Dark

SPX20261218P4925
SPX Dec 18 2026 4925.00 Put (SPX261218P04925000)
option OPRA

EOD

Sep 10, 2026

9.60+15.663%(+1.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	9.6000	9.6000	9.6000	9.6000	+15.663%	2	662	0.000%
2026-09-09	8.3000	8.3000	8.3000	8.3000	+3.750%	1	665	+15.663%
2026-09-08	7.9000	8.0000	7.9000	8.0000	+3.896%	2	664	+20.000%
2026-09-03	7.7000	7.7000	7.7000	7.7000	-9.412%	1	665	+24.675%
2026-09-02	8.5000	8.5000	8.5000	8.5000	-13.265%	1	665	+12.941%
2026-09-01	9.8000	9.8000	9.8000	9.8000	+10.360%	1	664	-2.041%
2026-08-28	8.8800	8.8800	8.8800	8.8800	-19.273%	1	664	+8.108%
2026-08-21	11.0000	11.0000	11.0000	11.0000	-0.452%	5	664	-12.727%
2026-08-19	11.2000	11.2000	11.0500	11.0500	-14.540%	16	660	-13.122%
2026-08-06	12.9300	12.9300	12.9300	12.9300	+0.233%	98	668	-25.754%
2026-08-05	12.9000	12.9000	12.9000	12.9000	-15.686%	2	572	-25.581%
2026-08-03	15.3000	15.3000	15.3000	15.3000	-26.087%	26	572	-37.255%
2026-07-24	21.1000	21.1000	20.7000	20.7000	-11.538%	9	580	-53.623%
2026-07-23	22.8000	23.4000	22.8000	23.4000	+11.429%	16	580	-58.974%
2026-07-17	21.1000	21.1000	21.0000	21.0000	+12.480%	3	572	-54.286%
2026-07-16	18.6700	18.6700	18.6700	18.6700	-2.557%	1	569	-48.581%
2026-07-10	19.1700	19.1700	19.1600	19.1600	-5.289%	4	568	-49.896%
2026-07-06	20.2300	20.2300	20.2300	20.2300	-22.933%	4	570	-52.546%
2026-06-26	26.3900	26.4200	26.2500	26.2500	-2.162%	6	572	-63.429%
2026-06-25	26.7800	26.8300	26.7800	26.8300	-5.362%	4	571	-64.219%
2026-06-23	28.2900	28.3500	28.2900	28.3500	-5.908%	4	569	-66.138%
2026-06-12	30.1300	30.1300	30.1300	30.1300	-4.045%	2	567	-68.138%
2026-06-11	36.2000	36.2000	31.4000	31.4000	-2.181%	9	567	-69.427%
2026-06-09	32.2000	32.2000	32.1000	32.1000	+9.932%	4	564	-70.093%
2026-06-08	29.2200	29.2200	29.2000	29.2000	-3.535%	100	564	-67.123%
2026-05-27	30.2700	30.2700	30.2700	30.2700	-14.006%	4	464	-68.285%
2026-05-20	35.4000	35.4000	35.2000	35.2000	-4.865%	2	464	-72.727%
2026-05-19	36.2900	37.0000	36.2900	37.0000	+3.352%	5	463	-74.054%
2026-05-18	36.2000	36.2000	35.8000	35.8000	-2.717%	2	463	-73.184%
2026-05-14	36.8000	36.8000	36.8000	36.8000	-1.075%	1	463	-73.913%
2026-05-13	37.2000	37.2000	37.2000	37.2000	-1.064%	2	459	-74.194%
2026-05-12	37.5700	37.6000	37.5700	37.6000	0.000%	2	459	-74.468%
2026-05-08	37.6000	37.6000	37.6000	37.6000	-3.836%	1	459	-74.468%
2026-05-07	39.1000	39.1000	39.1000	39.1000	+0.051%	1	458	-75.448%
2026-05-06	39.1000	39.2200	39.0200	39.0800	-6.930%	116	457	-75.435%
2026-05-05	41.1900	41.9900	41.1900	41.9900	-4.220%	8	431	-77.137%
