Dark

SPX20261218P4850
SPX Dec 18 2026 4850.00 Put (SPX261218P04850000)
option OPRA

EOD

Sep 11, 2026

7.41-18.571%(-1.69)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	7.3800	7.4800	7.3800	7.4100	-18.571%	3	4,372	0.000%
2026-09-10	9.0000	9.1000	9.0000	9.1000	+18.182%	2	4,370	-18.571%
2026-09-09	7.7000	7.7000	7.7000	7.7000	+2.667%	1	4,367	-3.766%
2026-09-08	7.5000	7.5000	7.5000	7.5000	+2.740%	1	4,425	-1.200%
2026-09-04	7.3000	7.3000	7.3000	7.3000	+1.389%	1	4,424	+1.507%
2026-09-03	7.2000	7.2000	7.2000	7.2000	-21.739%	1	4,424	+2.917%
2026-09-01	9.1500	9.2000	8.9500	9.2000	+10.843%	81	4,423	-19.457%
2026-08-31	8.3000	8.3000	8.3000	8.3000	0.000%	354	4,422	-10.723%
2026-08-28	8.3000	8.3000	8.2000	8.3000	-18.146%	3	4,472	-10.723%
2026-08-21	10.2500	10.2500	10.1400	10.1400	-1.934%	7	4,472	-26.923%
2026-08-14	10.3400	10.3400	10.3400	10.3400	-1.618%	5	4,472	-28.337%
2026-08-13	10.5200	10.5200	10.5100	10.5100	-11.158%	4	4,473	-29.496%
2026-08-07	11.7000	11.8300	11.7000	11.8300	-2.231%	5	4,471	-37.363%
2026-08-05	12.3800	12.3800	12.1000	12.1000	-34.382%	3	4,469	-38.760%
2026-07-29	19.0700	19.7900	18.4400	18.4400	-3.455%	7	4,469	-59.816%
2026-07-28	19.1000	19.1000	19.1000	19.1000	-5.726%	12	4,469	-61.204%
2026-07-24	19.4700	20.3200	19.4000	20.2600	+12.556%	6	4,481	-63.425%
2026-07-22	18.0000	18.0000	18.0000	18.0000	-0.552%	80	4,480	-58.833%
2026-07-21	18.5000	18.6900	18.1000	18.1000	-7.935%	22	4,400	-59.061%
2026-07-17	19.7600	19.7600	19.6600	19.6600	+14.369%	6	4,412	-62.309%
2026-07-16	17.2300	17.2300	17.1900	17.1900	-0.058%	4	4,412	-56.894%
2026-07-15	18.2100	18.2100	17.2000	17.2000	-9.711%	2	4,412	-56.919%
2026-07-13	18.3100	19.0500	18.3100	19.0500	+4.959%	15	4,411	-61.102%
2026-07-10	18.1500	18.1500	18.1500	18.1500	-7.398%	4	4,410	-59.174%
2026-07-08	19.3500	19.6000	19.3500	19.6000	+0.256%	196	4,410	-62.194%
2026-07-07	18.8500	19.5500	18.8500	19.5500	+2.142%	3	4,271	-62.097%
2026-07-06	19.1400	19.1400	19.1400	19.1400	-5.575%	1	4,271	-61.285%
2026-06-30	20.2500	20.2700	20.2500	20.2700	-7.316%	2	4,270	-63.444%
2026-06-29	22.3900	22.8500	21.8000	21.8700	-11.672%	14	4,270	-66.118%
2026-06-26	24.9700	25.0200	24.7600	24.7600	-6.917%	8	4,268	-70.073%
2026-06-23	26.5100	26.6000	26.5000	26.6000	+10.328%	6	4,270	-72.143%
2026-06-22	24.1200	24.1200	24.1100	24.1100	-1.992%	4	4,268	-69.266%
2026-06-18	24.6200	24.7000	24.4900	24.6000	-7.170%	8	4,268	-69.878%
2026-06-17	24.1100	26.5000	24.1100	26.5000	+10.972%	5	4,268	-72.038%
