Dark

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

EOD

Sep 11, 2026

7.10-17.442%(-1.50)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	7.0700	7.1000	7.0700	7.1000	-17.442%	18	10,497	0.000%
2026-09-10	8.6000	8.6000	8.6000	8.6000	+16.216%	2	10,494	-17.442%
2026-09-09	7.4000	7.4000	7.4000	7.4000	+2.778%	1	10,494	-4.054%
2026-09-08	7.2000	7.2000	7.2000	7.2000	+2.857%	1	10,683	-1.389%
2026-09-04	6.5000	7.0000	6.5000	7.0000	+1.449%	3	10,683	+1.429%
2026-09-03	6.9000	6.9000	6.9000	6.9000	-21.591%	1	10,683	+2.899%
2026-09-01	8.4000	8.8000	8.3000	8.8000	+10.000%	8	10,684	-19.318%
2026-08-28	7.7000	8.0000	7.7000	8.0000	+1.266%	3	10,681	-11.250%
2026-08-27	7.9000	7.9000	7.9000	7.9000	-7.059%	1	10,682	-10.127%
2026-08-26	8.5000	8.5000	8.5000	8.5000	-11.366%	2	10,681	-16.471%
2026-08-24	9.5900	9.5900	9.5900	9.5900	-2.243%	3	10,683	-25.965%
2026-08-21	9.9000	9.9000	9.8100	9.8100	-15.431%	4	10,682	-27.625%
2026-08-05	12.1800	12.1800	11.6000	11.6000	-9.375%	5	10,516	-38.793%
2026-08-04	12.8000	12.8000	12.8000	12.8000	-18.679%	25	10,515	-44.531%
2026-07-31	15.7400	15.7400	15.7400	15.7400	-3.376%	1	10,520	-54.892%
2026-07-30	18.1000	18.1000	16.2900	16.2900	-13.074%	64	10,520	-56.415%
2026-07-29	18.5600	18.7400	18.5600	18.7400	+10.888%	50	10,582	-62.113%
2026-07-28	17.0000	17.0000	16.9000	16.9000	-5.692%	20	10,582	-57.988%
2026-07-27	18.4000	18.4000	17.9100	17.9200	-5.185%	314	10,563	-60.379%
2026-07-24	18.9000	18.9000	18.9000	18.9000	-11.101%	4	10,285	-62.434%
2026-07-23	19.8000	21.3000	19.8000	21.2600	+22.748%	6	10,285	-66.604%
2026-07-22	17.7400	17.7400	17.3200	17.3200	-0.745%	73	10,285	-59.007%
2026-07-21	17.4500	17.4500	17.4500	17.4500	-9.209%	2	10,356	-59.312%
2026-07-20	18.1700	19.2400	18.1700	19.2200	-3.174%	100	10,357	-63.059%
2026-07-17	20.7500	20.7500	18.6500	19.8500	+20.303%	27	10,406	-64.232%
2026-07-15	16.5000	16.5000	16.5000	16.5000	-4.070%	13	10,417	-56.970%
2026-07-14	17.2500	17.3400	17.1500	17.2000	0.000%	143	10,415	-58.721%
2026-07-13	17.3500	17.3500	17.2000	17.2000	+2.564%	60	10,472	-58.721%
2026-07-10	16.7700	16.7700	16.7700	16.7700	-5.839%	5	10,532	-57.662%
2026-07-09	18.1200	18.8700	17.8100	17.8100	-4.759%	66	10,532	-60.135%
2026-07-08	18.6000	18.7000	18.6000	18.7000	+1.630%	13	10,592	-62.032%
2026-07-07	18.7000	18.7500	18.4000	18.4000	+3.081%	20	10,602	-61.413%
2026-07-06	17.8300	17.8500	17.8300	17.8500	-10.302%	10	10,620	-60.224%
2026-07-01	19.9000	19.9000	19.9000	19.9000	+0.505%	1	10,616	-64.322%
2026-06-30	19.4000	19.8000	19.4000	19.8000	-5.308%	2	10,616	-64.141%
2026-06-29	20.9100	20.9100	20.9100	20.9100	-11.772%	2	10,614	-66.045%
2026-06-26	25.6700	25.6700	23.5000	23.7000	-2.869%	6	10,613	-70.042%
2026-06-25	24.1500	24.4000	23.6000	24.4000	-6.406%	48	10,613	-70.902%
2026-06-23	25.2000	26.3200	25.2000	26.0700	+11.792%	13	10,621	-72.766%
2026-06-22	23.3700	23.3700	23.3200	23.3200	-0.681%	2	10,618	-69.554%
2026-06-18	23.4600	23.4800	23.4600	23.4800	+0.299%	2	10,618	-69.761%
2026-06-17	23.3600	23.5800	23.3400	23.4100	+1.871%	32	10,618	-69.671%
2026-06-16	22.9800	22.9800	22.9800	22.9800	+1.862%	1	10,618	-69.104%
2026-06-15	22.5300	22.5600	22.5300	22.5600	-20.759%	8	10,618	-68.528%
