03	86.4200	88.9000	86.4200	88.9000	+1.253%	6	7,535	-79.303%
2025-09-29	86.5400	87.8500	86.5400	87.8000	+0.688%	19	7,518	-79.043%
2025-09-19	87.0200	87.2000	87.0200	87.2000	-3.358%	101	7,118	-78.899%
2025-09-16	90.1800	90.2300	90.1800	90.2300	+2.885%	2	7,154	-79.608%
2025-09-15	87.2500	87.7000	87.2500	87.7000	-0.567%	588	7,156	-79.019%
2025-09-11	88.3000	88.3000	88.2000	88.2000	-1.562%	100	6,813	-79.138%
2025-09-10	89.6000	89.6000	89.3000	89.6000	-7.686%	100	6,773	-79.464%
2025-08-29	97.0600	97.0600	97.0600	97.0600	-0.451%	10	6,814	-81.043%
2025-08-19	97.5000	97.5000	97.5000	97.5000	-0.307%	3	6,814	-81.128%
2025-08-18	98.0800	98.0800	97.8000	97.8000	-2.424%	61	6,817	-81.186%
2025-08-15	100.2300	100.2300	100.2300	100.2300	+2.171%	2	6,817	-81.642%
2025-08-14	98.4000	98.4000	98.1000	98.1000	-6.286%	100	6,819	-81.244%
2025-08-08	104.9500	104.9500	104.6800	104.6800	-6.032%	3	8,683	-82.423%
2025-08-07	111.8000	111.8000	111.1000	111.4000	+2.957%	11	8,683	-83.483%
2025-08-06	109.3500	109.3800	107.3400	108.2000	-1.277%	20	8,681	-82.994%
2025-08-04	110.0000	110.0000	109.6000	109.6000	+2.930%	10	8,672	-83.212%
2025-07-30	106.5700	106.5700	106.4800	106.4800	-2.222%	2	8,771	-82.720%
2025-07-23	111.3000	111.3000	108.9000	108.9000	-6.604%	95	8,474	-83.104%
2025-07-17	116.6000	116.6000	116.6000	116.6000	-1.354%	1	8,420	-84.220%
2025-07-15	118.2000	118.2000	118.2000	118.2000	+0.254%	1	8,420	-84.433%
2025-07-11	117.9000	117.9000	117.9000	117.9000	-2.401%	1	8,419	-84.394%
2025-07-08	120.8000	120.8000	120.8000	120.8000	-6.790%	1	8,419	-84.768%
2025-06-27	128.1000	129.6000	128.1000	129.6000	-4.121%	201	8,419	-85.802%
2025-06-25	134.4400	135.1700	134.4400	135.1700	-9.221%	5	8,220	-86.388%
2025-06-23	148.9000	148.9000	148.9000	148.9000	+1.986%	8	8,225	-87.643%
2025-06-17	146.0000	146.0000	146.0000	146.0000	+4.033%	150	8,223	-87.397%
2025-06-16	140.3400	140.3400	140.3400	140.3400	-11.513%	2	8,148	-86.889%
2025-06-13	151.5900	158.6000	147.0800	158.6000	+11.612%	90	8,150	-88.398%
2025-06-09	142.1000	142.1000	142.1000	142.1000	-1.878%	8	7,745	-87.051%
2025-06-06	144.7000	144.8200	144.7000	144.8200	-2.439%	1,904	7,745	-87.295%
2025-06-05	148.4400	148.4400	148.4400	148.4400	-2.701%	1	6,970	-87.604%
2025-06-03	152.5600	152.5600	152.5600	152.5600	-4.828%	96	6,970	-87.939%
2025-05-28	160.9400	160.9400	160.3000	160.3000	-5.728%	2	7,096	-88.522%
2025-05-22	169.9800	170.0400	169.9800	170.0400	+6.776%	2	7,096	-89.179%
2025-05-20	157.5600	159.2500	156.7000	159.2500	+4.358%	32	6,897	-88.446%
2025-05-16	153.2000	153.2000	152.6000	152.6000	-2.198%	48	6,888	-87.942%
2025-05-15	157.7000	157.7000	156.0300	156.0300	-1.247%	2	6,912	-88.207%
2025-05-14	158.3000	159.0600	158.0000	158.0000	+0.190%	19	6,913	-88.354%
2025-05-13	165.3100	165.3100	156.9000	157.7000	-5.716%	1,899	8,068	-88.332%
