Dark

SPX20261218P4950
SPX Dec 18 2026 4950.00 Put (SPX261218P04950000)
option OPRA

EOD

Sep 11, 2026

8.30-16.162%(-1.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	8.3000	8.3000	8.3000	8.3000	-16.162%	1	762	0.000%
2026-09-10	9.9000	9.9000	9.9000	9.9000	+16.471%	2	761	-16.162%
2026-09-09	8.5000	8.5000	8.5000	8.5000	+3.659%	1	761	-2.353%
2026-09-08	8.1000	8.2000	8.1000	8.2000	+3.797%	3	761	+1.220%
2026-09-03	7.9500	7.9500	7.9000	7.9000	-21.000%	3	761	+5.063%
2026-09-01	9.6600	10.0000	9.6400	10.0000	+7.527%	251	763	-17.000%
2026-08-31	9.3000	9.3000	9.3000	9.3000	+3.219%	5	672	-10.753%
2026-08-28	9.0100	9.0100	9.0100	9.0100	-18.240%	4	669	-7.880%
2026-08-24	11.0200	11.0200	11.0200	11.0200	-1.166%	10	669	-24.682%
2026-08-21	11.1500	11.1500	11.1500	11.1500	-2.279%	12	664	-25.561%
2026-08-19	11.3800	11.4100	11.3800	11.4100	-7.984%	4	674	-27.257%
2026-08-18	12.4000	12.4000	12.4000	12.4000	+4.907%	15	674	-33.065%
2026-08-12	11.8300	11.8300	11.8200	11.8200	-3.902%	4	689	-29.780%
2026-08-11	12.3700	12.3700	12.3000	12.3000	-1.521%	24	691	-32.520%
2026-08-10	12.4700	12.4900	12.4700	12.4900	-2.269%	4	691	-33.547%
2026-08-07	12.7800	12.7800	12.7800	12.7800	-1.692%	72	693	-35.055%
2026-08-06	13.1100	13.1100	13.0000	13.0000	-2.985%	7	629	-36.154%
2026-08-05	13.4300	13.4300	13.4000	13.4000	-12.418%	4	628	-38.060%
2026-08-03	15.4000	15.6000	15.3000	15.3000	-24.482%	45	628	-45.752%
2026-07-30	20.2100	20.2600	20.2100	20.2600	-6.420%	2	669	-59.033%
2026-07-29	21.0200	21.6600	20.9100	21.6500	+0.698%	8	668	-61.663%
2026-07-27	21.5000	21.5000	21.5000	21.5000	+4.217%	2	672	-61.395%
2026-07-24	20.6300	20.6300	20.6300	20.6300	-10.460%	4	672	-59.767%
2026-07-23	22.9000	23.0400	22.9000	23.0400	+16.658%	8	672	-63.976%
2026-07-22	19.7500	19.7500	19.7500	19.7500	+1.023%	6	670	-57.975%
2026-07-21	19.5500	19.5500	19.5500	19.5500	-3.695%	4	676	-57.545%
2026-07-20	20.3000	20.3000	20.3000	20.3000	-7.179%	4	676	-59.113%
2026-07-17	23.5000	23.5000	21.3200	21.8700	+18.216%	24	680	-62.048%
2026-07-15	18.6000	18.6000	18.5000	18.5000	-4.639%	2	670	-55.135%
2026-07-14	19.4000	19.4000	19.4000	19.4000	+1.571%	4	672	-57.216%
2026-07-10	19.4700	20.0500	19.1000	19.1000	-4.500%	12	672	-56.545%
2026-07-09	19.9300	20.0000	19.9300	20.0000	+0.351%	5	680	-58.500%
2026-07-07	19.8900	19.9300	19.8900	19.9300	-13.348%	2	677	-58.354%
2026-07-02	23.0000	23.0000	23.0000	23.0000	+6.531%	32	644	-63.913%
2026-07-01	21.6700	21.6700	21.5900	21.5900	-1.505%	2	644	-61.556%
2026-06-30	22.4800	22.4800	21.9100	21.9200	-7.511%	8	644	-62.135%
2026-06-29	24.0400	24.0700	23.6000	23.7000	-12.384%	10	644	-64.979%
2026-06-26	27.5300	27.5300	27.0200	27.0500	+2.891%	10	637	-69.316%