2026-06-11	28.4700	28.4700	28.4700	28.4700	-7.953%	50	10,618	-75.061%
2026-06-10	30.8000	30.9300	30.8000	30.9300	+2.079%	4	10,668	-77.045%
2026-06-09	29.5000	30.3000	29.4000	30.3000	+11.070%	27	10,668	-76.568%
2026-06-08	27.1400	27.2800	27.1400	27.2800	+4.923%	2	10,678	-73.974%
2026-06-05	26.0000	26.0000	26.0000	26.0000	-0.154%	1	10,678	-72.692%
2026-06-03	26.0400	26.0400	26.0400	26.0400	+5.511%	45	10,678	-72.734%
2026-06-01	24.6800	24.6800	24.6800	24.6800	+1.564%	1	9,419	-71.232%
2026-05-29	24.7400	24.7400	24.3000	24.3000	-5.814%	61	9,419	-70.782%
2026-05-28	26.0000	26.0000	25.7000	25.8000	-5.042%	14	9,418	-72.481%
2026-05-27	27.5800	27.5800	27.1700	27.1700	-4.162%	5	9,418	-73.868%
2026-05-22	28.5000	28.5000	28.3500	28.3500	-4.961%	11	9,418	-74.956%
2026-05-21	29.8300	29.8300	29.8300	29.8300	-5.302%	10	9,407	-76.198%
2026-05-20	32.1000	32.1000	31.5000	31.5000	-5.970%	39	9,407	-77.460%
2026-05-19	33.0000	33.5000	33.0000	33.5000	-1.760%	504	9,246	-78.806%
2026-05-15	34.1000	34.1000	34.1000	34.1000	+4.281%	9	9,246	-79.179%
2026-05-14	33.5000	33.5000	32.7000	32.7000	-3.254%	654	9,642	-78.287%
2026-05-13	33.8000	33.8000	33.8000	33.8000	-0.588%	3	9,354	-78.994%
2026-05-12	34.0800	34.1400	34.0000	34.0000	+1.190%	453	9,354	-79.118%
2026-05-11	33.6000	33.6000	33.6000	33.6000	-0.208%	200	9,354	-78.869%
2026-05-08	33.6700	33.6700	33.6700	33.6700	-4.074%	7	9,294	-78.913%
2026-05-07	34.7100	35.1000	34.7100	35.1000	-0.567%	2	9,295	-79.772%
2026-05-06	35.0800	35.3000	35.0800	35.3000	-6.540%	22	9,296	-79.887%
2026-05-05	37.7300	37.7900	37.4000	37.7700	-4.693%	9	9,297	-81.202%
2026-05-04	39.6500	39.6700	39.6300	39.6300	+5.680%	8	9,296	-82.084%
2026-05-01	37.4500	37.5000	37.4400	37.5000	-4.288%	48	9,316	-81.067%
2026-04-30	41.1100	42.1500	39.1800	39.1800	-8.201%	15	9,316	-81.879%
2026-04-29	40.5500	42.6900	40.5500	42.6800	-0.951%	20	9,317	-83.365%
2026-04-28	42.9200	43.0900	42.9200	43.0900	+3.160%	2	9,307	-83.523%
2026-04-27	42.4800	42.8100	41.6500	41.7700	-6.135%	10	9,307	-83.002%
2026-04-23	43.3000	47.0700	43.3000	44.5000	+1.947%	585	9,310	-84.045%
2026-04-22	43.9000	43.9000	43.6500	43.6500	-9.252%	15	9,009	-83.734%
2026-04-21	43.5900	48.1000	43.5900	48.1000	+11.009%	219	8,961	-85.239%
2026-04-17	44.6000	44.6000	42.6600	43.3300	-6.797%	88	8,961	-83.614%
2026-04-16	47.1000	47.6000	46.4600	46.4900	-0.364%	211	8,979	-84.728%
2026-04-15	46.9000	47.6000	46.4300	46.6600	-3.595%	517	8,963	-84.784%
2026-04-14	46.9000	48.4000	46.9000	48.4000	-9.193%	430	8,664	-85.331%
2026-04-13	53.3000	53.3000	53.3000	53.3000	-0.745%	100	9,065	-86.679%
2026-04-09	53.7000	53.7000	53.7000	53.7000	-6.283%	50	9,006	-86.778%
2026-04-08	57.1000	57.3000	57.1000	57.3000	-20.406%	5	9,045	-87.609%
2026-04-07	75.0100	75.1300	71.9900	71.9900	-0.153%	26	9,047	-90.138%
2026-04-02	71.9000	72.2000	71.7000	72.1000	-1.624%	6	9,033	-90.153%
2026-04-01	73.5200	73.5200	73.2900	73.2900	-8.284%	2	9,033	-90.312%
2026-03-31	91.1100	91.5400	79.9100	79.9100	-21.271%	120	8,934	-91.115%
2026-03-30	101.5000	101.5000	101.5000	101.5000	-0.089%	2	9,000	-93.005%
2026-03-27	98.3200	101.6400	94.8900	101.5900	+23.589%	194	8,999	-93.011%
2026-03-26	82.1100	90.5000	82.1100	82.2000	+4.807%	167	8,920	-91.363%