2025-05-12	167.2600	167.2600	167.2600	167.2600	-21.731%	1	5,442	-88.999%
2025-05-09	212.7000	213.7000	211.8000	213.7000	+1.055%	422	5,441	-91.390%
2025-05-08	215.6000	215.6000	207.0000	211.4700	-5.846%	608	5,191	-91.299%
2025-05-07	226.2000	229.4000	224.6000	224.6000	-2.754%	60	4,980	-91.808%
2025-05-06	234.1600	234.1600	225.8800	230.9600	+8.371%	19	4,930	-92.033%
2025-05-05	221.4800	221.4800	212.4600	213.1200	-1.077%	41	4,937	-91.366%
2025-05-02	214.7900	215.4400	214.7900	215.4400	-3.520%	64	4,958	-91.459%
2025-05-01	230.7000	230.7000	221.0700	223.3000	-11.403%	16	4,982	-91.760%
2025-04-30	260.9300	260.9300	252.0400	252.0400	+7.434%	39	4,985	-92.700%
2025-04-29	237.5000	237.5000	234.6000	234.6000	-7.892%	67	5,006	-92.157%
2025-04-23	254.7000	254.7000	254.7000	254.7000	-25.778%	1	5,047	-92.776%
2025-04-21	341.8000	343.1600	341.8000	343.1600	+17.545%	158	4,822	-94.638%
2025-04-17	299.0500	299.0500	291.9400	291.9400	-6.459%	106	4,698	-93.697%
2025-04-16	292.0000	312.1000	277.8100	312.1000	+9.428%	117	4,698	-94.104%
2025-04-14	285.2100	285.2100	285.2100	285.2100	-4.018%	2	4,708	-93.549%
2025-04-11	336.0000	336.0000	297.1500	297.1500	-18.215%	74	4,708	-93.808%
2025-04-10	289.1000	363.4900	289.1000	363.3300	+28.567%	92	4,708	-94.936%
2025-04-09	394.4400	394.4900	282.6000	282.6000	-28.256%	11	4,708	-93.489%
2025-04-08	312.4500	396.0500	312.4500	393.9000	+15.853%	54	4,718	-95.329%
2025-04-07	395.0000	434.0600	104.2600	340.0000	+4.615%	32	4,717	-94.588%
2025-04-04	295.3000	325.0000	295.3000	325.0000	+74.919%	4	4,718	-94.338%
2025-04-01	185.8000	185.8000	185.8000	185.8000	+8.846%	5	4,717	-90.097%
2025-03-27	170.0100	170.7000	169.9800	170.7000	+10.996%	125	4,717	-89.221%
2025-03-25	153.7900	153.7900	153.7900	153.7900	-13.504%	1	4,437	-88.036%
2025-03-19	179.7000	179.7000	174.5000	177.8000	-4.920%	9	4,386	-89.651%
2025-03-18	187.0000	187.0000	187.0000	187.0000	-13.466%	50	4,386	-90.160%
2025-03-13	206.6000	216.1000	206.6000	216.1000	+3.397%	9	4,151	-91.485%
2025-03-11	227.1400	227.1400	209.0000	209.0000	+2.051%	232	4,151	-91.196%
2025-03-10	198.6300	205.7200	198.6300	204.8000	+28.240%	106	4,072	-91.016%
2025-02-28	159.0000	159.7000	159.0000	159.7000	+23.894%	98	3,877	-88.478%
2025-02-14	128.9000	128.9000	128.9000	128.9000	-2.717%	2	3,685	-85.725%
2025-02-13	132.5000	132.5000	132.5000	132.5000	-2.106%	1	3,686	-86.113%
2025-02-10	135.3500	135.3500	135.3500	135.3500	+1.280%	2	3,686	-86.406%
2025-02-06	133.9000	133.9000	133.6400	133.6400	-2.948%	3	3,681	-86.232%
2025-02-05	139.0000	139.0000	137.7000	137.7000	-3.706%	221	3,682	-86.638%
2025-02-04	143.0000	143.0000	143.0000	143.0000	+2.597%	1	3,525	-87.133%
2025-01-28	145.0000	145.0000	139.3800	139.3800	-8.115%	3	3,525	-86.799%
