Dark

SPX20261218P4825
SPX Dec 18 2026 4825.00 Put (SPX261218P04825000)
option OPRA

EOD

Sep 10, 2026

8.90+18.667%(+1.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	8.8000	8.9000	8.8000	8.9000	+18.667%	2	763	0.000%
2026-09-09	7.5000	7.5000	7.5000	7.5000	+4.167%	1	761	+18.667%
2026-09-08	7.2000	7.2000	7.2000	7.2000	+1.408%	1	763	+23.611%
2026-09-04	7.1000	7.1000	7.1000	7.1000	0.000%	1	761	+25.352%
2026-09-03	7.1000	7.1000	7.1000	7.1000	-21.111%	1	761	+25.352%
2026-09-01	9.0000	9.0000	9.0000	9.0000	+13.208%	1	760	-1.111%
2026-08-31	7.9500	7.9500	7.9500	7.9500	-3.049%	8	759	+11.950%
2026-08-28	8.1000	8.2000	8.1000	8.2000	-26.916%	3	759	+8.537%
2026-08-11	11.2200	11.2200	11.2200	11.2200	-4.103%	4	759	-20.677%
2026-08-06	11.7000	11.7000	11.7000	11.7000	-1.681%	14	761	-23.932%
2026-08-05	11.9000	11.9000	11.9000	11.9000	-14.388%	1	769	-25.210%
2026-08-03	13.9000	13.9000	13.9000	13.9000	-13.665%	1	769	-35.971%
2026-07-31	16.1000	16.1000	16.1000	16.1000	-4.110%	1	769	-44.720%
2026-07-29	16.7200	16.7900	16.7200	16.7900	-10.691%	4	768	-46.992%
2026-07-27	18.8000	18.8000	18.8000	18.8000	-5.528%	8	768	-52.660%
2026-07-24	18.7000	19.9000	18.7000	19.9000	-3.725%	6	760	-55.276%
2026-07-23	20.4000	20.7000	20.3700	20.6700	+15.539%	30	762	-56.942%
2026-07-21	17.9400	17.9700	17.8900	17.8900	-6.531%	6	762	-50.252%
2026-07-17	19.5700	19.6000	19.0600	19.1400	+0.209%	10	762	-53.501%
2026-07-08	18.9000	19.2000	18.9000	19.1000	-1.900%	5	765	-53.403%
2026-07-01	19.5100	19.5100	19.4700	19.4700	-1.667%	2	765	-54.289%
2026-06-30	19.8000	19.8000	19.8000	19.8000	-16.456%	1	765	-55.051%
2026-06-26	24.2800	24.2800	23.7000	23.7000	-4.819%	9	765	-62.447%
2026-06-25	24.6000	24.9000	24.6000	24.9000	-5.143%	3	761	-64.257%
2026-06-23	26.4000	26.4000	26.2500	26.2500	+10.853%	6	763	-66.095%
2026-06-22	23.7100	23.7100	23.6800	23.6800	-23.415%	2	761	-62.416%
2026-06-09	32.1100	32.2200	30.7800	30.9200	+9.568%	16	762	-71.216%
2026-05-27	28.2200	28.2200	28.2200	28.2200	-13.436%	4	754	-68.462%
2026-05-20	32.7000	32.7000	32.6000	32.6000	-4.678%	2	756	-72.699%
2026-05-19	33.6000	34.2000	33.6000	34.2000	-0.581%	4	756	-73.977%
2026-05-13	34.5000	34.5000	34.4000	34.4000	-15.083%	3	756	-74.128%
2026-05-04	40.4800	40.5100	40.4800	40.5100	+6.605%	4	756	-78.030%
2026-05-01	38.0000	38.0000	38.0000	38.0000	-5.684%	2	754	-76.579%
2026-04-30	40.5100	40.5300	40.2900	40.2900	-7.909%	168	754	-77.910%
2026-04-27	43.4300	43.8400	43.4300	43.7500	+0.806%	4	772	-79.657%
2026-04-24	43.5000	43.5000	43.4000	43.4000	-4.405%	4	772	-79.493%
2026-04-23	46.0000	46.0000	45.3000	45.4000	-5.809%	3	772	-80.396%
2026-04-21	48.5000	48.8000	48.2000	48.2000	+5.011%	7	764	-81.535%
2026-04-20	45.0500	46.2000	45.0500	45.9000	+5.179%	102	764	-80.610%
2026-04-17	44.0000	44.0000	43.5700	43.6400	-10.021%	66	720	-79.606%
2026-04-15	48.6600	48.6600	48.1400	48.5000	-16.667%	9	687	-81.649%