2026-06-22	26.0900	26.2900	26.0900	26.2900	+0.229%	8	636	-68.429%
2026-06-18	26.4800	26.7000	26.1800	26.2300	-8.606%	16	634	-68.357%
2026-06-17	28.5600	28.7000	28.5600	28.7000	+11.413%	4	634	-71.080%
2026-06-16	25.7600	25.7600	25.7600	25.7600	+3.081%	2	634	-67.780%
2026-06-15	24.9300	24.9900	24.9300	24.9900	-16.977%	4	638	-66.787%
2026-06-12	30.2200	30.3300	29.5400	30.1000	-3.402%	12	638	-72.425%
2026-06-11	38.1200	38.3600	31.1100	31.1600	-11.477%	20	638	-73.363%
2026-06-10	35.2000	35.2000	35.2000	35.2000	+17.255%	5	640	-76.420%
2026-06-08	29.9800	30.0200	29.9800	30.0200	+12.434%	4	640	-72.352%
2026-06-04	26.7000	26.7000	26.7000	26.7000	-4.948%	1	641	-68.914%
2026-05-29	28.1400	28.1400	28.0900	28.0900	-8.203%	2	641	-70.452%
2026-05-27	31.2700	31.3800	30.5100	30.6000	-14.525%	13	640	-72.876%
2026-05-20	36.0000	36.0000	35.8000	35.8000	-4.787%	2	636	-76.816%
2026-05-19	37.2000	37.6000	37.0000	37.6000	+2.732%	4	633	-77.926%
2026-05-14	36.5900	36.6100	36.5700	36.6000	-3.430%	6	633	-77.322%
2026-05-13	38.0000	38.0000	37.9000	37.9000	-4.510%	3	635	-78.100%
2026-05-12	39.6900	39.6900	39.6900	39.6900	+5.083%	2	635	-79.088%
2026-05-11	37.8800	37.9100	37.7600	37.7700	+0.639%	8	635	-78.025%
2026-05-08	37.5300	37.5300	37.5300	37.5300	-4.040%	4	633	-77.884%
2026-05-07	39.1000	39.1100	39.1000	39.1100	-2.127%	2	633	-78.778%
2026-05-06	39.8200	39.9600	39.7700	39.9600	-5.330%	106	633	-79.229%
2026-05-05	42.7200	42.9100	42.1900	42.2100	-1.608%	36	628	-80.336%
2026-05-01	41.5500	42.9000	41.5500	42.9000	-3.007%	33	638	-80.653%
2026-04-30	44.7900	44.9800	44.2300	44.2300	-7.080%	9	638	-81.234%
2026-04-29	46.3900	47.6000	46.3900	47.6000	+0.422%	4	641	-82.563%
2026-04-28	48.6400	48.6400	47.4000	47.4000	-4.819%	6	643	-82.489%
2026-04-22	49.7600	49.8000	49.2600	49.8000	-1.269%	7	647	-83.333%
2026-04-21	50.4500	50.4500	50.4400	50.4400	+1.265%	4	653	-83.545%
2026-04-20	49.4000	49.8100	49.4000	49.8100	+2.279%	6	653	-83.337%
2026-04-17	49.3000	49.6000	48.1400	48.7000	-9.982%	69	655	-82.957%
2026-04-16	54.2500	54.2500	54.1000	54.1000	-0.221%	23	659	-84.658%
2026-04-14	54.2600	54.2600	54.2200	54.2200	-15.545%	2	672	-84.692%
2026-04-09	64.3200	64.3200	64.2000	64.2000	-1.079%	25	671	-87.072%
2026-04-08	64.9100	65.4500	64.8000	64.9000	-24.049%	18	696	-87.211%
2026-04-07	85.4700	85.4700	85.4500	85.4500	+0.470%	2	705	-90.287%
2026-04-02	91.2000	91.2300	84.8500	85.0500	+1.298%	64	724	-90.241%
2026-04-01	83.7900	83.9600	83.7900	83.9600	-18.398%	2	724	-90.114%
2026-03-31	102.8900	102.8900	102.8900	102.8900	-7.862%	1	725	-91.933%
2026-03-30	111.6700	111.6700	111.6700	111.6700	+0.904%	1	724	-92.567%
2026-03-27	110.6700	110.7200	110.6200	110.6700	+12.722%	4	724	-92.500%
2026-03-26	93.6700	98.1800	93.6700	98.1800	+9.527%	62	724	-91.546%
