Dark

SPX20261218P4900
SPX Dec 18 2026 4900.00 Put (SPX261218P04900000)
option OPRA

EOD

Sep 11, 2026

7.77-18.211%(-1.73)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	7.6600	7.9000	7.6600	7.7700	-18.211%	51	12,030	0.000%
2026-09-10	8.9500	9.5000	8.9500	9.5000	+17.284%	23	12,018	-18.211%
2026-09-09	8.1000	8.1000	8.1000	8.1000	+3.581%	1	11,997	-4.074%
2026-09-08	7.6000	7.8200	7.5000	7.8200	+4.267%	51	11,997	-0.639%
2026-09-03	7.5000	7.5000	7.5000	7.5000	-14.773%	3	11,949	+3.600%
2026-09-02	9.1000	9.1000	8.8000	8.8000	-7.368%	8	11,947	-11.705%
2026-09-01	9.3000	9.5000	9.3000	9.5000	+8.571%	2	11,947	-18.211%
2026-08-31	8.7300	8.7500	8.7300	8.7500	+1.390%	4	11,945	-11.200%
2026-08-28	8.6300	8.6300	8.6300	8.6300	-15.640%	1	11,943	-9.965%
2026-08-25	10.2300	10.2300	10.2300	10.2300	-3.217%	1	11,944	-24.047%
2026-08-24	10.5700	10.5700	10.5700	10.5700	-0.471%	10	11,945	-26.490%
2026-08-21	10.6200	10.6200	10.6200	10.6200	-3.455%	1	11,940	-26.836%
2026-08-12	11.0000	11.0000	11.0000	11.0000	-7.329%	1	11,939	-29.364%
2026-08-11	11.8700	11.8700	11.8700	11.8700	+1.280%	4	11,940	-34.541%
2026-08-10	11.7300	11.7300	11.7200	11.7200	-4.092%	4	11,940	-33.703%
2026-08-07	12.2200	12.2200	12.2200	12.2200	-2.707%	4	11,942	-36.416%
2026-08-05	12.8200	12.8300	12.5600	12.5600	-5.493%	14	11,944	-38.137%
2026-08-04	13.2900	13.2900	13.2900	13.2900	-9.592%	51	11,947	-41.535%
2026-08-03	14.8000	15.0000	14.7000	14.7000	-15.029%	24	11,898	-47.143%
2026-07-31	17.3000	17.3000	17.3000	17.3000	-23.248%	74	11,911	-55.087%
2026-07-29	20.7200	22.5400	20.6100	22.5400	+13.781%	5	11,936	-65.528%
2026-07-28	19.8100	19.8100	19.8100	19.8100	-1.541%	10	11,939	-60.777%
2026-07-24	20.5500	20.5500	19.2500	20.1200	-8.545%	15	11,949	-61.382%
2026-07-23	21.4500	23.0500	21.4500	22.0000	+11.845%	516	11,970	-64.682%
2026-07-20	19.6700	19.6700	19.6700	19.6700	-5.387%	4	11,890	-60.498%
2026-07-17	20.6300	20.7900	20.4900	20.7900	+11.774%	27	11,892	-62.626%
2026-07-14	18.6000	18.6000	18.6000	18.6000	-3.075%	1	11,909	-58.226%
2026-07-10	18.9000	19.1900	18.9000	19.1900	-0.776%	20	11,909	-59.510%
2026-07-07	19.4300	19.4300	19.3400	19.3400	-1.226%	4	11,925	-59.824%
2026-07-06	20.0000	20.0000	19.5600	19.5800	-7.642%	52	11,923	-60.317%
2026-07-02	21.2000	21.2000	21.2000	21.2000	-1.852%	1	11,943	-63.349%
2026-07-01	21.1700	21.6000	21.1700	21.6000	-4.340%	6	11,943	-64.028%
2026-06-29	22.6800	22.7000	22.5800	22.5800	-12.548%	6	11,940	-65.589%
2026-06-26	25.9800	26.0100	25.8200	25.8200	-0.578%	8	11,938	-69.907%
2026-06-25	25.9500	25.9700	25.9500	25.9700	-7.580%	4	11,936	-70.081%
2026-06-23	28.5300	28.5300	27.4200	28.1000	+11.331%	218	11,936	-72.349%
2026-06-22	25.2900	25.2900	25.2200	25.2400	-0.119%	315	11,838	-69.216%
2026-06-18	25.7000	25.7000	25.2100	25.2700	-8.508%	3	11,784	-69.252%
2026-06-17	25.1000	27.6200	25.0900	27.6200	+11.686%	6	11,784	-71.868%