2026-03-25	79.9100	80.0100	78.3000	78.4300	+3.922%	11	8,954	-90.947%
2026-03-23	75.1800	75.5800	75.1800	75.4700	-10.855%	121	8,470	-90.592%
2026-03-20	87.7000	87.7000	84.4500	84.6600	-3.795%	22	8,491	-91.614%
2026-03-19	88.0000	88.0000	88.0000	88.0000	+12.016%	4	8,471	-91.932%
2026-03-18	77.6500	78.5600	77.6500	78.5600	+11.007%	25	8,467	-90.962%
2026-03-17	70.7700	70.7700	70.7700	70.7700	-7.248%	30	8,445	-89.968%
2026-03-16	76.6000	76.6000	76.1000	76.3000	-1.675%	7	8,415	-90.695%
2026-03-13	77.6000	77.6000	77.6000	77.6000	-3.121%	2	8,408	-90.851%
2026-03-12	79.4000	80.2000	79.4000	80.1000	+2.903%	5	8,408	-91.136%
2026-03-11	75.4000	77.9200	75.4000	77.8400	+1.486%	169	8,405	-90.879%
2026-03-10	69.1200	77.0000	69.1200	76.7000	+3.649%	61	8,427	-90.743%
2026-03-09	90.0000	90.6000	73.1000	74.0000	-6.930%	75	8,480	-90.405%
2026-03-06	81.3300	81.6900	76.6000	79.5100	+15.065%	138	8,452	-91.070%
2026-03-05	66.8000	73.6000	66.8000	69.1000	-9.198%	28	8,367	-89.725%
2026-03-03	80.3000	80.3400	76.1000	76.1000	+13.582%	10	8,369	-90.670%
2026-03-02	65.5300	67.1000	65.5300	67.0000	-0.917%	28	8,367	-89.403%
2026-02-27	67.3600	67.6200	67.3600	67.6200	+7.333%	2	8,360	-89.500%
2026-02-20	66.6000	66.6000	62.4000	63.0000	-7.435%	18	8,234	-88.730%
2026-02-17	68.0500	68.0600	67.9700	68.0600	+4.370%	6	8,222	-89.568%
2026-02-13	70.2800	70.3800	65.2100	65.2100	-3.105%	6	8,172	-89.112%
2026-02-12	61.1600	67.3800	61.1200	67.3000	+13.185%	101	8,172	-89.450%
2026-02-09	61.2900	61.2900	59.3900	59.4600	-4.174%	40	8,222	-88.059%
2026-02-06	65.3000	65.3000	62.0500	62.0500	-7.622%	4	8,202	-88.558%
2026-02-05	67.1500	67.1700	67.1500	67.1700	-1.250%	477	8,199	-89.430%
2026-02-04	64.5300	68.0200	64.5300	68.0200	+9.816%	2	7,874	-89.562%
2026-02-03	61.6300	61.9400	61.6300	61.9400	+4.983%	2	7,874	-88.537%
2026-02-02	59.4000	59.4000	58.0600	59.0000	-10.075%	322	7,875	-87.966%
2026-01-29	65.5900	65.6100	65.5900	65.6100	+5.823%	2	8,044	-89.178%
2026-01-28	60.5000	62.0000	60.5000	62.0000	+4.553%	25	8,044	-88.548%
2026-01-27	59.3000	59.3000	59.3000	59.3000	-7.344%	1	8,054	-88.027%
2026-01-21	63.8900	64.1000	63.8900	64.0000	-10.112%	77	8,074	-88.906%
2026-01-20	69.0000	71.2000	68.9300	71.2000	+17.686%	7	8,112	-90.028%
2026-01-16	60.4000	60.5000	60.4000	60.5000	+1.340%	3	8,105	-88.264%
2026-01-15	59.9000	59.9000	59.4000	59.7000	+3.826%	10	8,105	-88.107%
2026-01-12	57.5000	57.5000	57.5000	57.5000	-0.398%	53	8,096	-87.652%
2026-01-09	57.7300	57.7300	57.7300	57.7300	-6.465%	301	7,893	-87.701%
2026-01-07	60.0400	61.7200	60.0400	61.7200	-0.931%	56	7,933	-88.496%
2026-01-05	61.8000	62.3000	61.8000	62.3000	-2.351%	13	7,907	-88.604%
2026-01-02	62.5700	63.8000	62.5700	63.8000	+4.112%	6	7,900	-88.871%
2025-12-30	61.2800	61.2800	61.2800	61.2800	-1.097%	14	7,706	-88.414%
2025-12-26	61.9600	61.9600	61.9600	61.9600	-2.117%	2	7,708	-88.541%
2025-12-23	63.3000	63.3000	63.3000	63.3000	-0.628%	1	7,708	-88.784%
2025-12-22	63.7000	63.7000	63.7000	63.7000	-5.349%	340	7,707	-88.854%
2025-12-19	67.3000	67.3000	67.3000	67.3000	-8.485%	117	7,537	-89.450%
2025-12-18	73.5400	73.5400	73.5400	73.5400	-4.987%	1	7,482	-90.345%
2025-12-16	77.4000	77.4000	77.4000	77.4000	+3.893%	1	7,483	-90.827%