2026-03-25	88.5000	89.6600	88.5000	89.6400	-4.982%	5	664	-90.741%
2026-03-24	94.2300	94.3400	94.1900	94.3400	+9.545%	6	662	-91.202%
2026-03-23	85.5200	86.1200	85.5200	86.1200	-16.808%	4	662	-90.362%
2026-03-20	99.7000	103.5200	97.4000	103.5200	+13.112%	138	661	-91.982%
2026-03-19	91.0200	91.5200	91.0200	91.5200	-0.942%	2	592	-90.931%
2026-03-18	91.9600	92.3900	91.9600	92.3900	+13.084%	2	592	-91.016%
2026-03-17	79.9000	81.7000	79.9000	81.7000	-4.232%	11	591	-89.841%
2026-03-16	85.3700	85.3700	85.3100	85.3100	-10.520%	2	581	-90.271%
2026-03-13	95.3400	95.3400	95.3400	95.3400	+9.523%	2	581	-91.294%
2026-03-11	85.9900	87.0500	85.9900	87.0500	-7.786%	2	579	-90.465%
2026-03-09	96.5200	96.6300	94.4000	94.4000	+23.399%	4	580	-91.208%
2026-03-05	76.5000	76.5000	76.5000	76.5000	-0.932%	1	580	-89.150%
2026-03-04	76.0100	77.2200	76.0100	77.2200	+2.974%	4	579	-89.251%
2026-03-02	76.6000	76.8000	73.1100	74.9900	+2.236%	31	579	-88.932%
2026-02-27	73.3100	73.3500	73.3100	73.3500	+2.003%	4	569	-88.684%
2026-02-26	69.2500	73.3000	69.2100	71.9100	-6.610%	32	569	-88.458%
2026-02-23	72.3100	77.0000	72.3100	77.0000	+7.979%	6	553	-89.221%
2026-02-20	72.1400	72.1400	70.6100	71.3100	+0.154%	6	555	-88.361%
2026-02-18	71.2000	71.2000	71.2000	71.2000	+2.801%	15	557	-88.343%
2026-02-11	68.7700	69.2600	68.7700	69.2600	+3.994%	4	557	-88.016%
2026-02-09	66.6000	66.6000	66.6000	66.6000	-13.998%	7	557	-87.538%
2026-02-04	77.3900	77.4400	77.3900	77.4400	+15.755%	4	557	-89.282%
2026-02-02	66.9000	66.9000	66.9000	66.9000	-9.300%	1	557	-87.593%
2026-01-29	75.6500	76.8800	73.4500	73.7600	+11.269%	16	560	-88.747%
2026-01-26	66.2900	66.2900	66.2900	66.2900	-1.266%	2	552	-87.479%
2026-01-22	68.0200	68.0200	67.1100	67.1400	-1.713%	5	552	-87.638%
2026-01-16	68.8100	68.8100	68.3100	68.3100	-0.423%	4	555	-87.850%
2026-01-15	67.7000	68.6000	67.2000	68.6000	-6.438%	5	555	-87.901%
2026-01-14	73.0000	73.3200	73.0000	73.3200	+4.893%	4	555	-88.680%
2026-01-08	69.9000	69.9000	69.9000	69.9000	+1.158%	2	555	-88.126%
2026-01-07	68.8000	69.3900	68.8000	69.1000	-1.707%	77	555	-87.988%
2025-12-26	70.3000	70.3000	70.3000	70.3000	-2.225%	3	523	-88.193%
2025-12-23	71.9000	71.9000	71.9000	71.9000	-18.564%	1	520	-88.456%
2025-12-17	88.3600	88.3600	88.2900	88.2900	+0.524%	2	519	-90.599%
2025-12-16	87.8300	87.8300	87.8300	87.8300	+5.312%	1	520	-90.550%
2025-12-15	83.4000	83.4000	83.4000	83.4000	-0.239%	2	519	-90.048%
2025-12-12	87.0200	87.0200	83.6000	83.6000	+0.120%	2	517	-90.072%
2025-12-05	83.5000	83.5000	83.5000	83.5000	-3.155%	1	517	-90.060%
2025-12-04	86.3200	86.3200	86.2200	86.2200	-3.362%	2	518	-90.373%
2025-12-02	88.8600	89.2200	88.8600	89.2200	-4.065%	2	518	-90.697%