2026-06-16	24.0000	24.7300	24.0000	24.7300	-18.383%	3	11,784	-68.581%
2026-06-11	36.2100	36.2100	30.3000	30.3000	-13.106%	6	11,785	-74.356%
2026-06-10	35.0000	35.0000	34.8700	34.8700	+4.401%	905	11,784	-77.717%
2026-06-09	33.4000	33.4000	33.4000	33.4000	+14.974%	1,507	12,386	-76.737%
2026-06-08	29.1300	29.1300	29.0500	29.0500	-4.754%	4	12,969	-73.253%
2026-06-05	30.5000	30.5000	30.5000	30.5000	+11.763%	19	12,969	-74.525%
2026-06-03	27.2300	27.2900	27.2300	27.2900	+1.262%	4	12,988	-71.528%
2026-06-02	26.9500	26.9500	26.7400	26.9500	+0.447%	873	12,986	-71.169%
2026-05-29	26.9600	27.0000	26.8300	26.8300	-9.051%	8	12,113	-71.040%
2026-05-26	29.1500	29.5000	29.1500	29.5000	-5.751%	5	12,109	-73.661%
2026-05-22	30.6000	31.5500	30.6000	31.3000	-2.492%	331	12,112	-75.176%
2026-05-21	34.0500	34.1500	32.0500	32.1000	-6.686%	1,590	11,799	-75.794%
2026-05-20	34.7000	34.7000	34.2000	34.4000	-5.495%	37	11,799	-77.413%
2026-05-19	35.6900	36.4000	35.6000	36.4000	-0.952%	6	10,196	-78.654%
2026-05-15	36.7500	36.7500	36.7500	36.7500	+5.847%	15	10,196	-78.857%
2026-05-14	36.1000	36.1000	34.7200	34.7200	-3.663%	57	10,272	-77.621%
2026-05-13	36.6000	36.6000	35.7300	36.0400	-1.530%	3,016	10,311	-78.441%
2026-05-12	37.0800	37.0800	36.6000	36.6000	-2.400%	3	10,311	-78.770%
2026-05-11	36.5000	37.5000	36.4500	37.5000	+3.107%	108	10,311	-79.280%
2026-05-08	36.3700	36.3700	36.3700	36.3700	-4.214%	7	7,672	-78.636%
2026-05-07	38.2000	38.2000	37.9700	37.9700	-0.991%	5	7,672	-79.536%
2026-05-06	38.5300	38.5500	38.3300	38.3500	-5.774%	14	7,671	-79.739%
2026-05-05	40.6500	40.7200	40.6200	40.7000	-5.195%	6	7,668	-80.909%
2026-05-04	40.7000	42.9300	39.9000	42.9300	+5.583%	44	7,665	-81.901%
2026-05-01	40.0700	41.2400	39.9200	40.6600	-4.239%	15	7,674	-80.890%
2026-04-30	43.2900	43.3500	42.4600	42.4600	-6.269%	303	7,674	-81.700%
2026-04-29	45.8100	45.8100	45.3000	45.3000	+0.221%	2	7,673	-82.848%
2026-04-27	46.0000	46.0000	45.2000	45.2000	-3.830%	250	7,755	-82.810%
2026-04-23	47.0000	47.0000	47.0000	47.0000	-1.674%	8	7,780	-83.468%
2026-04-22	47.5800	47.8000	47.5800	47.8000	-2.049%	4	7,786	-83.745%
2026-04-20	47.2900	48.8000	47.2400	48.8000	+5.400%	68	7,788	-84.078%
2026-04-17	46.5000	46.6000	46.2700	46.3000	-10.790%	157	7,791	-83.218%
2026-04-16	51.9000	52.0000	51.9000	51.9000	-14.172%	300	7,823	-85.029%
2026-04-13	60.6100	60.6700	60.4700	60.4700	+4.439%	4	7,931	-87.151%
2026-04-09	57.9000	57.9000	57.9000	57.9000	-5.408%	61	7,931	-86.580%
2026-04-08	61.2100	61.2100	61.2100	61.2100	-26.607%	2	7,991	-87.306%
2026-04-07	83.4000	83.4000	83.4000	83.4000	+11.052%	7	7,992	-90.683%
2026-04-06	75.4000	75.4000	75.1000	75.1000	-7.512%	22	7,998	-89.654%
2026-04-02	91.7800	91.7800	81.2000	81.2000	-9.758%	702	8,130	-90.431%
2026-03-31	96.4500	96.5300	89.8100	89.9800	-17.069%	1,096	8,130	-91.365%
2026-03-30	106.9900	108.5200	106.9900	108.5000	+2.339%	9	7,618	-92.839%