2026-06-16	23.8800	23.8800	23.8800	23.8800	+2.051%	2	4,268	-68.970%
2026-06-15	23.4300	23.4300	23.4000	23.4000	-19.421%	4	4,268	-68.333%
2026-06-11	29.7500	29.7500	29.0400	29.0400	-13.054%	22	4,268	-74.483%
2026-06-10	30.9000	33.4000	30.9000	33.4000	+26.515%	10	4,268	-77.814%
2026-06-09	26.4000	26.4000	26.4000	26.4000	-3.332%	20	4,272	-71.932%
2026-06-08	27.4200	27.4200	27.2600	27.3100	+2.246%	6	4,252	-72.867%
2026-06-03	26.9100	26.9100	26.7100	26.7100	+2.731%	4	4,251	-72.258%
2026-06-02	25.9500	26.0000	25.9500	26.0000	0.000%	9	4,257	-71.500%
2026-06-01	25.8000	26.0000	25.8000	26.0000	-21.687%	12	4,250	-71.500%
2026-05-20	33.4000	33.4000	33.2000	33.2000	-4.871%	2	4,238	-77.681%
2026-05-19	34.3000	34.9000	34.3000	34.9000	+2.950%	4	4,233	-78.768%
2026-05-14	34.8000	34.8000	33.9000	33.9000	-2.921%	3	4,233	-78.142%
2026-05-13	35.0600	35.0600	34.9200	34.9200	-1.076%	4	4,230	-78.780%
2026-05-12	35.7000	35.7000	35.3000	35.3000	+0.685%	6	4,230	-79.008%
2026-05-11	35.2700	35.3000	35.0300	35.0600	-1.239%	8	4,230	-78.865%
2026-05-08	35.5000	35.5000	35.5000	35.5000	-1.114%	2	4,230	-79.127%
2026-05-07	35.8300	35.9000	35.8300	35.9000	-1.374%	2	4,228	-79.359%
2026-05-06	36.9500	36.9500	36.4000	36.4000	-7.497%	6	4,228	-79.643%
2026-05-05	39.2000	39.3500	39.0000	39.3500	-4.024%	180	4,228	-81.169%
2026-05-04	38.5900	41.1500	38.3900	41.0000	+4.326%	113	4,140	-81.927%
2026-05-01	38.3500	39.4300	38.3500	39.3000	-3.629%	11	4,118	-81.145%
2026-04-30	41.2000	41.2600	40.7800	40.7800	-6.253%	5	4,118	-81.829%
2026-04-29	43.5000	43.6000	43.5000	43.5000	-2.532%	3	4,120	-82.966%
2026-04-28	44.8300	44.8300	44.6300	44.6300	+0.973%	4	4,120	-83.397%
2026-04-27	43.7800	44.5200	43.7800	44.2000	-0.316%	9	4,123	-83.235%
2026-04-24	44.3700	44.3700	44.3000	44.3400	-4.026%	40	4,135	-83.288%
2026-04-23	46.6800	46.6800	45.2000	46.2000	+1.094%	13	4,144	-83.961%
2026-04-22	45.5100	46.2000	45.5100	45.7000	-6.925%	213	4,144	-83.786%
2026-04-21	49.5000	49.7000	49.1000	49.1000	+4.758%	8	4,187	-84.908%
2026-04-20	45.5400	46.8900	45.5100	46.8700	+3.695%	23	4,187	-84.190%
2026-04-17	44.7000	45.2000	44.3500	45.2000	-9.834%	615	4,184	-83.606%
2026-04-16	50.1300	50.1300	50.1300	50.1300	+3.276%	42	3,720	-85.218%
2026-04-15	49.0000	49.4000	48.5400	48.5400	-13.860%	29	3,762	-84.734%
2026-04-09	56.3300	56.3500	56.3300	56.3500	-4.556%	2	3,748	-86.850%
2026-04-08	59.8200	59.9000	59.0100	59.0400	-24.317%	12	3,747	-87.449%
2026-04-07	76.4400	78.0100	76.4400	78.0100	+8.649%	4	3,753	-90.501%
2026-04-06	74.0400	74.0400	71.8000	71.8000	-7.127%	6	3,755	-89.680%