2025-11-26	93.0000	93.0000	93.0000	93.0000	-8.913%	54	463	-91.075%
2025-11-25	102.1000	102.1000	102.1000	102.1000	-11.602%	1	463	-91.871%
2025-11-21	118.8000	118.8000	115.5000	115.5000	+20.652%	2	464	-92.814%
2025-11-13	95.9000	95.9000	95.7300	95.7300	+0.875%	2	462	-91.330%
2025-11-11	94.3900	95.0100	94.3900	94.9000	-12.048%	6	462	-91.254%
2025-11-07	107.9000	107.9000	107.9000	107.9000	+12.139%	1	462	-92.308%
2025-11-05	96.2900	96.2900	96.2200	96.2200	+8.600%	2	461	-91.374%
2025-10-29	88.7000	88.7000	88.6000	88.6000	+1.303%	2	462	-90.632%
2025-10-28	87.5700	87.5700	87.4600	87.4600	+0.540%	2	460	-90.510%
2025-10-27	86.1000	87.0700	86.1000	86.9900	-11.080%	211	439	-90.459%
2025-10-20	97.8300	97.8300	97.8300	97.8300	-15.562%	2	439	-91.516%
2025-10-17	115.7100	115.8600	115.7100	115.8600	+7.377%	2	439	-92.836%
2025-10-16	107.7600	107.9000	107.7600	107.9000	+2.821%	16	438	-92.308%
2025-10-15	104.9700	104.9700	104.9400	104.9400	-10.841%	2	423	-92.091%
2025-10-10	97.6300	117.7000	96.8800	117.7000	+17.114%	103	423	-92.948%
2025-10-03	100.5000	100.5000	100.5000	100.5000	+2.824%	5	422	-91.741%
2025-10-01	97.7400	97.7400	97.7400	97.7400	-0.671%	1	426	-91.508%
2025-09-30	101.5000	101.5000	98.4000	98.4000	-0.966%	31	425	-91.565%
2025-09-29	99.5600	100.6000	99.3600	99.3600	+0.465%	15	394	-91.647%
2025-09-26	99.1000	99.1000	98.9000	98.9000	-5.810%	7	394	-91.608%
2025-09-25	105.7000	105.7000	104.5000	105.0000	+5.000%	43	387	-92.095%
2025-09-11	100.0000	100.0000	100.0000	100.0000	-10.953%	2	371	-91.700%
2025-09-03	110.0000	112.3000	110.0000	112.3000	-5.072%	9	369	-92.609%
2025-09-02	118.3000	118.3000	118.3000	118.3000	+8.135%	2	367	-92.984%
2025-08-29	110.7000	110.7000	109.4000	109.4000	-3.357%	2	367	-92.413%
2025-08-14	114.5000	114.5000	113.2000	113.2000	-4.794%	2	367	-92.668%
2025-08-08	118.9000	118.9000	118.9000	118.9000	-5.859%	1	375	-93.019%
2025-08-07	127.0000	127.0000	126.3000	126.3000	+3.018%	4	375	-93.428%
2025-08-06	122.6000	122.6000	122.6000	122.6000	-1.605%	18	377	-93.230%
2025-08-04	128.3600	128.3600	124.6000	124.6000	+3.514%	4	359	-93.339%
2025-07-31	120.3700	120.3700	120.3700	120.3700	-3.727%	6	359	-93.105%
2025-07-23	126.3500	126.3500	125.0300	125.0300	-4.557%	20	353	-93.362%
2025-07-11	131.0000	131.0000	131.0000	131.0000	+2.104%	25	353	-93.664%
2025-07-10	128.4000	128.4000	128.3000	128.3000	-11.761%	3	331	-93.531%
2025-07-01	145.4000	145.4000	145.4000	145.4000	-9.857%	1	331	-94.292%
2025-06-12	161.3000	161.3000	161.3000	161.3000	-2.773%	3	330	-94.854%
2025-06-09	165.9000	165.9000	165.9000	165.9000	-7.163%	3	330	-94.997%
2025-05-20	178.7000	178.8000	178.6000	178.7000	+2.214%	11	327	-95.355%
2025-05-16	174.8300	174.8300	174.8300	174.8300	-31.493%	2	316	-95.253%