2026-03-27	106.0900	106.2900	105.9900	106.0200	+15.490%	14	7,623	-92.671%
2026-03-26	90.8300	91.8000	90.5300	91.8000	+5.517%	537	7,605	-91.536%
2026-03-25	87.0000	87.0000	87.0000	87.0000	+2.233%	9	7,690	-91.069%
2026-03-23	82.2600	86.4200	80.9800	85.1000	-8.396%	42	7,690	-90.870%
2026-03-20	92.9000	92.9000	92.9000	92.9000	+0.978%	1	7,691	-91.636%
2026-03-19	98.7500	98.7500	92.0000	92.0000	+8.159%	18	7,690	-91.554%
2026-03-18	84.0700	85.6300	84.0700	85.0600	+10.611%	34	7,685	-90.865%
2026-03-17	77.1000	77.1000	76.9000	76.9000	-7.461%	6	7,693	-89.896%
2026-03-16	82.6000	83.5600	81.4900	83.1000	-11.502%	11	7,693	-90.650%
2026-03-13	91.4700	93.9000	91.3800	93.9000	+7.192%	513	7,695	-91.725%
2026-03-12	86.3000	87.6000	86.3000	87.6000	+4.785%	3	7,902	-91.130%
2026-03-11	83.6000	83.6000	83.6000	83.6000	+0.966%	3	7,900	-90.706%
2026-03-10	79.7400	82.9000	75.2900	82.8000	-3.609%	14	7,903	-90.616%
2026-03-09	97.3000	97.5000	85.9000	85.9000	-3.189%	26	7,901	-90.955%
2026-03-06	87.9500	88.9800	82.7800	88.7300	+19.325%	300	7,906	-91.243%
2026-03-04	74.3600	74.3600	74.3600	74.3600	-13.605%	100	7,690	-89.551%
2026-03-03	86.2300	86.4600	85.3200	86.0700	+17.422%	154	7,590	-90.972%
2026-03-02	73.1000	73.7000	72.8000	73.3000	+0.909%	53	7,513	-89.400%
2026-02-24	73.0100	73.0100	72.6400	72.6400	+6.824%	4	7,483	-89.303%
2026-02-20	69.4600	69.4600	67.8000	68.0000	-7.231%	12	7,481	-88.574%
2026-02-19	72.4000	73.3000	72.2000	73.3000	+8.144%	14	7,482	-89.400%
2026-02-18	67.9000	67.9000	67.7800	67.7800	-5.599%	2	7,484	-88.536%
2026-02-17	71.8000	71.8000	71.8000	71.8000	+1.184%	8	7,493	-89.178%
2026-02-13	70.7800	70.9600	70.7800	70.9600	+3.230%	2	7,493	-89.050%
2026-02-06	70.1700	70.1700	68.7400	68.7400	-7.346%	6	7,493	-88.697%
2026-02-04	70.2400	74.1900	70.2400	74.1900	+4.788%	5	7,498	-89.527%
2026-02-03	67.5100	70.8000	67.2400	70.8000	+3.630%	5	7,495	-89.025%
2026-01-30	68.1600	68.3200	68.1600	68.3200	+3.625%	2	7,494	-88.627%
2026-01-28	65.9300	65.9300	65.9300	65.9300	+3.712%	1	7,493	-88.215%
2026-01-27	63.5700	63.5700	63.5700	63.5700	-1.898%	5	7,493	-87.777%
2026-01-26	64.8000	64.8000	64.8000	64.8000	+0.155%	1	7,498	-88.009%
2026-01-22	64.0700	64.7000	64.0300	64.7000	-0.154%	8	7,498	-87.991%
2026-01-15	64.9000	64.9000	64.6300	64.8000	+1.472%	8	7,498	-88.009%
2026-01-13	63.9800	63.9800	63.8600	63.8600	+2.917%	1,002	7,498	-87.833%
2026-01-12	63.2900	63.2900	62.0500	62.0500	-2.575%	4	7,402	-87.478%
2026-01-09	65.2700	65.5300	63.6900	63.6900	-6.531%	3	7,405	-87.800%
2026-01-08	68.1400	68.1400	68.1400	68.1400	+3.399%	3	7,407	-88.597%
2026-01-07	65.4700	65.9300	65.4100	65.9000	-3.964%	6	7,405	-88.209%
2025-12-29	68.6200	68.6200	68.6200	68.6200	+2.022%	1	7,486	-88.677%
2025-12-24	67.3500	67.3500	67.2600	67.2600	-1.088%	2	7,484	-88.448%
2025-12-23	68.0700	68.1200	68.0000	68.0000	-2.017%	6	7,484	-88.574%
2025-12-22	69.6000	69.7000	68.8400	69.4000	-6.153%	31	7,484	-88.804%