2026-04-08	58.2000	58.2000	58.2000	58.2000	-24.278%	25	682	-84.708%
2026-04-07	75.2300	76.9800	75.2000	76.8600	-10.701%	28	663	-88.421%
2026-03-31	93.0000	94.0200	85.3400	86.0700	-17.081%	107	650	-89.660%
2026-03-30	104.2000	104.2000	103.4000	103.8000	+3.904%	7	591	-91.426%
2026-03-27	100.1000	100.4000	99.7000	99.9000	+8.587%	6	584	-91.091%
2026-03-26	91.6000	92.0000	91.5000	92.0000	+13.538%	57	581	-90.326%
2026-03-25	81.1300	81.1300	81.0300	81.0300	-0.516%	2	537	-89.016%
2026-03-23	81.5100	81.5100	81.4500	81.4500	-6.680%	2	537	-89.073%
2026-03-20	85.9500	87.2800	85.9500	87.2800	+4.165%	4	538	-89.803%
2026-03-18	80.9000	83.7900	80.9000	83.7900	+14.687%	4	538	-89.378%
2026-03-17	73.0300	73.0600	73.0300	73.0600	-6.692%	2	537	-87.818%
2026-03-16	78.3000	78.3000	78.3000	78.3000	-4.906%	1	538	-88.633%
2026-03-13	82.0900	82.3400	82.0900	82.3400	-0.435%	2	539	-89.191%
2026-03-12	81.0600	82.8000	80.7200	82.7000	+6.026%	33	541	-89.238%
2026-03-10	71.2100	78.0000	71.1700	78.0000	-1.540%	3	520	-88.590%
2026-03-06	80.8200	80.8200	79.2200	79.2200	+10.642%	4	521	-88.765%
2026-03-03	83.4600	83.7600	70.6000	71.6000	+5.605%	6	521	-87.570%
2026-03-02	65.9400	67.8000	65.9400	67.8000	+2.883%	8	518	-86.873%
2026-02-27	68.4000	68.4000	65.9000	65.9000	+7.680%	3	519	-86.495%
2026-02-25	61.8000	61.8000	61.2000	61.2000	-11.047%	3	544	-85.458%
2026-02-23	65.8100	69.8000	65.6300	68.8000	+7.416%	93	544	-87.064%
2026-02-20	64.0500	64.0500	64.0500	64.0500	-5.111%	1	498	-86.105%
2026-02-19	68.2600	68.9000	67.5000	67.5000	-3.073%	9	500	-86.815%
2026-02-17	69.6200	69.6400	69.6200	69.6400	+5.836%	2	498	-87.220%
2026-02-13	65.8000	65.8000	65.8000	65.8000	+9.049%	1	497	-86.474%
2026-02-09	60.6300	60.6700	60.3400	60.3400	-11.395%	4	497	-85.250%
2026-02-05	68.1000	68.1000	68.1000	68.1000	+3.448%	2	495	-86.931%
2026-02-04	65.8300	65.8300	65.8300	65.8300	+9.352%	1	493	-86.480%
2026-02-02	60.6500	60.6500	60.2000	60.2000	-0.033%	2	492	-85.216%
2026-01-27	60.2600	60.2600	60.2200	60.2200	-0.954%	2	492	-85.221%
2026-01-22	60.4000	61.2000	60.4000	60.8000	-4.101%	4	491	-85.362%
2026-01-21	63.4000	63.4000	63.4000	63.4000	+1.440%	1	489	-85.962%
2026-01-15	62.5000	62.5000	62.5000	62.5000	+2.291%	1	488	-85.760%
2026-01-07	61.1000	61.1000	61.1000	61.1000	-0.489%	3	487	-85.434%
2026-01-06	61.1000	61.4000	61.1000	61.4000	-3.307%	6	487	-85.505%
2026-01-05	63.5000	63.5000	63.5000	63.5000	-4.798%	12	483	-85.984%
2025-12-31	65.6000	66.7000	65.6000	66.7000	+6.041%	5	470	-86.657%
2025-12-30	62.3000	62.9000	62.2000	62.9000	-0.789%	105	470	-85.851%
2025-12-26	63.4000	63.4000	63.4000	63.4000	+0.158%	1	496	-85.962%
2025-12-24	63.3000	63.3000	63.3000	63.3000	-0.472%	4	495	-85.940%
2025-12-23	64.4600	64.4900	63.6000	63.6000	-11.667%	6	495	-86.006%
2025-12-12	72.0000	72.0000	72.0000	72.0000	-0.690%	10	493	-87.639%
2025-12-11	72.5000	72.5000	72.5000	72.5000	-6.476%	3	483	-87.724%