2026-04-02	77.3100	77.3100	77.3100	77.3100	+1.191%	4	3,754	-90.415%
2026-04-01	76.8600	77.1800	76.4000	76.4000	-9.884%	77	3,754	-90.301%
2026-03-31	93.4000	93.4000	84.3600	84.7800	-22.575%	7	3,692	-91.260%
2026-03-30	103.4600	109.5000	102.9100	109.5000	+2.327%	67	3,744	-93.233%
2026-03-27	101.2000	107.0100	101.1000	107.0100	+13.840%	49	3,680	-93.075%
2026-03-26	87.7700	94.0000	87.5300	94.0000	+13.788%	9	3,641	-92.117%
2026-03-25	81.9300	82.6500	81.6400	82.6100	+2.800%	50	3,636	-91.030%
2026-03-23	80.4000	80.4000	80.3600	80.3600	-11.302%	2	3,627	-90.779%
2026-03-20	90.6000	90.6000	90.6000	90.6000	+2.709%	5	3,626	-91.821%
2026-03-19	91.7000	91.7000	88.2100	88.2100	+6.740%	44	3,626	-91.600%
2026-03-18	79.0400	82.6400	79.0400	82.6400	+9.500%	6	3,584	-91.033%
2026-03-17	73.9000	75.4700	73.9000	75.4700	-7.625%	5	3,585	-90.182%
2026-03-16	81.7000	81.7000	81.7000	81.7000	-1.459%	1	3,583	-90.930%
2026-03-13	82.6200	82.9100	82.6200	82.9100	-1.998%	4	3,584	-91.063%
2026-03-12	82.9000	84.6000	82.9000	84.6000	+11.801%	8	3,586	-91.241%
2026-03-10	75.5300	75.6800	75.5300	75.6700	-13.619%	72	3,583	-90.207%
2026-03-09	92.3000	92.6000	87.0000	87.6000	+8.215%	6	3,567	-91.541%
2026-03-06	80.9500	80.9500	80.9500	80.9500	+19.642%	3	3,567	-90.846%
2026-03-04	67.7800	67.7800	67.6600	67.6600	-19.929%	2	3,567	-89.048%
2026-03-03	84.5600	84.5600	84.5000	84.5000	+24.889%	2	3,566	-91.231%
2026-03-02	73.0000	73.0000	67.3100	67.6600	+5.062%	5	3,566	-89.048%
2026-02-26	67.3800	67.3800	64.4000	64.4000	+1.210%	5	3,564	-88.494%
2026-02-25	63.7100	63.7100	63.6300	63.6300	-2.736%	2	3,561	-88.355%
2026-02-18	65.4200	65.4200	65.4200	65.4200	-7.755%	2	3,561	-88.673%
2026-02-17	70.9100	70.9200	70.9100	70.9200	+5.223%	2	3,561	-89.552%
2026-02-13	73.5200	73.5900	67.4000	67.4000	-5.734%	9	3,560	-89.006%
2026-02-12	69.0300	71.5000	69.0300	71.5000	+12.776%	28	3,560	-89.636%
2026-02-11	63.5000	63.5000	63.4000	63.4000	+2.755%	5	3,558	-88.312%
2026-02-09	63.4200	63.4200	60.9000	61.7000	-12.755%	8	3,556	-87.990%
2026-02-05	69.9600	70.7200	69.9600	70.7200	+6.828%	2	3,553	-89.522%
2026-02-04	66.1700	67.4100	65.6000	66.2000	+7.537%	9	3,552	-88.807%
2026-01-26	61.6000	61.6000	61.5600	61.5600	-2.749%	4	3,550	-87.963%
2026-01-23	63.4000	63.4000	62.8000	63.3000	-14.575%	5	3,547	-88.294%
2026-01-20	71.2000	74.4000	69.6700	74.1000	+16.509%	8	3,545	-90.000%
2026-01-16	62.6000	63.6000	62.6000	63.6000	+0.157%	7	3,541	-88.349%
2026-01-15	61.8000	63.9000	61.8000	63.5000	-6.480%	7	3,541	-88.331%