2026-05-04	41.6700	44.2600	41.5500	43.8400	+6.641%	128	429	-78.102%
2026-05-01	41.1100	41.1100	41.1100	41.1100	-10.162%	2	424	-76.648%
2026-04-30	45.4400	45.7600	45.2100	45.7600	-1.929%	6	424	-79.021%
2026-04-29	46.5400	46.6600	46.5400	46.6600	+0.996%	10	422	-79.426%
2026-04-28	47.0700	47.1500	46.2000	46.2000	-0.302%	3	422	-79.221%
2026-04-27	46.6300	46.6300	46.3400	46.3400	-5.041%	7	423	-79.284%
2026-04-22	48.5900	48.8000	48.5900	48.8000	-6.692%	6	424	-80.328%
2026-04-21	48.9300	52.9000	48.9200	52.3000	+7.835%	13	434	-81.644%
2026-04-20	48.4800	48.5000	48.4800	48.5000	+0.539%	4	434	-80.206%
2026-04-17	47.5600	48.2400	47.2000	48.2400	-7.763%	103	436	-80.100%
2026-04-15	52.0500	52.4300	51.9000	52.3000	-13.123%	49	470	-81.644%
2026-04-13	61.0000	61.0000	60.2000	60.2000	-5.197%	2	477	-84.053%
2026-04-08	63.0000	63.5000	63.0000	63.5000	-18.422%	95	476	-84.882%
2026-04-06	77.3900	77.8400	77.3900	77.8400	-3.854%	2	426	-87.667%
2026-04-01	85.8100	86.3100	80.8500	80.9600	-19.992%	4	426	-88.142%
2026-03-31	98.4400	102.6600	98.4400	101.1900	-8.475%	20	426	-90.513%
2026-03-30	110.7100	110.7100	110.5600	110.5600	-3.492%	14	426	-91.317%
2026-03-27	108.8200	114.9600	108.4700	114.5600	+21.485%	12	433	-91.620%
2026-03-26	91.0000	94.3000	91.0000	94.3000	+6.795%	9	438	-89.820%
2026-03-23	83.1100	91.0100	82.9200	88.3000	-13.346%	34	445	-89.128%
2026-03-20	101.9000	101.9000	101.9000	101.9000	+11.818%	1	446	-90.579%
2026-03-18	90.1600	91.1300	89.9700	91.1300	+13.346%	60	446	-89.466%
2026-03-17	78.3000	80.4000	78.3000	80.4000	-4.400%	12	426	-88.060%
2026-03-16	84.1000	84.1000	84.1000	84.1000	-8.448%	6	416	-88.585%
2026-03-13	92.0700	92.0700	91.8600	91.8600	+9.357%	2	416	-89.549%
2026-03-11	84.2000	84.2000	84.0000	84.0000	-9.871%	2	416	-88.571%
2026-03-09	100.6000	100.8800	89.6500	93.2000	+23.772%	10	418	-89.700%
2026-03-05	74.8000	75.3000	74.8000	75.3000	-15.431%	6	418	-87.251%
2026-03-03	88.4400	89.0400	88.4400	89.0400	+18.879%	2	417	-89.218%
2026-03-02	73.6000	74.9000	73.6000	74.9000	+10.358%	7	418	-87.183%
2026-02-25	67.8100	67.8700	67.8100	67.8700	-6.759%	2	411	-85.855%
2026-02-23	72.8200	72.8200	72.7900	72.7900	+0.469%	2	411	-86.811%
2026-02-18	72.4600	72.4600	72.4500	72.4500	+10.611%	2	412	-86.749%
2026-02-09	65.5000	65.5000	65.5000	65.5000	-11.630%	1	412	-85.344%
2026-01-20	74.1200	74.1200	74.1200	74.1200	+12.252%	1	144	-87.048%
2026-01-15	66.0300	66.0300	66.0300	66.0300	-4.691%	2	144	-85.461%
2025-12-23	69.5600	69.5600	69.2500	69.2800	-2.285%	30	144	-86.143%
2025-12-22	70.8000	70.9000	70.8000	70.9000	-13.505%	4	140	-86.460%