2025-01-27	152.9000	152.9000	151.6900	151.6900	+13.967%	2	3,526	-87.870%
2025-01-23	134.6000	134.6000	133.1000	133.1000	-1.684%	2	3,526	-86.176%
2025-01-22	135.3800	135.3800	135.3800	135.3800	-2.814%	251	3,526	-86.409%
2025-01-21	141.5400	141.5400	139.3000	139.3000	-3.398%	5	3,519	-86.791%
2025-01-17	144.2000	144.2000	144.2000	144.2000	-3.867%	130	3,454	-87.240%
2025-01-16	150.0000	150.0000	150.0000	150.0000	-6.250%	1	3,454	-87.733%
2025-01-08	160.0000	160.0000	160.0000	160.0000	+6.596%	500	2,722	-88.500%
2025-01-03	156.9000	156.9000	150.1000	150.1000	-7.111%	4	2,722	-87.742%
2024-12-31	161.1800	161.5900	161.1800	161.5900	+7.063%	2	2,722	-88.613%
2024-12-27	150.9300	150.9300	150.9300	150.9300	-2.247%	2	2,722	-87.809%
2024-12-23	154.4000	154.4000	154.4000	154.4000	-2.697%	1	2,722	-88.083%
2024-12-18	158.6800	158.6800	158.6800	158.6800	+10.602%	1	2,723	-88.404%
2024-12-16	143.4700	143.4700	143.4700	143.4700	+1.135%	3	2,720	-87.175%
2024-12-10	141.8600	141.8600	141.8600	141.8600	-1.677%	2	2,720	-87.029%
2024-12-09	143.8300	144.2800	143.8300	144.2800	+3.799%	50	2,720	-87.247%
2024-11-26	139.0000	139.0000	139.0000	139.0000	-2.456%	72	2,720	-86.763%
2024-11-25	142.0000	142.5000	141.5000	142.5000	-7.468%	90	405	-87.088%
2024-11-18	154.0000	154.0000	154.0000	154.0000	+4.492%	30	405	-88.052%
2024-11-14	147.3800	147.3800	147.3800	147.3800	-3.141%	2	405	-87.515%
2024-11-06	152.1600	152.1600	152.1600	152.1600	-15.467%	2	405	-87.907%
2024-10-21	181.8500	182.9000	179.9100	180.0000	-1.532%	12	405	-89.778%
2024-10-17	181.3900	183.0700	181.3900	182.8000	-1.157%	126	405	-89.934%
2024-10-16	185.2500	185.3200	184.9400	184.9400	+0.867%	26	405	-90.051%
2024-10-14	185.9700	186.4600	181.3900	183.3500	-12.302%	248	405	-89.965%
2024-09-23	209.0700	209.0700	209.0700	209.0700	-6.255%	2	405	-91.199%
2024-09-16	223.0200	223.0200	223.0200	223.0200	+2.162%	2	405	-91.750%
2024-09-03	218.9500	218.9500	218.3000	218.3000	+4.450%	1,800	405	-91.571%
2024-08-15	209.0000	209.0000	209.0000	209.0000	-17.781%	6	405	-91.196%
2024-08-12	254.2000	254.2000	254.2000	254.2000	-1.051%	4	405	-92.762%
2024-08-09	256.9000	275.3000	256.9000	256.9000	-15.991%	17	405	-92.838%
2024-08-07	305.8000	305.8000	305.8000	305.8000	+2.172%	4	405	-93.983%
2024-08-06	299.3000	299.3000	299.3000	299.3000	-2.473%	6	405	-93.852%
2024-08-05	306.8900	306.8900	306.8900	306.8900	+39.750%	22	405	-94.004%
2024-07-29	217.0000	219.6000	217.0000	219.6000	+16.809%	4	405	-91.621%
2024-07-16	188.0000	188.0000	188.0000	188.0000	-6.723%	10	405	-90.213%
2024-07-01	201.5500	201.5500	201.5500	201.5500	-3.333%	10	405	-90.871%
2024-06-24	208.7000	208.7000	208.5000	208.5000	+3.474%	56	405	-91.175%
2024-06-18	201.0100	201.5000	201.0100	201.5000	-3.404%	4	405	-90.868%
2024-06-17	208.6000	208.6000	208.6000	208.6000	-1.156%	4	405	-91.179%