2026-01-14	67.7800	67.9000	67.7800	67.9000	+13.545%	134	3,536	-89.087%
2026-01-09	59.4000	59.8000	59.4000	59.8000	-5.529%	5	2,285	-87.609%
2026-01-08	65.3000	65.3000	62.9000	63.3000	+0.158%	7	2,285	-88.294%
2026-01-07	63.2000	63.2000	62.4000	63.2000	-2.167%	9	2,283	-88.275%
2026-01-05	64.2000	64.6000	64.2000	64.6000	+0.796%	11	2,296	-88.529%
2025-12-30	64.1700	64.1700	64.0900	64.0900	-1.096%	28	2,286	-88.438%
2025-12-29	64.8000	64.8000	64.8000	64.8000	+0.621%	3	2,300	-88.565%
2025-12-26	64.6000	64.6000	64.3000	64.4000	-1.014%	6	2,300	-88.494%
2025-12-23	65.0500	65.0600	65.0500	65.0600	-11.241%	2	2,298	-88.611%
2025-12-19	73.3000	73.3000	73.3000	73.3000	-2.371%	11	2,297	-89.891%
2025-12-18	75.0800	75.0800	75.0800	75.0800	-8.573%	1	2,286	-90.131%
2025-12-17	82.1200	82.1200	82.1200	82.1200	+1.722%	3	2,287	-90.977%
2025-12-16	79.9400	80.7300	79.7800	80.7300	+9.539%	5	2,284	-90.821%
2025-12-12	73.7000	73.7000	73.7000	73.7000	-5.887%	21	2,282	-89.946%
2025-12-09	78.3100	78.3100	78.3100	78.3100	-2.344%	2	2,261	-90.538%
2025-12-08	79.0000	80.2300	79.0000	80.1900	-0.435%	33	2,263	-90.759%
2025-12-03	80.4000	80.5400	80.2000	80.5400	-25.770%	11	2,263	-90.800%
2025-11-21	108.5000	108.5000	108.5000	108.5000	-4.515%	6	2,266	-93.171%
2025-11-20	113.6300	113.6300	113.6300	113.6300	+6.395%	3	2,260	-93.479%
2025-11-18	106.4700	106.8000	105.5700	106.8000	+12.020%	27	2,260	-93.062%
2025-11-14	95.4500	95.4500	95.3400	95.3400	+5.593%	2	2,252	-92.228%
2025-11-10	89.9400	90.2900	89.8500	90.2900	+7.386%	4	2,252	-91.793%
2025-10-31	84.0800	84.0800	84.0800	84.0800	+0.840%	5	2,254	-91.187%
2025-10-30	83.7400	83.8300	83.3800	83.3800	+4.121%	22	2,249	-91.113%
2025-10-27	80.0800	80.0800	80.0800	80.0800	-3.969%	5	2,224	-90.747%
2025-10-24	83.3400	83.3900	83.3400	83.3900	-11.003%	2	2,224	-91.114%
2025-10-22	93.5000	93.8000	93.4000	93.7000	-2.730%	8	2,224	-92.092%
2025-10-15	96.3200	96.3300	96.3200	96.3300	-7.898%	2	2,238	-92.308%
2025-10-14	104.5800	104.5900	104.5800	104.5900	-3.247%	2	2,239	-92.915%
2025-10-10	103.5000	108.4000	103.3000	108.1000	+19.580%	19	2,238	-93.145%
2025-09-30	92.5000	93.3000	90.4000	90.4000	-1.846%	11	2,214	-91.803%
2025-09-12	92.1000	92.1000	92.1000	92.1000	-10.208%	2	2,207	-91.954%
2025-09-05	102.5700	102.5700	102.5700	102.5700	+1.655%	3	2,207	-92.776%
2025-09-03	101.0000	101.0000	100.9000	100.9000	-7.090%	6	2,207	-92.656%
2025-09-02	108.6000	108.6000	108.6000	108.6000	+8.383%	2	2,207	-93.177%
2025-08-29	100.2000	100.2000	100.1000	100.2000	+1.110%	10	2,199	-92.605%
