Dark

SPX20261218P4875
SPX Dec 18 2026 4875.00 Put (SPX261218P04875000)
option OPRA

EOD

Sep 10, 2026

9.30+17.722%(+1.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	9.2000	9.3000	9.2000	9.3000	+17.722%	2	594	0.000%
2026-09-09	7.8000	7.9000	7.8000	7.9000	+2.597%	21	594	+17.722%
2026-09-08	7.6000	7.7000	7.6000	7.7000	+4.054%	2	593	+20.779%
2026-09-03	7.4000	7.4000	7.4000	7.4000	-11.271%	1	594	+25.676%
2026-09-02	8.2800	8.3400	8.2800	8.3400	-11.277%	4	595	+11.511%
2026-09-01	9.2000	9.4000	9.2000	9.4000	+10.588%	11	596	-1.064%
2026-08-28	8.4000	8.5000	8.4000	8.5000	-19.811%	2	591	+9.412%
2026-08-21	10.5000	10.6000	10.5000	10.6000	-1.852%	4	591	-12.264%
2026-08-19	10.8000	10.8000	10.8000	10.8000	+0.935%	10	587	-13.889%
2026-08-13	10.7000	10.7000	10.7000	10.7000	-10.833%	1	590	-13.084%
2026-08-07	11.9700	12.0100	11.9700	12.0000	-2.439%	9	590	-22.500%
2026-08-06	12.3200	12.3200	12.3000	12.3000	-31.054%	4	588	-24.390%
2026-07-30	18.6500	18.6500	17.8400	17.8400	-12.420%	20	586	-47.870%
2026-07-29	20.3700	20.3700	20.3700	20.3700	-5.168%	4	586	-54.345%
2026-07-23	21.4800	21.4800	21.4800	21.4800	+14.560%	50	586	-56.704%
2026-07-22	18.8000	18.8000	18.7500	18.7500	-6.484%	20	586	-50.400%
2026-07-17	20.0000	20.0500	20.0000	20.0500	+10.773%	4	586	-53.616%
2026-07-10	18.1000	18.1000	18.1000	18.1000	-8.954%	1	586	-48.619%
2026-07-08	19.7500	19.8800	19.7500	19.8800	+6.253%	2	585	-53.219%
2026-07-07	18.7200	18.7200	18.7100	18.7100	-11.745%	4	585	-50.294%
2026-07-01	21.2000	21.2000	21.2000	21.2000	-15.806%	1	588	-56.132%
2026-06-26	25.1800	25.1800	25.1800	25.1800	+3.451%	4	587	-63.066%
2026-06-18	24.9400	25.0000	24.2800	24.3400	+2.097%	6	584	-61.791%
2026-06-15	23.9400	23.9400	23.8400	23.8400	-24.317%	4	584	-60.990%
2026-06-10	31.5000	31.5000	31.5000	31.5000	-4.430%	2	584	-70.476%
2026-06-09	32.7000	32.9600	32.7000	32.9600	+14.843%	11	586	-71.784%
2026-06-08	28.8000	28.8000	28.7000	28.7000	+8.384%	4	586	-67.596%
2026-05-29	26.4800	26.4800	26.4800	26.4800	-8.278%	4	585	-64.879%
2026-05-27	29.2700	29.2700	28.8600	28.8700	-6.266%	8	587	-67.787%
2026-05-22	30.8000	30.8000	30.8000	30.8000	-9.145%	4	591	-69.805%
2026-05-20	34.1000	34.1000	33.9000	33.9000	-4.507%	2	587	-72.566%
2026-05-19	35.1000	35.5000	35.0000	35.5000	+3.108%	4	585	-73.803%
2026-05-18	34.4200	34.4300	34.4200	34.4300	+2.409%	4	585	-72.989%
2026-05-14	34.6000	34.6000	33.6200	33.6200	-6.351%	18	585	-72.338%
2026-05-08	35.9000	35.9000	35.9000	35.9000	-4.036%	1	584	-74.095%
2026-05-07	37.5000	37.5000	37.2800	37.4100	-11.309%	4	584	-75.140%
2026-05-04	40.0900	42.1800	40.0000	42.1800	+7.192%	58	584	-77.952%
2026-05-01	39.3300	39.3500	39.3300	39.3500	-11.374%	2	569	-76.366%
2026-04-29	44.2500	44.4000	44.1900	44.4000	-1.574%	9	569	-79.054%
2026-04-27	45.0900	45.1100	45.0900	45.1100	-0.199%	4	564	-79.384%