2025-12-15	74.5000	74.5000	74.5000	74.5000	+2.055%	1	7,482	-90.470%
2025-12-11	73.0000	73.0000	73.0000	73.0000	-3.821%	1	7,443	-90.274%
2025-12-10	76.6000	76.6000	75.9000	75.9000	+0.264%	153	7,443	-90.646%
2025-12-09	75.7000	75.7000	75.7000	75.7000	-1.201%	3	7,491	-90.621%
2025-12-08	75.6000	76.9200	75.6000	76.6200	+3.821%	5	7,491	-90.733%
2025-12-05	73.8000	73.8000	73.8000	73.8000	-2.639%	248	7,446	-90.379%
2025-12-04	75.8000	75.8000	75.8000	75.8000	-1.686%	3	7,363	-90.633%
2025-12-03	77.1000	77.1000	77.0000	77.1000	+0.916%	131	7,313	-90.791%
2025-12-01	76.4000	76.4000	76.4000	76.4000	-5.328%	3	7,387	-90.707%
2025-11-26	80.5000	80.7000	80.4000	80.7000	-21.726%	9	7,387	-91.202%
2025-11-21	103.1000	103.1000	103.1000	103.1000	-8.599%	1	7,387	-93.113%
2025-11-20	87.1600	112.8000	86.9600	112.8000	+12.351%	51	7,386	-93.706%
2025-11-19	100.1000	100.4000	100.1000	100.4000	-5.966%	19	7,346	-92.928%
2025-11-18	105.5000	106.7700	105.5000	106.7700	+15.054%	9	7,327	-93.350%
2025-11-14	92.8000	92.8000	92.8000	92.8000	+4.505%	1	7,327	-92.349%
2025-11-13	88.2000	88.8000	88.2000	88.8000	+5.967%	3	7,327	-92.005%
2025-11-12	82.8000	83.8000	82.6600	83.8000	-0.593%	20	7,312	-91.527%
2025-11-11	83.7000	84.3000	83.7000	84.3000	+1.200%	3	7,320	-91.578%
2025-11-10	86.7800	86.8100	83.3000	83.3000	-11.383%	25	7,320	-91.477%
2025-11-06	94.0000	94.0000	94.0000	94.0000	+6.215%	1	7,318	-92.447%
2025-11-04	88.5000	88.5000	88.5000	88.5000	+4.486%	2	7,317	-91.977%
2025-11-03	83.6000	84.7000	83.6000	84.7000	+0.713%	3	7,318	-91.617%
2025-10-31	84.1000	84.1000	84.1000	84.1000	+0.119%	1	7,318	-91.558%
2025-10-30	84.0000	84.0000	84.0000	84.0000	+7.403%	41	7,317	-91.548%
2025-10-28	78.2100	78.2400	78.2100	78.2100	+1.704%	154	7,338	-90.922%
2025-10-27	76.7800	77.1000	76.7800	76.9000	-4.174%	9	7,436	-90.767%
2025-10-24	80.2500	80.2500	80.2500	80.2500	-10.435%	52	7,436	-91.153%
2025-10-22	89.6000	89.6000	89.6000	89.6000	+3.956%	1	7,487	-92.076%
2025-10-21	86.2000	86.2000	86.1900	86.1900	-18.918%	100	7,487	-91.762%
2025-10-14	106.3000	106.3000	106.3000	106.3000	+12.143%	3	7,537	-93.321%
2025-10-13	94.7900	94.7900	94.7900	94.7900	+8.455%	1	7,537	-92.510%
2025-10-09	87.8000	87.8000	87.4000	87.4000	-2.455%	6	7,538	-91.876%
2025-10-07	89.6000	89.6000	89.6000	89.6000	+0.787%	3	7,535	-92.076%
2025-10-03	86.4200	88.9000	86.4200	88.9000	+1.253%	6	7,535	-92.013%
2025-09-29	86.5400	87.8500	86.5400	87.8000	+0.688%	19	7,518	-91.913%
2025-09-19	87.0200	87.2000	87.0200	87.2000	-3.358%	101	7,118	-91.858%
2025-09-16	90.1800	90.2300	90.1800	90.2300	+2.885%	2	7,154	-92.131%
2025-09-15	87.2500	87.7000	87.2500	87.7000	-0.567%	588	7,156	-91.904%
2025-09-11	88.3000	88.3000	88.2000	88.2000	-1.562%	100	6,813	-91.950%
2025-09-10	89.6000	89.6000	89.3000	89.6000	-7.686%	100	6,773	-92.076%
2025-08-29	97.0600	97.0600	97.0600	97.0600	-0.451%	10	6,814	-92.685%
2025-08-19	97.5000	97.5000	97.5000	97.5000	-0.307%	3	6,814	-92.718%
2025-08-18	98.0800	98.0800	97.8000	97.8000	-2.424%	61	6,817	-92.740%
2025-08-15	100.2300	100.2300	100.2300	100.2300	+2.171%	2	6,817	-92.916%
2025-08-14	98.4000	98.4000	98.1000	98.1000	-6.286%	100	6,819	-92.762%
2025-08-08	104.9500	104.9500	104.6800	104.6800	-6.032%	3	8,683	-93.217%