2025-08-27	99.3000	99.3000	99.0000	99.1000	-3.786%	4	2,199	-92.523%
2025-08-18	103.0000	103.0000	103.0000	103.0000	-1.998%	1	2,197	-92.806%
2025-08-14	105.1000	105.1000	105.1000	105.1000	+0.181%	3	2,197	-92.950%
2025-08-12	105.2900	105.2900	104.9100	104.9100	-4.016%	4	2,197	-92.937%
2025-08-08	109.4300	109.4300	109.3000	109.3000	-6.421%	5	2,210	-93.220%
2025-08-07	116.6000	116.8000	116.4000	116.8000	+3.271%	21	2,208	-93.656%
2025-08-06	112.8000	113.1000	112.8000	113.1000	-1.223%	21	2,221	-93.448%
2025-08-04	114.8000	114.8000	114.5000	114.5000	+9.454%	4	2,212	-93.528%
2025-07-31	104.3800	104.6100	104.3800	104.6100	-3.452%	8	2,210	-92.917%
2025-07-25	108.4100	108.4100	108.3500	108.3500	-3.345%	8	2,210	-93.161%
2025-07-23	108.8200	114.8100	108.8200	112.1000	-6.035%	24	2,214	-93.390%
2025-07-22	119.3000	119.3000	119.3000	119.3000	+0.633%	1	2,219	-93.789%
2025-07-21	117.4000	118.5500	117.0000	118.5500	-1.126%	6	2,219	-93.749%
2025-07-17	122.1000	122.1000	119.9000	119.9000	-3.524%	9	2,216	-93.820%
2025-07-16	131.6300	131.6300	124.1700	124.2800	+1.952%	4	2,218	-94.038%
2025-07-15	121.8000	121.9000	121.8000	121.9000	-10.302%	2	2,228	-93.921%
2025-06-26	135.9000	135.9000	135.9000	135.9000	-4.363%	1	2,228	-94.547%
2025-06-24	142.1000	142.1000	142.1000	142.1000	-8.263%	11	2,228	-94.785%
2025-06-23	154.9000	154.9000	154.9000	154.9000	+1.507%	1	2,217	-95.216%
2025-06-06	154.1100	154.1100	150.8500	152.6000	-2.529%	861	2,616	-95.144%
2025-06-05	156.8500	156.8500	156.5600	156.5600	-1.286%	2,016	2,291	-95.267%
2025-06-03	158.6000	158.6000	158.6000	158.6000	-5.691%	1	291	-95.328%
2025-05-27	170.6200	171.3000	168.1700	168.1700	-14.002%	5	292	-95.594%
2025-05-23	195.5500	195.5500	195.5500	195.5500	+19.456%	2	293	-96.211%
2025-05-20	165.5700	165.5700	163.7000	163.7000	+0.319%	4	293	-95.473%
2025-05-15	163.1800	163.1800	163.1800	163.1800	-1.580%	1	292	-95.459%
2025-05-14	164.0000	167.5000	164.0000	165.8000	+0.546%	111	283	-95.531%
2025-05-13	164.9000	164.9000	164.9000	164.9000	-27.739%	5	194	-95.506%
2025-05-08	228.2000	228.2000	228.2000	228.2000	-2.353%	1	196	-96.753%
2025-05-01	233.7000	233.7000	233.7000	233.7000	-9.278%	1	197	-96.829%
2025-04-24	257.6000	257.6000	257.6000	257.6000	-2.792%	4	196	-97.123%
2025-04-23	265.0000	265.0000	265.0000	265.0000	-11.726%	1	193	-97.204%
2025-04-17	300.2000	300.2000	300.2000	300.2000	-6.625%	1	193	-97.532%
2025-04-16	295.2000	326.2000	295.2000	321.5000	+14.250%	7	193	-97.695%