2025-12-19	74.9000	74.9000	73.9500	73.9500	-7.505%	10	7,473	-89.493%
2025-12-18	80.8000	80.8000	78.4100	79.9500	-5.171%	19	7,466	-90.281%
2025-12-17	80.3200	84.3100	80.3200	84.3100	-0.460%	35	7,466	-90.784%
2025-12-16	82.4700	84.7000	82.2400	84.7000	+3.659%	116	7,444	-90.826%
2025-12-15	81.7100	81.7100	81.7100	81.7100	+1.277%	11	7,457	-90.491%
2025-12-12	76.8000	80.6800	76.8000	80.6800	+4.103%	1,559	7,446	-90.369%
2025-12-11	77.5000	77.5000	77.5000	77.5000	-3.101%	2	7,895	-89.974%
2025-12-08	79.9800	79.9800	79.9800	79.9800	-1.515%	1	7,893	-90.285%
2025-12-05	81.2100	81.2100	81.2100	81.2100	-3.448%	3	7,892	-90.432%
2025-12-04	84.1300	84.1300	84.1100	84.1100	+2.075%	2	7,892	-90.762%
2025-12-03	83.7000	83.7000	82.3700	82.4000	-5.505%	80	7,891	-90.570%
2025-11-26	87.9000	87.9000	87.0600	87.2000	-13.406%	4	7,965	-91.089%
2025-11-24	108.2000	108.2000	100.7000	100.7000	-17.344%	2	7,965	-92.284%
2025-11-21	121.8300	121.8300	121.8300	121.8300	-0.628%	1	7,964	-93.622%
2025-11-20	118.8000	122.6000	118.8000	122.6000	+10.431%	4	7,964	-93.662%
2025-11-19	111.0200	111.0200	111.0200	111.0200	-0.099%	60	7,943	-93.001%
2025-11-18	115.7300	115.7700	111.1300	111.1300	+22.390%	5	7,936	-93.008%
2025-11-11	90.8000	90.8000	90.8000	90.8000	-1.111%	2	7,936	-91.443%
2025-11-10	92.1500	92.1500	91.8200	91.8200	-14.673%	127	7,946	-91.538%
2025-11-07	105.0800	107.6100	103.7000	107.6100	+10.019%	72	8,071	-92.779%
2025-11-06	97.7000	97.8100	97.7000	97.8100	+9.419%	2	8,071	-92.056%
2025-11-05	89.4400	89.4400	89.3900	89.3900	-8.101%	2	8,071	-91.308%
2025-11-04	97.2700	97.2700	97.2700	97.2700	+6.586%	10	8,071	-92.012%
2025-11-03	90.8300	91.4900	90.8300	91.2600	+8.398%	6	8,061	-91.486%
2025-10-27	82.8400	84.2000	82.8400	84.1900	-3.285%	6	8,159	-90.771%
2025-10-24	87.0800	87.0800	87.0500	87.0500	-7.196%	22	8,159	-91.074%
2025-10-21	93.3800	93.8000	93.3800	93.8000	-0.181%	24	8,137	-91.716%
2025-10-20	96.8500	96.8500	93.9700	93.9700	-8.926%	22	8,136	-91.731%
2025-10-17	110.1000	110.1000	103.1600	103.1800	-8.447%	6	8,114	-92.469%
2025-10-10	107.7000	113.1000	107.7000	112.7000	+18.669%	11	7,630	-93.106%
2025-10-01	94.9400	94.9700	94.9400	94.9700	+0.710%	2	7,342	-91.818%
2025-09-30	95.1000	95.1000	94.3000	94.3000	-2.381%	24	7,342	-91.760%
2025-09-29	95.4600	96.6000	95.3600	96.6000	+1.899%	8	7,318	-91.957%
2025-09-26	95.0000	95.0000	94.8000	94.8000	+0.169%	9	7,316	-91.804%
2025-09-19	94.6000	94.6400	94.6000	94.6400	-5.256%	6	7,307	-91.790%
2025-09-17	99.0000	99.8900	99.0000	99.8900	+4.816%	5	7,307	-92.221%
2025-09-15	94.6000	95.3000	94.6000	95.3000	-5.127%	6	7,308	-91.847%
2025-09-08	100.4500	100.4500	100.4500	100.4500	-5.645%	1	7,308	-92.265%
2025-09-05	97.6300	106.4600	97.6300	106.4600	-1.059%	6	7,308	-92.701%
2025-09-03	106.6000	107.6000	105.3000	107.6000	+2.770%	14	7,308	-92.779%
2025-08-29	106.0000	106.0000	104.7000	104.7000	-1.114%	2	7,293	-92.579%
