Dark

SPX20261218P4975
SPX Dec 18 2026 4975.00 Put (SPX261218P04975000)
option OPRA

EOD

Sep 10, 2026

10.20+18.605%(+1.60)86

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	9.6400	10.2000	9.6400	10.2000	+18.605%	86	2,198	0.000%
2026-09-09	8.5000	8.6000	8.5000	8.6000	+3.614%	2	2,128	+18.605%
2026-09-08	8.3000	8.3000	8.3000	8.3000	+7.792%	2	2,240	+22.892%
2026-09-04	7.7000	7.7000	7.7000	7.7000	-3.750%	10	2,240	+32.468%
2026-09-03	8.0000	8.0500	8.0000	8.0000	-9.605%	25	2,240	+27.500%
2026-09-02	8.8500	8.8500	8.8500	8.8500	-13.235%	1	2,240	+15.254%
2026-09-01	10.2000	10.2000	10.2000	10.2000	+0.990%	1	2,241	0.000%
2026-08-26	10.1000	10.1000	10.1000	10.1000	-2.885%	2	2,240	+0.990%
2026-08-25	10.4000	10.4000	10.4000	10.4000	-10.345%	20	2,242	-1.923%
2026-08-21	11.6000	11.6000	11.6000	11.6000	-3.734%	2	2,227	-12.069%
2026-08-20	12.0500	12.0500	12.0500	12.0500	-3.984%	4	2,227	-15.353%
2026-08-18	12.5500	12.5500	12.5500	12.5500	+2.869%	54	2,227	-18.725%
2026-08-12	12.2000	12.2000	12.2000	12.2000	-3.175%	1	2,274	-16.393%
2026-08-11	12.6000	12.6000	12.6000	12.6000	+1.449%	47	2,273	-19.048%
2026-08-10	12.4300	12.4300	12.4200	12.4200	-8.676%	4	2,226	-17.874%
2026-08-06	13.6000	13.6000	13.6000	13.6000	-8.108%	1	2,228	-25.000%
2026-08-04	14.8000	14.8000	14.8000	14.8000	-5.128%	8	2,227	-31.081%
2026-08-03	16.1000	16.1000	15.6000	15.6000	-20.000%	39	2,236	-34.615%
2026-07-30	19.5000	19.5000	19.5000	19.5000	-11.364%	4	2,236	-47.692%
2026-07-29	22.2000	22.2000	22.0000	22.0000	+0.686%	32	2,240	-53.636%
2026-07-27	21.5000	21.9500	21.4200	21.8500	-3.532%	8	2,256	-53.318%
2026-07-24	22.6500	22.6500	22.6500	22.6500	-0.440%	2	2,256	-54.967%
2026-07-23	22.6900	22.7500	22.6900	22.7500	+10.169%	12	2,254	-55.165%
2026-07-20	20.6500	20.6500	20.6500	20.6500	-6.307%	8	2,246	-50.605%
2026-07-17	22.4000	22.4000	21.8800	22.0400	+11.313%	12	2,254	-53.721%
2026-07-14	19.8000	19.8000	19.8000	19.8000	-5.938%	1	2,245	-48.485%
2026-07-13	21.0500	21.0500	21.0500	21.0500	+8.842%	24	2,245	-51.544%
2026-07-10	19.9100	19.9100	19.3300	19.3400	-5.103%	6	2,221	-47.260%
2026-07-09	21.6900	21.6900	19.3400	20.3800	-3.412%	998	2,223	-49.951%
2026-07-07	21.1000	21.1000	21.1000	21.1000	-23.551%	8	1,406	-51.659%
2026-06-25	27.6500	27.6500	27.6000	27.6000	+2.298%	4	1,400	-63.043%
2026-06-18	27.0900	27.0900	26.9800	26.9800	+2.938%	120	1,293	-62.194%
2026-06-16	26.2100	26.2100	26.2100	26.2100	-28.932%	1	1,293	-61.084%
2026-06-11	36.8700	36.8800	36.8700	36.8800	+13.407%	4	1,294	-72.343%
2026-06-09	33.7100	33.7100	32.5200	32.5200	+6.728%	5	1,292	-68.635%
2026-06-08	30.5900	30.5900	30.4700	30.4700	-6.820%	4	1,292	-66.524%
2026-06-05	29.1700	32.7000	29.1700	32.7000	+19.780%	2	1,290	-68.807%
2026-06-04	28.5900	28.6300	27.3000	27.3000	-4.211%	5	1,291	-62.637%
2026-05-29	28.5100	28.5100	28.5000	28.5000	-4.008%	4	1,291	-64.211%
2026-05-28	30.0800	30.0800	29.6900	29.6900	-5.626%	8	1,291	-65.645%
2026-05-27	31.4300	31.4600	31.3600	31.4600	-14.044%	10	1,295	-67.578%
2026-05-20	36.8000	36.8000	36.6000	36.6000	-4.935%	2	1,294	-72.131%