2025-04-15	284.8000	284.8000	281.4000	281.4000	-4.351%	10	187	-97.367%
2025-04-14	294.2000	294.2000	294.2000	294.2000	-5.298%	5	177	-97.481%
2025-04-09	434.4000	434.4000	310.6600	310.6600	-12.883%	3	175	-97.615%
2025-04-04	356.6000	356.6000	356.6000	356.6000	+73.612%	10	175	-97.922%
2025-03-31	223.5400	223.5400	205.4000	205.4000	+0.396%	3	175	-96.392%
2025-03-28	195.1900	204.5900	195.1900	204.5900	+7.301%	12	173	-96.378%
2025-03-21	190.4700	192.0800	190.2400	190.6700	-9.622%	16	172	-96.114%
2025-03-14	210.9700	210.9700	210.9700	210.9700	-0.378%	2	165	-96.488%
2025-03-13	211.7700	211.7700	211.7700	211.7700	+13.404%	1	166	-96.501%
2025-03-06	186.7400	186.7400	186.7400	186.7400	+7.027%	1	166	-96.032%
2025-03-05	174.4800	174.4800	174.4800	174.4800	-1.746%	1	166	-95.753%
2025-03-03	177.5800	177.5800	177.5800	177.5800	+11.784%	1	167	-95.827%
2025-02-26	158.9000	158.9000	158.8600	158.8600	+7.995%	2	166	-95.336%
2025-02-24	152.0000	156.0000	147.1000	147.1000	+8.561%	5	164	-94.963%
2025-02-14	135.5000	135.5000	135.5000	135.5000	-1.740%	2	162	-94.531%
2025-02-13	137.9000	137.9000	137.9000	137.9000	-2.199%	1	161	-94.627%
2025-02-06	141.0000	141.0000	141.0000	141.0000	-3.425%	1	161	-94.745%
2025-02-04	146.0000	146.0000	146.0000	146.0000	+3.693%	1	161	-94.925%
2025-01-23	140.8000	140.8000	140.8000	140.8000	-1.470%	51	160	-94.737%
2025-01-22	142.9000	142.9000	142.9000	142.9000	-1.787%	81	111	-94.815%
2025-01-21	145.5000	145.5000	145.5000	145.5000	-2.676%	2	30	-94.907%
2025-01-06	149.5000	149.5000	149.5000	149.5000	-4.534%	1	28	-95.043%
2025-01-03	156.6000	156.6000	156.6000	156.6000	+3.325%	2	28	-95.268%
2024-12-17	151.5600	151.5600	151.5600	151.5600	+1.344%	1	27	-95.111%
2024-12-16	149.5500	149.5500	149.5500	149.5500	-1.365%	23	27	-95.045%
2024-12-12	151.5100	151.6200	151.5100	151.6200	+5.262%	2	5	-95.113%
2024-12-06	144.0400	144.0400	144.0400	144.0400	-11.605%	2	5	-94.856%
2024-11-20	162.9500	162.9500	162.9500	162.9500	-11.353%	4	5	-95.453%
2024-10-21	183.8200	183.8200	183.8200	183.8200	-10.776%	2	0	-95.969%
2024-10-10	205.9900	206.0200	205.9900	206.0200	-12.555%	4	0	-96.403%
2024-09-16	235.6000	235.6000	235.6000	235.6000	-9.419%	4	0	-96.855%
2024-09-09	260.1000	260.1000	260.1000	260.1000	0.000%	6	0	-97.151%

.dark-mode .HB9n7d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HB9n7d{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P4850SPX Dec 18 2026 4850.00 Put (SPX261218P04850000)option OPRA

SPX20261218P4850
SPX Dec 18 2026 4850.00 Put (SPX261218P04850000)
option OPRA