2025-08-26	105.8800	105.8800	105.8800	105.8800	-1.452%	1	7,293	-92.662%
2025-08-18	107.4400	107.4400	107.4400	107.4400	-1.295%	2,873	7,292	-92.768%
2025-08-15	108.8500	108.8500	108.8500	108.8500	+0.434%	2	8,362	-92.862%
2025-08-14	109.8000	109.8000	108.3800	108.3800	-0.230%	3	8,362	-92.831%
2025-08-13	108.6300	108.6300	108.6300	108.6300	-1.156%	1	8,361	-92.847%
2025-08-12	109.9000	109.9000	109.7000	109.9000	-3.554%	200	8,360	-92.930%
2025-08-08	114.1000	114.1500	113.8800	113.9500	-5.904%	11	8,557	-93.181%
2025-08-07	121.7000	121.7000	121.1000	121.1000	+2.627%	21	8,554	-93.584%
2025-08-06	119.3100	119.3300	117.0700	118.0000	-1.255%	25	8,561	-93.415%
2025-08-04	122.7700	122.7700	119.5000	119.5000	-9.770%	79	8,552	-93.498%
2025-08-01	132.4400	132.4400	132.4400	132.4400	+21.127%	1	8,551	-94.133%
2025-07-31	109.3400	109.3400	109.3400	109.3400	-6.746%	14	8,550	-92.894%
2025-07-30	113.3000	117.2500	113.2000	117.2500	+5.697%	26	8,564	-93.373%
2025-07-28	110.9300	110.9300	110.9300	110.9300	-14.794%	2	8,586	-92.996%
2025-07-16	131.3200	131.3200	130.1500	130.1900	+0.938%	4	8,584	-94.032%
2025-07-15	125.9800	128.9800	125.8400	128.9800	+1.567%	3	8,633	-93.976%
2025-07-11	126.9900	126.9900	126.9900	126.9900	+3.412%	2	8,632	-93.881%
2025-07-10	122.8000	122.8000	122.8000	122.8000	-1.917%	1	8,630	-93.673%
2025-07-09	126.5000	126.5000	125.1200	125.2000	-3.320%	3	8,629	-93.794%
2025-07-08	129.5000	129.5000	129.5000	129.5000	+1.888%	1	8,630	-94.000%
2025-07-03	128.2300	128.2300	127.1000	127.1000	-4.765%	246	8,921	-93.887%
2025-07-02	136.5500	136.5500	133.4600	133.4600	-1.498%	349	8,921	-94.178%
2025-07-01	139.2000	139.2000	135.4900	135.4900	-1.225%	41	8,642	-94.265%
2025-06-30	137.1700	137.1700	137.1700	137.1700	-2.620%	40	8,649	-94.335%
2025-06-27	140.0800	140.9100	139.3000	140.8600	-0.530%	605	8,609	-94.484%
2025-06-26	142.9000	142.9000	141.6100	141.6100	-2.874%	28	8,538	-94.513%
2025-06-24	148.3700	148.3700	145.8000	145.8000	-12.981%	57	8,479	-94.671%
2025-06-20	167.5500	167.5500	167.5500	167.5500	+1.086%	5,746	8,533	-95.363%
2025-06-18	165.7500	165.7500	165.7500	165.7500	+7.136%	1	5,737	-95.312%
2025-06-16	152.9300	154.7100	152.9300	154.7100	-1.295%	12	5,737	-94.978%
2025-06-11	150.7900	156.7400	150.7900	156.7400	+2.942%	3	5,737	-95.043%
2025-06-10	155.1700	155.2800	151.5100	152.2600	-1.450%	18	5,734	-94.897%
2025-06-09	156.3000	156.3000	154.3900	154.5000	-1.164%	7	5,734	-94.971%
2025-06-06	161.1100	161.1100	156.0800	156.3200	-7.569%	22	5,735	-95.029%
2025-06-05	161.7500	169.1200	161.7500	169.1200	+1.732%	4	5,737	-95.406%
2025-06-04	165.0700	166.2400	165.0700	166.2400	+0.770%	2	5,733	-95.326%
2025-06-03	164.4700	164.9700	164.4700	164.9700	-18.210%	2	5,733	-95.290%
2025-05-23	206.6700	206.6700	201.7000	201.7000	+8.284%	12	5,727	-96.148%
2025-05-22	187.5100	187.5100	186.2700	186.2700	+8.866%	42	5,727	-95.829%