2025-08-07	111.8000	111.8000	111.1000	111.4000	+2.957%	11	8,683	-93.627%
2025-08-06	109.3500	109.3800	107.3400	108.2000	-1.277%	20	8,681	-93.438%
2025-08-04	110.0000	110.0000	109.6000	109.6000	+2.930%	10	8,672	-93.522%
2025-07-30	106.5700	106.5700	106.4800	106.4800	-2.222%	2	8,771	-93.332%
2025-07-23	111.3000	111.3000	108.9000	108.9000	-6.604%	95	8,474	-93.480%
2025-07-17	116.6000	116.6000	116.6000	116.6000	-1.354%	1	8,420	-93.911%
2025-07-15	118.2000	118.2000	118.2000	118.2000	+0.254%	1	8,420	-93.993%
2025-07-11	117.9000	117.9000	117.9000	117.9000	-2.401%	1	8,419	-93.978%
2025-07-08	120.8000	120.8000	120.8000	120.8000	-6.790%	1	8,419	-94.123%
2025-06-27	128.1000	129.6000	128.1000	129.6000	-4.121%	201	8,419	-94.522%
2025-06-25	134.4400	135.1700	134.4400	135.1700	-9.221%	5	8,220	-94.747%
2025-06-23	148.9000	148.9000	148.9000	148.9000	+1.986%	8	8,225	-95.232%
2025-06-17	146.0000	146.0000	146.0000	146.0000	+4.033%	150	8,223	-95.137%
2025-06-16	140.3400	140.3400	140.3400	140.3400	-11.513%	2	8,148	-94.941%
2025-06-13	151.5900	158.6000	147.0800	158.6000	+11.612%	90	8,150	-95.523%
2025-06-09	142.1000	142.1000	142.1000	142.1000	-1.878%	8	7,745	-95.004%
2025-06-06	144.7000	144.8200	144.7000	144.8200	-2.439%	1,904	7,745	-95.097%
2025-06-05	148.4400	148.4400	148.4400	148.4400	-2.701%	1	6,970	-95.217%
2025-06-03	152.5600	152.5600	152.5600	152.5600	-4.828%	96	6,970	-95.346%
2025-05-28	160.9400	160.9400	160.3000	160.3000	-5.728%	2	7,096	-95.571%
2025-05-22	169.9800	170.0400	169.9800	170.0400	+6.776%	2	7,096	-95.825%
2025-05-20	157.5600	159.2500	156.7000	159.2500	+4.358%	32	6,897	-95.542%
2025-05-16	153.2000	153.2000	152.6000	152.6000	-2.198%	48	6,888	-95.347%
2025-05-15	157.7000	157.7000	156.0300	156.0300	-1.247%	2	6,912	-95.450%
2025-05-14	158.3000	159.0600	158.0000	158.0000	+0.190%	19	6,913	-95.506%
2025-05-13	165.3100	165.3100	156.9000	157.7000	-5.716%	1,899	8,068	-95.498%
2025-05-12	167.2600	167.2600	167.2600	167.2600	-21.731%	1	5,442	-95.755%
2025-05-09	212.7000	213.7000	211.8000	213.7000	+1.055%	422	5,441	-96.678%
2025-05-08	215.6000	215.6000	207.0000	211.4700	-5.846%	608	5,191	-96.643%
2025-05-07	226.2000	229.4000	224.6000	224.6000	-2.754%	60	4,980	-96.839%
2025-05-06	234.1600	234.1600	225.8800	230.9600	+8.371%	19	4,930	-96.926%
2025-05-05	221.4800	221.4800	212.4600	213.1200	-1.077%	41	4,937	-96.669%
2025-05-02	214.7900	215.4400	214.7900	215.4400	-3.520%	64	4,958	-96.704%
2025-05-01	230.7000	230.7000	221.0700	223.3000	-11.403%	16	4,982	-96.820%
2025-04-30	260.9300	260.9300	252.0400	252.0400	+7.434%	39	4,985	-97.183%
2025-04-29	237.5000	237.5000	234.6000	234.6000	-7.892%	67	5,006	-96.974%
2025-04-23	254.7000	254.7000	254.7000	254.7000	-25.778%	1	5,047	-97.212%
2025-04-21	341.8000	343.1600	341.8000	343.1600	+17.545%	158	4,822	-97.931%
2025-04-17	299.0500	299.0500	291.9400	291.9400	-6.459%	106	4,698	-97.568%
2025-04-16	292.0000	312.1000	277.8100	312.1000	+9.428%	117	4,698	-97.725%
2025-04-14	285.2100	285.2100	285.2100	285.2100	-4.018%	2	4,708	-97.511%
2025-04-11	336.0000	336.0000	297.1500	297.1500	-18.215%	74	4,708	-97.611%
2025-04-10	289.1000	363.4900	289.1000	363.3300	+28.567%	92	4,708	-98.046%
2025-04-09	394.4400	394.4900	282.6000	282.6000	-28.256%	11	4,708	-97.488%