2024-06-14	211.0400	211.0400	211.0400	211.0400	-0.874%	100	405	-91.281%
2024-06-11	212.9000	212.9000	212.9000	212.9000	-3.139%	6	405	-91.357%
2024-06-05	220.8000	220.8000	219.8000	219.8000	-8.759%	10	405	-91.629%
2024-05-31	240.7000	242.5000	240.7000	240.9000	+3.568%	46	405	-92.362%
2024-05-30	232.6000	232.6000	232.6000	232.6000	-0.428%	2	405	-92.089%
2024-05-29	233.6000	233.6000	233.6000	233.6000	+3.409%	2	405	-92.123%
2024-05-28	225.9000	225.9000	225.9000	225.9000	-0.559%	2	405	-91.855%
2024-05-22	230.1800	230.1800	226.5600	227.1700	-1.015%	600	405	-91.900%
2024-05-21	229.5000	229.5000	229.5000	229.5000	-0.864%	2	405	-91.983%
2024-05-16	231.5000	231.5000	231.5000	231.5000	-2.731%	2	405	-92.052%
2024-05-15	238.0000	238.0000	238.0000	238.0000	-4.418%	2	405	-92.269%
2024-05-14	249.0000	249.0000	249.0000	249.0000	-0.476%	2	405	-92.610%
2024-05-13	249.9600	250.3600	249.6200	250.1900	+0.236%	52	405	-92.646%
2024-05-10	249.6000	249.6000	249.6000	249.6000	-1.771%	2	405	-92.628%
2024-05-09	254.1000	254.1000	254.1000	254.1000	-7.107%	2	405	-92.759%
2024-05-03	273.5400	273.5400	273.5400	273.5400	-0.819%	2	405	-93.273%
2024-04-26	275.8000	275.8000	275.8000	275.8000	-5.259%	2	405	-93.328%
2024-04-23	290.7800	291.1700	290.7800	291.1100	-6.525%	8	405	-93.679%
2024-04-19	313.2900	313.2900	311.4300	311.4300	+0.116%	4	405	-94.092%
2024-04-18	308.6100	311.6800	308.2000	311.0700	-0.128%	128	405	-94.085%
2024-04-17	307.3900	316.0600	307.2000	311.4700	+1.380%	76	405	-94.093%
2024-04-15	304.7200	308.0100	304.7200	307.2300	+11.335%	148	405	-94.011%
2024-04-08	275.9500	275.9500	275.9500	275.9500	+2.572%	2	405	-93.332%
2024-03-25	269.0300	269.0300	269.0300	269.0300	+2.781%	132	405	-93.161%
2024-03-21	261.7500	261.7500	261.7500	261.7500	-3.056%	2	405	-92.970%
2024-03-20	270.0000	270.0000	270.0000	270.0000	-4.272%	2	405	-93.185%
2024-03-19	282.0500	282.0500	282.0500	282.0500	+1.460%	2	405	-93.476%
2024-03-18	277.9900	277.9900	277.9900	277.9900	-1.233%	2	405	-93.381%
2024-03-14	281.4600	281.4600	281.4600	281.4600	-0.099%	1	405	-93.463%
2024-03-12	281.7400	281.7400	281.7400	281.7400	-5.766%	1	405	-93.469%
2024-03-11	298.9800	298.9800	298.9800	298.9800	+6.342%	1	405	-93.846%
2024-03-08	281.3300	281.3300	281.1500	281.1500	-4.257%	64	405	-93.455%
2024-03-06	293.6500	293.6500	293.6500	293.6500	+1.402%	1	405	-93.734%
2024-02-28	291.0600	291.0600	289.4900	289.5900	+1.611%	95	405	-93.646%
2024-02-23	285.0000	285.0000	285.0000	285.0000	-3.459%	20	405	-93.544%
2024-02-22	295.2100	295.2100	295.2100	295.2100	-6.283%	1	405	-93.767%
2024-02-14	315.0000	315.0000	315.0000	315.0000	-1.285%	1	405	-94.159%
2024-02-07	319.1000	319.1000	319.1000	319.1000	-10.616%	715	405	-94.234%
2024-02-01	357.0000	357.0000	357.0000	357.0000	-4.032%	1	405	-94.846%