2025-05-20	174.0000	174.0000	171.1000	171.1000	+1.063%	2	5,685	-95.459%
2025-05-19	168.3800	169.5000	168.0000	169.3000	-1.513%	397	5,684	-95.411%
2025-05-13	176.9000	176.9000	171.9000	171.9000	-8.212%	50	5,886	-95.480%
2025-05-12	194.9000	194.9000	187.2800	187.2800	-17.425%	6	5,886	-95.851%
2025-05-09	226.8000	226.8000	226.8000	226.8000	-9.044%	2	5,886	-96.574%
2025-05-06	249.3500	249.3500	249.3500	249.3500	+7.022%	2	5,886	-96.884%
2025-05-05	232.9900	232.9900	232.9900	232.9900	+1.150%	3	5,884	-96.665%
2025-05-02	230.3400	230.3400	230.3400	230.3400	-5.945%	10	5,881	-96.627%
2025-05-01	245.3000	245.3000	241.4000	244.9000	-11.445%	270	5,879	-96.827%
2025-04-30	277.0100	281.0800	276.5500	276.5500	+6.365%	59	5,723	-97.190%
2025-04-29	260.0000	260.0000	260.0000	260.0000	-4.260%	1	5,714	-97.012%
2025-04-28	250.0000	271.6800	250.0000	271.5700	-6.129%	4	5,713	-97.139%
2025-04-23	289.3000	289.3000	289.3000	289.3000	-21.958%	158	5,713	-97.314%
2025-04-21	370.7000	370.7000	370.7000	370.7000	+6.901%	1	5,705	-97.904%
2025-04-16	300.9500	348.3000	300.9500	346.7700	+16.640%	175	5,704	-97.759%
2025-04-15	286.4000	297.3000	285.7000	297.3000	+2.623%	225	5,696	-97.386%
2025-04-14	305.0000	310.5000	289.7000	289.7000	-12.849%	25	5,846	-97.318%
2025-04-10	332.4100	332.4100	332.4100	332.4100	-23.461%	1	5,263	-97.663%
2025-04-09	440.7000	440.7000	434.0000	434.3000	+27.443%	3	5,262	-98.211%
2025-04-08	314.8600	340.7800	312.7400	340.7800	-11.200%	47	5,262	-97.720%
2025-04-07	453.2000	453.2000	383.7600	383.7600	+8.376%	203	5,185	-97.975%
2025-04-04	325.0000	354.1000	325.0000	354.1000	+32.127%	28	5,138	-97.806%
2025-04-03	268.0000	268.0000	268.0000	268.0000	+38.144%	63	5,138	-97.101%
2025-04-02	194.0000	194.0000	194.0000	194.0000	-11.091%	725	5,115	-95.995%
2025-03-31	234.4400	234.4400	218.2000	218.2000	+18.781%	10	4,735	-96.439%
2025-03-27	183.4400	183.7000	183.4400	183.7000	+5.272%	135	4,735	-95.770%
2025-03-24	174.0000	174.5000	174.0000	174.5000	-9.115%	55	4,735	-95.547%
2025-03-19	192.0000	192.0000	192.0000	192.0000	-6.190%	2	4,735	-95.953%
2025-03-17	204.6700	204.6700	204.6700	204.6700	-7.431%	2	4,733	-96.204%
2025-03-13	221.1000	221.1000	221.1000	221.1000	-3.828%	200	4,531	-96.486%
2025-03-11	229.3500	229.9000	229.3500	229.9000	+3.164%	2	4,541	-96.620%
2025-03-10	219.2800	222.8500	219.2800	222.8500	+6.428%	278	4,291	-96.513%
2025-03-06	195.6200	209.3900	195.6200	209.3900	+8.296%	6	4,218	-96.289%
2025-03-05	193.3500	193.3500	193.3500	193.3500	-5.981%	425	4,218	-95.981%
2025-03-04	205.6500	205.6500	205.6500	205.6500	+18.074%	1	3,918	-96.222%
2025-02-28	179.5000	179.5000	174.1700	174.1700	+4.751%	38	3,904	-95.539%
2025-02-26	166.2700	166.2700	166.2700	166.2700	-0.556%	1	3,908	-95.327%
2025-02-25	166.9000	167.4000	166.4000	167.2000	+11.944%	5	3,925	-95.353%
2025-02-21	149.5900	150.2200	149.3600	149.3600	+4.229%	200	3,925	-94.798%