2026-04-24	45.2000	45.2000	45.2000	45.2000	-4.440%	110	566	-79.425%
2026-04-23	47.9700	48.3100	45.7000	47.3000	+1.720%	47	456	-80.338%
2026-04-22	46.5700	47.0000	46.4000	46.5000	-5.353%	221	461	-80.000%
2026-04-21	49.1300	49.1300	49.1300	49.1300	+3.650%	4	328	-81.071%
2026-04-20	47.3000	47.4000	47.2000	47.4000	+1.695%	19	328	-80.380%
2026-04-17	45.6900	46.6100	45.3400	46.6100	-7.575%	140	332	-80.047%
2026-04-15	50.3400	50.4300	50.3400	50.4300	-1.963%	2	274	-81.559%
2026-04-14	50.2000	51.5000	50.1100	51.4400	-34.388%	10	273	-81.921%
2026-04-01	78.4000	78.4000	78.4000	78.4000	-11.462%	2	273	-88.138%
2026-03-31	95.9100	95.9100	88.4300	88.5500	-18.612%	8	271	-89.497%
2026-03-30	106.2600	109.1000	106.0800	108.8000	-1.716%	54	272	-91.452%
2026-03-27	104.5600	110.7000	104.5300	110.7000	+32.575%	6	233	-91.599%
2026-03-25	83.5000	83.5000	83.5000	83.5000	-4.375%	5	232	-88.862%
2026-03-24	86.2700	87.7300	86.0200	87.3200	-7.077%	10	232	-89.350%
2026-03-20	93.9100	93.9700	93.9100	93.9700	+7.653%	2	236	-90.103%
2026-03-18	87.4400	87.4400	87.2900	87.2900	-0.919%	2	235	-89.346%
2026-03-13	88.5500	88.5500	88.1000	88.1000	+2.086%	23	234	-89.444%
2026-03-12	84.6500	86.3000	84.2400	86.3000	-8.386%	10	214	-89.224%
2026-03-09	94.2000	94.5000	94.2000	94.2000	+15.328%	3	210	-90.127%
2026-03-03	81.3900	81.6800	81.3900	81.6800	+13.444%	2	211	-88.614%
2026-03-02	71.9400	72.0000	71.8600	72.0000	+6.163%	7	210	-87.083%
2026-02-20	67.8100	67.8200	67.8100	67.8200	-5.543%	2	210	-86.287%
2026-02-19	71.8000	71.8000	71.8000	71.8000	+5.186%	1	209	-87.047%
2026-02-18	68.2800	68.2800	68.2600	68.2600	-7.381%	2	208	-86.376%
2026-02-12	69.5200	73.7000	69.5200	73.7000	+14.087%	15	215	-87.381%
2026-02-10	64.6000	64.6000	64.6000	64.6000	+2.703%	2	210	-85.604%
2026-02-09	62.9000	62.9000	62.8100	62.9000	-7.541%	3	212	-85.215%
2026-02-06	67.7800	68.0300	67.7800	68.0300	-2.981%	2	211	-86.330%
2026-02-05	70.9400	71.1800	70.1200	70.1200	-0.680%	6	210	-86.737%
2026-02-03	66.4700	70.6000	66.2900	70.6000	+6.325%	4	203	-86.827%
2026-01-30	66.4000	66.4000	66.4000	66.4000	+2.786%	2	202	-85.994%
2026-01-29	64.3000	64.6000	64.3000	64.6000	+1.413%	2	201	-85.604%
2026-01-28	63.7000	63.7000	63.7000	63.7000	+0.315%	2	201	-85.400%
2026-01-27	63.0000	63.6000	63.0000	63.5000	0.000%	5	199	-85.354%
2026-01-23	63.0100	63.5000	62.9100	63.5000	+0.794%	44	197	-85.354%
2026-01-22	63.0000	63.0000	63.0000	63.0000	-2.022%	5	170	-85.238%
2026-01-16	64.5000	64.8000	64.2000	64.3000	-0.924%	11	175	-85.537%
2026-01-15	64.9000	64.9000	64.9000	64.9000	-2.406%	1	175	-85.670%
2026-01-14	68.9000	68.9000	66.5000	66.5000	+2.529%	5	174	-86.015%
2026-01-13	64.6000	64.8600	64.6000	64.8600	+6.678%	13	171	-85.661%
2026-01-12	60.7000	60.8000	60.7000	60.8000	-3.569%	5	166	-84.704%
2026-01-09	63.0600	63.0600	63.0500	63.0500	-12.309%	2	164	-85.250%