2024-01-31	372.0000	372.0000	372.0000	372.0000	+9.364%	1	405	-95.054%
2024-01-29	340.1500	340.1500	340.1500	340.1500	-5.739%	1	405	-94.591%
2024-01-22	360.8600	360.8600	360.8600	360.8600	-8.631%	1	405	-94.901%
2024-01-18	394.9500	394.9500	394.9500	394.9500	-1.998%	300	405	-95.341%
2024-01-17	403.0000	403.0000	403.0000	403.0000	+1.458%	100	405	-95.434%
2024-01-12	397.2100	397.2100	397.2100	397.2100	-7.231%	10	405	-95.368%
2024-01-03	430.9400	430.9400	428.0600	428.1700	+1.117%	32	405	-95.703%
2024-01-02	423.4400	423.4400	423.4400	423.4400	+2.122%	20	405	-95.655%
2023-12-15	414.6400	414.6400	414.6400	414.6400	+0.247%	1	405	-95.562%
2023-12-14	413.6200	413.6200	413.6200	413.6200	-2.016%	1	405	-95.551%
2023-12-12	422.1300	422.1300	422.1300	422.1300	-5.464%	35	405	-95.641%
2023-12-08	446.5300	446.5300	446.5300	446.5300	-1.572%	1	405	-95.879%
2023-11-29	449.4000	453.6600	449.4000	453.6600	-10.697%	285	405	-95.944%
2023-09-25	508.0000	508.0000	508.0000	508.0000	+1.022%	100	405	-96.378%
2023-06-30	502.8600	502.8600	502.8600	502.8600	-24.600%	1	405	-96.341%
2023-05-23	665.9400	666.9200	665.9400	666.9200	-28.326%	2	405	-97.241%
2022-09-23	930.4900	930.4900	930.4900	930.4900	+21.292%	1	405	-98.023%
2022-08-17	767.1500	767.1500	767.1500	767.1500	+0.686%	1	405	-97.602%
2022-08-16	761.9200	761.9200	761.9200	761.9200	-22.348%	1	406	-97.585%
2022-07-14	981.2000	981.2000	981.2000	981.2000	+0.624%	5	299	-98.125%
2022-06-30	975.1200	975.1200	975.1200	975.1200	+11.546%	1	289	-98.113%
2022-06-28	874.1900	874.1900	874.1900	874.1900	-0.207%	1	288	-97.895%
2022-06-27	871.2700	878.0000	871.2700	876.0000	-8.067%	16	289	-97.900%
2022-06-23	952.8700	952.8700	952.8700	952.8700	+7.696%	1	275	-98.069%
2022-06-10	884.7800	884.7800	884.7800	884.7800	+5.671%	1	274	-97.920%
2022-05-31	837.3000	837.3000	837.3000	837.3000	-5.376%	1	275	-97.802%
2022-05-26	887.8500	887.8500	884.8700	884.8700	-5.925%	6	275	-97.921%
2022-05-24	932.8600	940.6000	932.8600	940.6000	+16.788%	6	275	-98.044%
2022-05-05	804.6200	808.7400	804.6200	805.3900	+4.871%	5	269	-97.715%
2022-04-12	741.3400	767.9800	741.3400	767.9800	+8.967%	2	273	-97.604%
2022-03-30	694.2900	704.7800	694.1400	704.7800	-23.207%	7	10	-97.389%
2022-01-24	917.7700	917.7700	917.7700	917.7700	+14.741%	1	10	-97.995%
2022-01-13	799.8600	799.8600	799.8600	799.8600	+1.089%	1	10	-97.700%
2022-01-10	791.2400	791.2400	791.2400	791.2400	-3.796%	1	10	-97.675%
2021-11-18	822.4600	822.4600	822.4600	822.4600	0.000%	10	10	-97.763%

.dark-mode .BhSp8t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BhSp8t{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P4800SPX Dec 18 2026 4800.00 Put (SPX261218P04800000)option OPRA

SPX20261218P4800
SPX Dec 18 2026 4800.00 Put (SPX261218P04800000)
option OPRA