2025-02-20	146.1400	146.1400	143.3000	143.3000	+1.971%	72	3,795	-94.578%
2025-02-19	140.5300	140.5300	140.5300	140.5300	+0.128%	1	3,757	-94.471%
2025-02-14	140.3500	140.3500	140.3500	140.3500	-4.270%	2	3,702	-94.464%
2025-02-11	149.7000	149.7000	146.6100	146.6100	-0.401%	3	3,702	-94.700%
2025-02-10	147.0000	147.2000	146.8000	147.2000	-3.728%	4	3,702	-94.721%
2025-02-04	154.9000	154.9000	152.9000	152.9000	+2.617%	2	3,698	-94.918%
2025-01-22	149.0000	149.0000	149.0000	149.0000	-1.845%	1	3,685	-94.785%
2025-01-21	151.9000	151.9000	151.8000	151.8000	-19.776%	3	3,685	-94.881%
2025-01-13	189.2200	189.2200	189.2200	189.2200	+5.356%	101	3,538	-95.894%
2025-01-10	179.6000	179.6000	179.6000	179.6000	+15.498%	2	3,537	-95.674%
2025-01-06	155.5000	155.5000	155.5000	155.5000	-4.817%	1	3,535	-95.003%
2024-12-27	163.3700	163.3700	163.3700	163.3700	+4.866%	4	3,535	-95.244%
2024-12-16	156.1400	156.1400	155.7900	155.7900	+4.473%	4	3,532	-95.013%
2024-12-03	150.2900	150.2900	149.1200	149.1200	-4.764%	2	3,532	-94.789%
2024-11-27	156.5800	156.5800	156.5800	156.5800	-8.008%	2	3,532	-95.038%
2024-11-20	170.2100	170.2100	170.2100	170.2100	+7.138%	2	13	-95.435%
2024-11-14	158.8700	158.8700	158.8700	158.8700	+1.152%	2	13	-95.109%
2024-11-11	157.0600	157.0600	157.0600	157.0600	-26.304%	2	13	-95.053%
2024-10-31	213.1200	213.1200	213.1200	213.1200	+11.628%	2	13	-96.354%
2024-10-18	190.9800	190.9800	190.9200	190.9200	-3.062%	104	13	-95.930%
2024-10-17	194.8200	196.9500	194.8200	196.9500	-1.893%	20	13	-96.055%
2024-10-16	206.6600	206.7800	200.5000	200.7500	-5.866%	84	13	-96.130%
2024-10-10	213.0600	213.4500	213.0600	213.2600	-4.269%	8	13	-96.357%
2024-09-26	222.7700	222.7700	222.7700	222.7700	-10.534%	302	13	-96.512%
2024-09-12	249.0000	249.0000	249.0000	249.0000	-7.090%	2	13	-96.880%
2024-09-10	268.0000	268.0000	268.0000	268.0000	+5.512%	4	13	-97.101%
2024-09-04	254.0000	254.0000	254.0000	254.0000	+2.751%	38	13	-96.941%
2024-08-14	247.2000	247.2000	247.2000	247.2000	-24.125%	4	13	-96.857%
2024-08-06	325.8000	325.8000	325.8000	325.8000	+1.495%	30	13	-97.615%
2024-08-02	321.0000	321.0000	321.0000	321.0000	+35.272%	2	13	-97.579%
2024-07-29	237.3000	237.3000	237.3000	237.3000	-2.305%	102	13	-96.726%
2024-07-26	242.9000	242.9000	242.9000	242.9000	+0.206%	2	13	-96.801%
2024-07-24	240.9000	242.4000	240.9000	242.4000	+16.538%	202	13	-96.795%
2024-07-16	208.0000	208.0000	208.0000	208.0000	+0.571%	2	13	-96.264%
2024-07-08	206.8200	206.8200	206.8200	206.8200	-2.819%	100	13	-96.243%
2024-07-02	212.8200	212.8200	212.8200	212.8200	-2.452%	96	13	-96.349%
2024-07-01	219.7500	219.7500	218.1700	218.1700	-0.674%	150	13	-96.439%
2024-06-27	219.6500	219.6500	219.6500	219.6500	-11.199%	230	13	-96.463%
2024-05-20	247.3500	247.3500	247.3500	247.3500	-9.189%	10	13	-96.859%
2024-05-13	272.4000	272.4000	272.3800	272.3800	-14.211%	4	13	-97.147%
2024-05-01	317.5000	317.5000	317.5000	317.5000	+7.481%	2	13	-97.553%