2026-05-19	38.2000	38.5000	37.8000	38.5000	+2.122%	4	1,296	-73.506%
2026-05-18	37.7000	37.7000	37.7000	37.7000	+1.072%	14	1,296	-72.944%
2026-05-14	37.3200	37.3200	37.3000	37.3000	-4.113%	3	1,296	-72.654%
2026-05-12	38.9000	38.9000	38.9000	38.9000	+0.621%	201	1,296	-73.779%
2026-05-11	38.6800	38.6800	38.6600	38.6600	+0.598%	4	1,296	-73.616%
2026-05-08	38.4300	38.4300	38.4300	38.4300	-2.955%	4	1,109	-73.458%
2026-05-07	39.6000	39.6000	39.6000	39.6000	-2.846%	2	1,107	-74.242%
2026-05-06	40.6600	40.7600	40.6600	40.7600	-6.342%	38	1,106	-74.975%
2026-05-05	43.2300	43.5200	43.2300	43.5200	-4.770%	18	1,087	-76.563%
2026-05-04	43.5000	45.7000	43.5000	45.7000	+3.160%	25	1,078	-77.681%
2026-05-01	44.3000	44.3000	44.3000	44.3000	-1.774%	1	1,065	-76.975%
2026-04-30	47.5400	47.5400	45.1000	45.1000	-6.237%	3	1,065	-77.384%
2026-04-29	46.9700	48.2000	46.9300	48.1000	-2.037%	11	1,064	-78.794%
2026-04-24	50.2700	50.2700	49.1000	49.1000	-6.172%	5	1,059	-79.226%
2026-04-23	50.8000	55.4800	50.6000	52.3300	+4.036%	30	1,057	-80.508%
2026-04-17	49.4400	50.4000	49.4000	50.3000	-8.094%	58	1,044	-79.722%
2026-04-15	54.7300	54.7300	54.7300	54.7300	-9.417%	2	1,006	-81.363%
2026-04-13	60.9000	60.9000	60.4200	60.4200	-3.282%	362	1,006	-83.118%
2026-04-10	62.4700	62.4700	62.4700	62.4700	+0.048%	1	755	-83.672%
2026-04-09	62.4400	62.4400	62.4400	62.4400	-6.611%	2	754	-83.664%
2026-04-08	63.7000	66.9400	63.7000	66.8600	-16.320%	3	755	-84.744%
2026-04-06	80.0000	80.0000	79.9000	79.9000	-8.581%	277	754	-87.234%
2026-04-02	87.7500	88.4000	87.4000	87.4000	+1.746%	325	517	-88.330%
2026-04-01	86.3000	86.3700	85.9000	85.9000	-17.578%	3	517	-88.126%
2026-03-31	104.5900	104.5900	104.2200	104.2200	-10.648%	2	517	-90.213%
2026-03-30	115.5800	116.6400	115.4400	116.6400	+18.176%	8	516	-91.255%
2026-03-26	95.4000	98.7000	95.4000	98.7000	-8.839%	6	516	-89.666%
2026-03-20	108.2700	108.2700	108.2700	108.2700	+15.058%	1	515	-90.579%
2026-03-19	100.2500	100.2600	94.1000	94.1000	+8.000%	5	515	-89.160%
2026-03-18	87.1400	87.1400	87.1300	87.1300	+5.998%	2	516	-88.293%
2026-03-17	82.6500	82.6500	82.2000	82.2000	-6.271%	2	516	-87.591%
2026-03-16	88.0900	88.1500	84.9900	87.7000	+9.488%	63	514	-88.369%
2026-03-10	80.3000	80.3000	80.1000	80.1000	-16.909%	2	488	-87.266%
2026-03-09	104.9000	104.9000	96.4000	96.4000	+7.830%	2	490	-89.419%
2026-03-06	88.9800	89.4000	88.9800	89.4000	+14.469%	2	491	-88.591%
2026-03-05	77.9000	78.1000	77.9000	78.1000	+4.482%	4	490	-86.940%
2026-03-04	74.8000	74.8000	74.7500	74.7500	-14.718%	2	487	-86.355%
2026-03-03	87.4200	87.6500	87.4000	87.6500	+16.093%	13	487	-88.363%
2026-03-02	75.5000	75.5000	75.5000	75.5000	+0.093%	13	486	-86.490%
2026-02-27	75.7600	75.7900	75.3900	75.4300	+6.887%	30	473	-86.478%
2026-02-25	71.1200	71.1200	70.5400	70.5700	-2.930%	4	474	-85.546%
2026-02-18	72.7000	72.7000	72.7000	72.7000	-3.414%	15	474	-85.970%
2026-02-13	75.7100	75.7100	75.2700	75.2700	+3.663%	2	475	-86.449%
2026-02-06	75.4300	75.4300	72.6100	72.6100	+6.310%	40	475	-85.952%