2025-04-08	312.4500	396.0500	312.4500	393.9000	+15.853%	54	4,718	-98.198%
2025-04-07	395.0000	434.0600	104.2600	340.0000	+4.615%	32	4,717	-97.912%
2025-04-04	295.3000	325.0000	295.3000	325.0000	+74.919%	4	4,718	-97.815%
2025-04-01	185.8000	185.8000	185.8000	185.8000	+8.846%	5	4,717	-96.179%
2025-03-27	170.0100	170.7000	169.9800	170.7000	+10.996%	125	4,717	-95.841%
2025-03-25	153.7900	153.7900	153.7900	153.7900	-13.504%	1	4,437	-95.383%
2025-03-19	179.7000	179.7000	174.5000	177.8000	-4.920%	9	4,386	-96.007%
2025-03-18	187.0000	187.0000	187.0000	187.0000	-13.466%	50	4,386	-96.203%
2025-03-13	206.6000	216.1000	206.6000	216.1000	+3.397%	9	4,151	-96.714%
2025-03-11	227.1400	227.1400	209.0000	209.0000	+2.051%	232	4,151	-96.603%
2025-03-10	198.6300	205.7200	198.6300	204.8000	+28.240%	106	4,072	-96.533%
2025-02-28	159.0000	159.7000	159.0000	159.7000	+23.894%	98	3,877	-95.554%
2025-02-14	128.9000	128.9000	128.9000	128.9000	-2.717%	2	3,685	-94.492%
2025-02-13	132.5000	132.5000	132.5000	132.5000	-2.106%	1	3,686	-94.642%
2025-02-10	135.3500	135.3500	135.3500	135.3500	+1.280%	2	3,686	-94.754%
2025-02-06	133.9000	133.9000	133.6400	133.6400	-2.948%	3	3,681	-94.687%
2025-02-05	139.0000	139.0000	137.7000	137.7000	-3.706%	221	3,682	-94.844%
2025-02-04	143.0000	143.0000	143.0000	143.0000	+2.597%	1	3,525	-95.035%
2025-01-28	145.0000	145.0000	139.3800	139.3800	-8.115%	3	3,525	-94.906%
2025-01-27	152.9000	152.9000	151.6900	151.6900	+13.967%	2	3,526	-95.319%
2025-01-23	134.6000	134.6000	133.1000	133.1000	-1.684%	2	3,526	-94.666%
2025-01-22	135.3800	135.3800	135.3800	135.3800	-2.814%	251	3,526	-94.756%
2025-01-21	141.5400	141.5400	139.3000	139.3000	-3.398%	5	3,519	-94.903%
2025-01-17	144.2000	144.2000	144.2000	144.2000	-3.867%	130	3,454	-95.076%
2025-01-16	150.0000	150.0000	150.0000	150.0000	-6.250%	1	3,454	-95.267%
2025-01-08	160.0000	160.0000	160.0000	160.0000	+6.596%	500	2,722	-95.563%
2025-01-03	156.9000	156.9000	150.1000	150.1000	-7.111%	4	2,722	-95.270%
2024-12-31	161.1800	161.5900	161.1800	161.5900	+7.063%	2	2,722	-95.606%
2024-12-27	150.9300	150.9300	150.9300	150.9300	-2.247%	2	2,722	-95.296%
2024-12-23	154.4000	154.4000	154.4000	154.4000	-2.697%	1	2,722	-95.402%
2024-12-18	158.6800	158.6800	158.6800	158.6800	+10.602%	1	2,723	-95.526%
2024-12-16	143.4700	143.4700	143.4700	143.4700	+1.135%	3	2,720	-95.051%
2024-12-10	141.8600	141.8600	141.8600	141.8600	-1.677%	2	2,720	-94.995%
2024-12-09	143.8300	144.2800	143.8300	144.2800	+3.799%	50	2,720	-95.079%
2024-11-26	139.0000	139.0000	139.0000	139.0000	-2.456%	72	2,720	-94.892%
2024-11-25	142.0000	142.5000	141.5000	142.5000	-7.468%	90	405	-95.018%
2024-11-18	154.0000	154.0000	154.0000	154.0000	+4.492%	30	405	-95.390%
2024-11-14	147.3800	147.3800	147.3800	147.3800	-3.141%	2	405	-95.183%
2024-11-06	152.1600	152.1600	152.1600	152.1600	-15.467%	2	405	-95.334%
2024-10-21	181.8500	182.9000	179.9100	180.0000	-1.532%	12	405	-96.056%
2024-10-17	181.3900	183.0700	181.3900	182.8000	-1.157%	126	405	-96.116%
2024-10-16	185.2500	185.3200	184.9400	184.9400	+0.867%	26	405	-96.161%
2024-10-14	185.9700	186.4600	181.3900	183.3500	-12.302%	248	405	-96.128%
2024-09-23	209.0700	209.0700	209.0700	209.0700	-6.255%	2	405	-96.604%