2025-05-01	259.1000	259.1000	255.2000	255.2000	-10.510%	13	315	-96.748%
2025-04-30	285.1800	285.1800	285.1700	285.1700	-0.325%	30	311	-97.089%
2025-04-24	286.1000	286.1000	286.1000	286.1000	-12.534%	2	281	-97.099%
2025-04-17	327.3000	327.3000	327.0000	327.1000	-6.809%	5	274	-97.463%
2025-04-10	350.7000	351.0000	350.7000	351.0000	-19.031%	11	274	-97.635%
2025-04-09	462.1000	462.1000	433.5000	433.5000	+9.029%	49	264	-98.085%
2025-04-08	396.6000	397.7000	395.9000	397.6000	-7.107%	7	242	-97.912%
2025-04-07	428.1100	428.1100	428.0200	428.0200	+54.911%	2	236	-98.061%
2025-04-03	273.2000	277.8700	273.2000	276.3000	+37.394%	11	235	-96.996%
2025-03-19	206.8000	207.0000	201.1000	201.1000	+7.311%	8	231	-95.873%
2025-02-28	187.4000	187.4000	187.4000	187.4000	+8.267%	6	225	-95.571%
2025-02-26	173.2400	173.2400	173.0900	173.0900	-0.466%	2	225	-95.205%
2025-02-25	174.1000	174.6000	173.5000	173.9000	+6.037%	12	222	-95.227%
2025-02-21	164.0000	164.0000	164.0000	164.0000	+10.490%	2	222	-94.939%
2025-02-13	148.4300	148.4300	148.4300	148.4300	-2.541%	1	222	-94.408%
2025-02-11	153.9000	153.9000	152.3000	152.3000	-0.782%	2	222	-94.550%
2025-02-10	154.1000	154.1000	153.5000	153.5000	-5.305%	3	221	-94.593%
2025-02-04	162.1000	162.1000	162.1000	162.1000	-1.159%	1	218	-94.880%
2025-02-03	164.0000	164.0000	164.0000	164.0000	+5.243%	1	218	-94.939%
2025-01-31	155.8300	155.8300	155.8300	155.8300	-1.560%	2	217	-94.674%
2025-01-21	158.5000	158.5000	158.3000	158.3000	-4.061%	3	217	-94.757%
2025-01-17	165.0000	165.0000	165.0000	165.0000	+5.539%	2	214	-94.970%
2024-12-06	156.3400	156.3400	156.3400	156.3400	-0.230%	2	214	-94.691%
2024-11-26	156.7000	156.7000	156.7000	156.7000	-20.859%	2	214	-94.703%
2024-10-22	200.0900	200.0900	198.0000	198.0000	-2.936%	8	0	-95.808%
2024-10-17	204.4700	204.4700	203.9900	203.9900	-2.369%	4	0	-95.931%
2024-10-16	209.5000	209.7900	208.9400	208.9400	+0.149%	24	0	-96.028%
2024-10-15	208.7700	208.7700	208.6300	208.6300	-6.052%	4	0	-96.022%
2024-10-10	222.0900	222.0900	222.0700	222.0700	-5.369%	4	0	-96.262%
2024-10-07	234.7500	234.7500	234.6700	234.6700	-12.859%	4	0	-96.463%
2024-09-11	269.3000	269.3000	269.3000	269.3000	-23.462%	6	0	-96.918%
2024-08-05	351.8500	351.8500	351.8500	351.8500	+11.430%	76	0	-97.641%
2024-08-02	315.7100	315.7600	315.7100	315.7600	+18.395%	4	0	-97.371%
2024-08-01	266.7000	266.7000	266.7000	266.7000	0.000%	4	0	-96.888%

.dark-mode .lJlsqr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lJlsqr{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P4950SPX Dec 18 2026 4950.00 Put (SPX261218P04950000)option OPRA

SPX20261218P4950
SPX Dec 18 2026 4950.00 Put (SPX261218P04950000)
option OPRA