2025-12-08	77.5700	77.5700	77.5200	77.5200	-1.374%	2	481	-88.519%
2025-12-03	78.8000	78.8000	78.6000	78.6000	-18.074%	6	481	-88.677%
2025-11-13	95.9200	95.9400	95.9200	95.9400	+8.493%	2	485	-90.723%
2025-11-10	88.8700	88.8800	88.4300	88.4300	-9.303%	8	484	-89.936%
2025-11-07	97.5000	97.5000	97.5000	97.5000	+18.498%	1	488	-90.872%
2025-10-31	82.2800	82.2800	82.2800	82.2800	+0.219%	5	488	-89.183%
2025-10-30	82.7600	83.0000	81.6300	82.1000	+3.141%	26	488	-89.160%
2025-10-29	79.6000	79.6000	79.6000	79.6000	+0.252%	2	484	-88.819%
2025-10-28	78.9700	79.4000	78.9700	79.4000	+1.146%	38	485	-88.791%
2025-10-27	78.0800	78.7000	77.9600	78.5000	-12.271%	8	485	-88.662%
2025-10-20	89.3200	89.4800	89.3200	89.4800	-13.286%	2	485	-90.054%
2025-10-17	106.0000	106.0000	102.0000	103.1900	+1.266%	4	485	-91.375%
2025-10-16	101.9000	101.9000	101.9000	101.9000	+5.323%	1	485	-91.266%
2025-10-14	96.7500	96.7500	96.7500	96.7500	+7.739%	5	484	-90.801%
2025-10-09	89.5000	90.3000	89.5000	89.8000	+0.899%	11	489	-90.089%
2025-09-26	89.0000	89.0000	89.0000	89.0000	-4.721%	4	416	-90.000%
2025-09-23	93.4100	93.4100	93.4100	93.4100	+5.227%	3	416	-90.472%
2025-09-19	88.7700	88.7700	88.7700	88.7700	+0.260%	1	419	-89.974%
2025-09-18	88.5400	88.5400	88.5400	88.5400	-12.163%	3	419	-89.948%
2025-09-03	99.0000	100.8000	99.0000	100.8000	-11.656%	7	416	-91.171%
2025-08-07	114.2000	114.2000	114.0000	114.1000	+3.258%	6	416	-92.200%
2025-08-06	110.5000	110.5000	110.5000	110.5000	-1.603%	9	416	-91.946%
2025-08-04	112.3000	112.3000	112.3000	112.3000	-4.426%	3	407	-92.075%
2025-07-11	117.5000	117.5000	117.5000	117.5000	-14.359%	1	227	-92.426%
2025-06-25	137.2000	137.2000	137.2000	137.2000	-12.063%	1	227	-93.513%
2025-06-17	156.0200	156.0200	156.0200	156.0200	-2.609%	5	226	-94.296%
2025-05-20	160.1000	160.2000	160.1000	160.2000	-1.415%	2	221	-94.444%
2025-05-14	162.8000	162.8000	162.0000	162.5000	+1.057%	5	219	-94.523%
2025-05-13	160.8000	160.8000	160.8000	160.8000	-7.904%	5	220	-94.465%
2025-05-12	174.6000	174.6000	174.6000	174.6000	-24.579%	5	220	-94.903%
2025-05-07	234.5000	236.2000	230.7000	231.5000	+0.915%	21	220	-96.156%
2025-05-01	229.4000	229.4000	229.4000	229.4000	-17.837%	1	136	-96.120%
2025-04-14	288.0000	288.0000	277.2000	279.2000	-7.976%	14	136	-96.812%
2025-04-11	303.4000	303.4000	303.4000	303.4000	-0.525%	10	125	-97.067%
2025-04-10	304.0000	305.0000	304.0000	305.0000	+13.257%	14	120	-97.082%
2025-04-09	304.7600	304.7600	269.3000	269.3000	-24.777%	8	113	-96.695%
2025-04-08	358.5000	358.5000	356.3000	358.0000	+78.598%	5	106	-97.514%
2025-03-31	200.4500	200.4500	200.4500	200.4500	0.000%	1	101	-95.560%

.dark-mode .bksRcB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bksRcB{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P4825SPX Dec 18 2026 4825.00 Put (SPX261218P04825000)option OPRA

SPX20261218P4825
SPX Dec 18 2026 4825.00 Put (SPX261218P04825000)
option OPRA