2024-09-16	223.0200	223.0200	223.0200	223.0200	+2.162%	2	405	-96.816%
2024-09-03	218.9500	218.9500	218.3000	218.3000	+4.450%	1,800	405	-96.748%
2024-08-15	209.0000	209.0000	209.0000	209.0000	-17.781%	6	405	-96.603%
2024-08-12	254.2000	254.2000	254.2000	254.2000	-1.051%	4	405	-97.207%
2024-08-09	256.9000	275.3000	256.9000	256.9000	-15.991%	17	405	-97.236%
2024-08-07	305.8000	305.8000	305.8000	305.8000	+2.172%	4	405	-97.678%
2024-08-06	299.3000	299.3000	299.3000	299.3000	-2.473%	6	405	-97.628%
2024-08-05	306.8900	306.8900	306.8900	306.8900	+39.750%	22	405	-97.686%
2024-07-29	217.0000	219.6000	217.0000	219.6000	+16.809%	4	405	-96.767%
2024-07-16	188.0000	188.0000	188.0000	188.0000	-6.723%	10	405	-96.223%
2024-07-01	201.5500	201.5500	201.5500	201.5500	-3.333%	10	405	-96.477%
2024-06-24	208.7000	208.7000	208.5000	208.5000	+3.474%	56	405	-96.595%
2024-06-18	201.0100	201.5000	201.0100	201.5000	-3.404%	4	405	-96.476%
2024-06-17	208.6000	208.6000	208.6000	208.6000	-1.156%	4	405	-96.596%
2024-06-14	211.0400	211.0400	211.0400	211.0400	-0.874%	100	405	-96.636%
2024-06-11	212.9000	212.9000	212.9000	212.9000	-3.139%	6	405	-96.665%
2024-06-05	220.8000	220.8000	219.8000	219.8000	-8.759%	10	405	-96.770%
2024-05-31	240.7000	242.5000	240.7000	240.9000	+3.568%	46	405	-97.053%
2024-05-30	232.6000	232.6000	232.6000	232.6000	-0.428%	2	405	-96.948%
2024-05-29	233.6000	233.6000	233.6000	233.6000	+3.409%	2	405	-96.961%
2024-05-28	225.9000	225.9000	225.9000	225.9000	-0.559%	2	405	-96.857%
2024-05-22	230.1800	230.1800	226.5600	227.1700	-1.015%	600	405	-96.875%
2024-05-21	229.5000	229.5000	229.5000	229.5000	-0.864%	2	405	-96.906%
2024-05-16	231.5000	231.5000	231.5000	231.5000	-2.731%	2	405	-96.933%
2024-05-15	238.0000	238.0000	238.0000	238.0000	-4.418%	2	405	-97.017%
2024-05-14	249.0000	249.0000	249.0000	249.0000	-0.476%	2	405	-97.149%
2024-05-13	249.9600	250.3600	249.6200	250.1900	+0.236%	52	405	-97.162%
2024-05-10	249.6000	249.6000	249.6000	249.6000	-1.771%	2	405	-97.155%
2024-05-09	254.1000	254.1000	254.1000	254.1000	-7.107%	2	405	-97.206%
2024-05-03	273.5400	273.5400	273.5400	273.5400	-0.819%	2	405	-97.404%
2024-04-26	275.8000	275.8000	275.8000	275.8000	-5.259%	2	405	-97.426%
2024-04-23	290.7800	291.1700	290.7800	291.1100	-6.525%	8	405	-97.561%
2024-04-19	313.2900	313.2900	311.4300	311.4300	+0.116%	4	405	-97.720%
2024-04-18	308.6100	311.6800	308.2000	311.0700	-0.128%	128	405	-97.718%
2024-04-17	307.3900	316.0600	307.2000	311.4700	+1.380%	76	405	-97.720%
2024-04-15	304.7200	308.0100	304.7200	307.2300	+11.335%	148	405	-97.689%
2024-04-08	275.9500	275.9500	275.9500	275.9500	+2.572%	2	405	-97.427%
2024-03-25	269.0300	269.0300	269.0300	269.0300	+2.781%	132	405	-97.361%
2024-03-21	261.7500	261.7500	261.7500	261.7500	-3.056%	2	405	-97.287%
2024-03-20	270.0000	270.0000	270.0000	270.0000	-4.272%	2	405	-97.370%
2024-03-19	282.0500	282.0500	282.0500	282.0500	+1.460%	2	405	-97.483%
2024-03-18	277.9900	277.9900	277.9900	277.9900	-1.233%	2	405	-97.446%
2024-03-14	281.4600	281.4600	281.4600	281.4600	-0.099%	1	405	-97.477%
2024-03-12	281.7400	281.7400	281.7400	281.7400	-5.766%	1	405	-97.480%
2024-03-11	298.9800	298.9800	298.9800	298.9800	+6.342%	1	405	-97.625%