2025-12-19	71.9000	71.9000	71.9000	71.9000	-10.683%	8	163	-87.065%
2025-12-16	80.5700	80.5700	80.5000	80.5000	-1.348%	2	163	-88.447%
2025-12-10	81.6000	81.6000	81.6000	81.6000	-25.000%	10	163	-88.603%
2025-11-19	108.8000	108.8000	108.8000	108.8000	+0.101%	1	153	-91.452%
2025-11-18	113.4000	113.4000	108.5400	108.6900	+21.904%	12	153	-91.444%
2025-11-11	89.0900	89.1600	89.0900	89.1600	-0.480%	2	153	-89.569%
2025-11-10	89.9700	89.9700	89.5900	89.5900	+3.933%	24	153	-89.619%
2025-10-30	86.1000	86.2000	86.1000	86.2000	+5.122%	2	141	-89.211%
2025-10-27	82.0000	82.0000	82.0000	82.0000	-26.060%	5	135	-88.659%
2025-10-10	105.5000	110.9000	105.5000	110.9000	+19.504%	6	135	-91.614%
2025-09-26	92.8000	92.8000	92.8000	92.8000	-11.366%	1	134	-89.978%
2025-09-03	103.2000	104.7000	103.2000	104.7000	+1.947%	6	133	-91.117%
2025-08-29	102.6000	102.8000	102.4000	102.7000	+1.482%	7	120	-90.944%
2025-08-27	101.1000	101.2000	101.1000	101.2000	-3.435%	2	120	-90.810%
2025-08-18	104.8000	104.8000	104.8000	104.8000	-6.177%	1	118	-91.126%
2025-08-08	111.6000	111.7000	111.6000	111.7000	-5.818%	4	117	-91.674%
2025-08-07	118.9000	118.9000	118.5000	118.6000	+2.951%	5	114	-92.159%
2025-08-06	114.9000	115.2000	114.9000	115.2000	-1.623%	13	112	-91.927%
2025-08-04	117.1000	117.1000	117.1000	117.1000	-0.077%	1	99	-92.058%
2025-07-23	118.4800	118.4800	117.1900	117.1900	-4.568%	20	98	-92.064%
2025-07-11	122.8000	122.8000	122.8000	122.8000	+0.904%	1	98	-92.427%
2025-07-10	121.6000	121.7000	121.6000	121.7000	-32.911%	2	97	-92.358%
2025-05-21	181.4000	181.4000	181.4000	181.4000	+7.274%	3	97	-94.873%
2025-05-15	174.2000	174.8000	169.1000	169.1000	+0.059%	11	110	-94.500%
2025-05-14	167.7000	171.3000	167.7000	169.0000	-7.448%	41	110	-94.497%
2025-05-12	183.0300	183.0300	181.4000	182.6000	-25.772%	18	118	-94.907%
2025-05-07	242.7700	249.6400	240.4000	246.0000	+2.843%	14	118	-96.220%
2025-05-01	239.9000	239.9000	239.1000	239.2000	-17.801%	6	133	-96.112%
2025-04-23	270.9000	291.0000	267.5000	291.0000	-19.857%	10	130	-96.804%
2025-04-21	363.1000	363.1000	363.1000	363.1000	+17.280%	1	126	-97.439%
2025-04-16	309.6000	309.6000	309.6000	309.6000	+7.388%	5	126	-96.996%
2025-04-15	281.5000	290.5000	281.5000	288.3000	+0.069%	34	121	-96.774%
2025-04-14	287.3000	298.9000	286.0000	288.1000	+10.004%	30	87	-96.772%
2025-04-09	433.2000	433.2000	261.9000	261.9000	-32.949%	15	59	-96.449%
2025-04-08	373.0000	390.6000	373.0000	390.6000	+131.261%	2	52	-97.619%
2025-03-24	168.9000	168.9000	168.9000	168.9000	0.000%	50	50	-94.494%

.dark-mode .dX6gJN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dX6gJN{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P4875SPX Dec 18 2026 4875.00 Put (SPX261218P04875000)option OPRA

SPX20261218P4875
SPX Dec 18 2026 4875.00 Put (SPX261218P04875000)
option OPRA