2025-12-17	81.9700	81.9700	81.9700	81.9700	-3.881%	1	140	-88.288%
2025-12-16	85.2500	85.2800	85.2500	85.2800	+4.702%	2	139	-88.743%
2025-12-11	82.7000	82.7000	81.4500	81.4500	-0.061%	2	140	-88.214%
2025-12-08	81.5000	81.5000	81.5000	81.5000	-0.960%	2	140	-88.221%
2025-12-05	81.9000	82.3300	81.9000	82.2900	-18.726%	4	142	-88.334%
2025-11-24	101.2500	101.2500	101.2500	101.2500	-19.579%	1	139	-90.519%
2025-11-20	125.9000	125.9000	125.9000	125.9000	+18.886%	1	139	-92.375%
2025-11-07	105.9000	105.9000	105.9000	105.9000	+21.181%	20	139	-90.935%
2025-10-29	88.7300	88.7300	87.3900	87.3900	+2.318%	2	119	-89.015%
2025-10-27	85.5100	85.5100	85.4100	85.4100	-27.125%	2	118	-88.760%
2025-10-10	95.0600	117.2000	95.0600	117.2000	+20.205%	22	118	-91.809%
2025-10-09	97.5000	97.5000	97.4000	97.5000	-1.813%	4	104	-90.154%
2025-09-30	98.7000	99.3000	98.5200	99.3000	+1.017%	4	100	-90.332%
2025-09-29	97.4100	98.6000	97.3900	98.3000	+1.550%	20	97	-90.234%
2025-09-26	97.1000	97.1000	96.8000	96.8000	-5.653%	9	79	-90.083%
2025-09-08	102.6000	102.6000	102.6000	102.6000	-6.642%	1	73	-90.643%
2025-09-03	107.6000	109.9000	107.6000	109.9000	+2.614%	7	72	-91.265%
2025-08-29	108.4000	108.4000	106.8000	107.1000	+1.517%	13	54	-91.036%
2025-08-27	105.5000	105.5000	105.5000	105.5000	-2.342%	1	54	-90.900%
2025-08-26	107.9600	108.0300	107.9600	108.0300	-12.597%	2	53	-91.114%
2025-08-07	123.8000	123.9000	123.5000	123.6000	+2.743%	13	54	-92.233%
2025-08-06	120.3000	120.3000	120.3000	120.3000	-6.162%	16	54	-92.020%
2025-07-11	128.6000	128.6000	128.2000	128.2000	+2.070%	8	38	-92.512%
2025-07-10	125.6000	125.6000	125.6000	125.6000	-16.155%	1	34	-92.357%
2025-06-25	149.5000	149.8000	149.3000	149.8000	-14.707%	5	33	-93.591%
2025-05-13	175.6300	175.6300	175.6300	175.6300	-27.665%	1	28	-94.534%
2025-05-08	242.7000	243.8000	242.7000	242.8000	-3.613%	9	27	-96.046%
2025-05-07	251.9000	251.9000	251.9000	251.9000	+1.778%	5	35	-96.189%
2025-05-01	250.3000	250.3000	247.5000	247.5000	-6.179%	15	44	-96.121%
2025-04-25	271.0000	271.0000	263.8000	263.8000	-17.640%	24	46	-96.361%
2025-04-17	320.3000	320.3000	320.3000	320.3000	+17.026%	1	42	-97.003%
2025-04-09	451.9000	451.9000	273.7000	273.7000	+0.220%	29	42	-96.493%
2025-04-03	270.2000	273.1000	263.5000	273.1000	0.000%	13	13	-96.485%

.dark-mode .d97YgP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d97YgP{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P4925SPX Dec 18 2026 4925.00 Put (SPX261218P04925000)option OPRA

SPX20261218P4925
SPX Dec 18 2026 4925.00 Put (SPX261218P04925000)
option OPRA