2024-03-08	281.3300	281.3300	281.1500	281.1500	-4.257%	64	405	-97.475%
2024-03-06	293.6500	293.6500	293.6500	293.6500	+1.402%	1	405	-97.582%
2024-02-28	291.0600	291.0600	289.4900	289.5900	+1.611%	95	405	-97.548%
2024-02-23	285.0000	285.0000	285.0000	285.0000	-3.459%	20	405	-97.509%
2024-02-22	295.2100	295.2100	295.2100	295.2100	-6.283%	1	405	-97.595%
2024-02-14	315.0000	315.0000	315.0000	315.0000	-1.285%	1	405	-97.746%
2024-02-07	319.1000	319.1000	319.1000	319.1000	-10.616%	715	405	-97.775%
2024-02-01	357.0000	357.0000	357.0000	357.0000	-4.032%	1	405	-98.011%
2024-01-31	372.0000	372.0000	372.0000	372.0000	+9.364%	1	405	-98.091%
2024-01-29	340.1500	340.1500	340.1500	340.1500	-5.739%	1	405	-97.913%
2024-01-22	360.8600	360.8600	360.8600	360.8600	-8.631%	1	405	-98.032%
2024-01-18	394.9500	394.9500	394.9500	394.9500	-1.998%	300	405	-98.202%
2024-01-17	403.0000	403.0000	403.0000	403.0000	+1.458%	100	405	-98.238%
2024-01-12	397.2100	397.2100	397.2100	397.2100	-7.231%	10	405	-98.213%
2024-01-03	430.9400	430.9400	428.0600	428.1700	+1.117%	32	405	-98.342%
2024-01-02	423.4400	423.4400	423.4400	423.4400	+2.122%	20	405	-98.323%
2023-12-15	414.6400	414.6400	414.6400	414.6400	+0.247%	1	405	-98.288%
2023-12-14	413.6200	413.6200	413.6200	413.6200	-2.016%	1	405	-98.283%
2023-12-12	422.1300	422.1300	422.1300	422.1300	-5.464%	35	405	-98.318%
2023-12-08	446.5300	446.5300	446.5300	446.5300	-1.572%	1	405	-98.410%
2023-11-29	449.4000	453.6600	449.4000	453.6600	-10.697%	285	405	-98.435%
2023-09-25	508.0000	508.0000	508.0000	508.0000	+1.022%	100	405	-98.602%
2023-06-30	502.8600	502.8600	502.8600	502.8600	-24.600%	1	405	-98.588%
2023-05-23	665.9400	666.9200	665.9400	666.9200	-28.326%	2	405	-98.935%
2022-09-23	930.4900	930.4900	930.4900	930.4900	+21.292%	1	405	-99.237%
2022-08-17	767.1500	767.1500	767.1500	767.1500	+0.686%	1	405	-99.074%
2022-08-16	761.9200	761.9200	761.9200	761.9200	-22.348%	1	406	-99.068%
2022-07-14	981.2000	981.2000	981.2000	981.2000	+0.624%	5	299	-99.276%
2022-06-30	975.1200	975.1200	975.1200	975.1200	+11.546%	1	289	-99.272%
2022-06-28	874.1900	874.1900	874.1900	874.1900	-0.207%	1	288	-99.188%
2022-06-27	871.2700	878.0000	871.2700	876.0000	-8.067%	16	289	-99.189%
2022-06-23	952.8700	952.8700	952.8700	952.8700	+7.696%	1	275	-99.255%
2022-06-10	884.7800	884.7800	884.7800	884.7800	+5.671%	1	274	-99.198%
2022-05-31	837.3000	837.3000	837.3000	837.3000	-5.376%	1	275	-99.152%
2022-05-26	887.8500	887.8500	884.8700	884.8700	-5.925%	6	275	-99.198%
2022-05-24	932.8600	940.6000	932.8600	940.6000	+16.788%	6	275	-99.245%
2022-05-05	804.6200	808.7400	804.6200	805.3900	+4.871%	5	269	-99.118%
2022-04-12	741.3400	767.9800	741.3400	767.9800	+8.967%	2	273	-99.075%
2022-03-30	694.2900	704.7800	694.1400	704.7800	-23.207%	7	10	-98.993%
2022-01-24	917.7700	917.7700	917.7700	917.7700	+14.741%	1	10	-99.226%
2022-01-13	799.8600	799.8600	799.8600	799.8600	+1.089%	1	10	-99.112%
2022-01-10	791.2400	791.2400	791.2400	791.2400	-3.796%	1	10	-99.103%
2021-11-18	822.4600	822.4600	822.4600	822.4600	0.000%	10	10	-99.137%

.dark-mode .L4bTxq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L4bTxq{ 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