2024-04-26	295.4000	295.4000	295.4000	295.4000	-7.398%	2	13	-97.370%
2024-04-25	319.0000	319.0000	319.0000	319.0000	+1.534%	14	13	-97.564%
2024-04-24	311.8100	314.1800	311.8100	314.1800	-0.324%	4	13	-97.527%
2024-04-23	315.9200	315.9200	314.7600	315.2000	-7.084%	248	13	-97.535%
2024-04-19	336.4000	339.2300	336.4000	339.2300	+0.883%	4	13	-97.710%
2024-04-18	333.9200	338.9900	294.1200	336.2600	-0.585%	184	13	-97.689%
2024-04-17	337.6000	351.5500	0.0700	338.2400	+1.595%	378	13	-97.703%
2024-04-15	333.8500	333.8500	332.9300	332.9300	+9.157%	4	13	-97.666%
2024-04-10	305.0000	305.0000	305.0000	305.0000	-0.398%	2	13	-97.452%
2024-03-12	306.2200	306.2200	306.2200	306.2200	+0.717%	50	13	-97.463%
2024-03-04	304.0400	304.0400	304.0400	304.0400	-3.449%	50	13	-97.444%
2024-02-28	314.9000	314.9000	314.9000	314.9000	+0.415%	34	13	-97.533%
2024-02-27	313.6000	313.6000	313.6000	313.6000	-1.041%	2	13	-97.522%
2024-02-26	311.7000	316.9000	311.7000	316.9000	-0.283%	19	13	-97.548%
2024-02-22	317.8000	317.8000	317.8000	317.8000	-7.871%	1	13	-97.555%
2024-02-07	355.9600	355.9600	344.9500	344.9500	-4.954%	1,624	13	-97.747%
2024-02-06	357.3300	362.9300	357.3300	362.9300	+0.221%	325	13	-97.859%
2024-02-05	361.2000	364.1700	360.7700	362.1300	-0.667%	451	13	-97.854%
2024-02-02	364.8800	364.8800	361.1100	364.5600	-1.929%	801	13	-97.869%
2024-01-30	373.1000	373.1000	371.7300	371.7300	-3.684%	5	13	-97.910%
2024-01-23	386.1200	386.1200	385.9500	385.9500	-0.906%	5	13	-97.987%
2024-01-22	389.4800	389.4800	389.4800	389.4800	-10.888%	1	13	-98.005%
2024-01-11	437.0700	437.0700	437.0700	437.0700	-1.870%	1	13	-98.222%
2023-12-29	445.4000	445.4000	445.4000	445.4000	+1.583%	1	13	-98.256%
2023-12-18	441.5900	441.5900	438.4600	438.4600	-3.287%	7	13	-98.228%
2023-12-13	453.3600	453.3600	453.3600	453.3600	-0.566%	1	13	-98.286%
2023-12-12	455.9400	455.9400	455.9400	455.9400	-5.048%	1,100	13	-98.296%
2023-12-08	480.1800	480.1800	480.1800	480.1800	-0.680%	301	13	-98.382%
2023-11-29	483.4700	483.4700	483.4700	483.4700	-17.558%	300	13	-98.393%
2023-10-24	586.4400	586.4400	586.4400	586.4400	+17.648%	1,400	13	-98.675%
2023-07-25	498.4700	498.4700	498.4700	498.4700	-12.667%	2	13	-98.441%
2023-06-20	570.7700	570.7700	570.7700	570.7700	-23.102%	1	13	-98.639%
2023-02-02	742.2400	742.2400	742.2400	742.2400	-16.292%	1	13	-98.953%
2022-12-12	886.7000	886.7000	886.7000	886.7000	-1.457%	5	13	-99.124%
2022-11-02	899.8100	899.8100	899.8100	899.8100	-9.701%	2	8	-99.136%
2022-09-27	996.4800	996.4800	996.4800	996.4800	+4.617%	1	6	-99.220%
2022-01-28	952.5000	952.5000	952.5000	952.5000	0.000%	5	0	-99.184%

.dark-mode .FbYqdv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FbYqdv{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P4900SPX Dec 18 2026 4900.00 Put (SPX261218P04900000)option OPRA

SPX20261218P4900
SPX Dec 18 2026 4900.00 Put (SPX261218P04900000)
option OPRA