2026-02-02	68.3000	68.3000	68.3000	68.3000	-5.441%	1	474	-85.066%
2026-01-29	72.2300	72.2300	72.2300	72.2300	+3.481%	2	474	-85.878%
2026-01-16	70.4000	70.4000	69.8000	69.8000	+1.453%	4	474	-85.387%
2026-01-15	68.8000	68.8000	68.8000	68.8000	-0.850%	1	474	-85.174%
2026-01-13	69.4200	69.4200	69.3900	69.3900	-1.700%	2	474	-85.300%
2026-01-07	70.8400	70.8400	70.5900	70.5900	-1.795%	4	474	-85.550%
2025-12-24	71.8100	71.8800	71.8100	71.8800	-18.411%	46	480	-85.810%
2025-12-09	88.1000	88.1000	88.1000	88.1000	+2.323%	17	436	-88.422%
2025-12-05	86.1000	86.1000	86.1000	86.1000	-3.150%	20	428	-88.153%
2025-12-03	89.1000	89.1000	88.8000	88.9000	+0.327%	4	409	-88.526%
2025-12-02	88.6100	88.6100	88.6100	88.6100	-19.955%	5	409	-88.489%
2025-11-19	110.7000	110.7000	110.7000	110.7000	-5.060%	10	308	-90.786%
2025-11-18	113.2000	116.6000	113.2000	116.6000	+12.105%	2	298	-91.252%
2025-11-17	103.8500	104.0100	103.8500	104.0100	-2.767%	2	296	-90.193%
2025-11-06	107.6400	107.6400	106.9700	106.9700	+12.849%	4	297	-90.465%
2025-11-05	94.7700	94.7900	94.7700	94.7900	+7.423%	2	295	-89.239%
2025-10-27	88.1000	88.3900	88.1000	88.2400	-5.016%	43	290	-88.441%
2025-10-24	93.7900	93.7900	92.9000	92.9000	-20.605%	3	290	-89.020%
2025-10-17	117.5900	117.5900	117.0100	117.0100	-4.169%	2	289	-91.283%
2025-10-10	98.9800	122.1000	98.9800	122.1000	+20.094%	10	295	-91.646%
2025-10-07	101.6700	101.6700	101.6700	101.6700	+1.568%	1	292	-89.968%
2025-09-30	101.1000	101.1000	100.1000	100.1000	-2.721%	14	292	-89.810%
2025-09-29	102.0900	102.9000	101.5100	102.9000	-7.046%	27	280	-90.087%
2025-09-25	110.6000	110.7000	110.6000	110.7000	+7.060%	4	275	-90.786%
2025-09-12	103.3800	103.4000	103.3800	103.4000	+1.273%	2	275	-90.135%
2025-09-11	102.1000	102.1000	102.1000	102.1000	-10.985%	2	276	-90.010%
2025-09-03	112.4000	114.7000	112.4000	114.7000	+2.686%	5	276	-91.107%
2025-08-29	111.6000	111.7000	111.5000	111.7000	+1.453%	7	275	-90.868%
2025-08-27	110.1000	110.1000	110.1000	110.1000	-12.341%	1	275	-90.736%
2025-08-06	125.6000	125.6000	125.6000	125.6000	-1.413%	8	283	-91.879%
2025-08-04	127.4000	127.4000	127.4000	127.4000	+3.864%	1	275	-91.994%
2025-07-29	122.6600	122.6600	122.6600	122.6600	-5.010%	1	275	-91.684%
2025-07-23	129.2900	129.6800	129.1300	129.1300	-3.921%	60	275	-92.101%
2025-07-11	134.4000	134.4000	134.4000	134.4000	+2.439%	24	215	-92.411%
2025-07-10	131.2000	131.2000	131.2000	131.2000	-16.220%	1	215	-92.226%
2025-06-25	156.1000	156.6000	156.1000	156.6000	-8.741%	3	215	-93.487%
2025-06-17	171.6000	171.6000	171.6000	171.6000	-6.024%	50	212	-94.056%
2025-05-20	182.7000	182.7000	182.5000	182.6000	-29.904%	4	212	-94.414%
2025-05-01	264.6000	264.8500	260.5000	260.5000	-4.892%	19	215	-96.084%
2025-04-29	273.9000	273.9000	273.9000	273.9000	-1.510%	4	215	-96.276%
2025-04-28	278.1000	278.1000	278.1000	278.1000	-37.081%	4	211	-96.332%
2025-04-09	469.6000	469.6000	442.0000	442.0000	+8.787%	46	207	-97.692%
2025-04-08	329.9100	406.6000	329.9100	406.3000	+49.046%	56	167	-97.490%
2025-04-03	269.5000	272.6000	269.5000	272.6000	+22.407%	9	114	-96.258%
2025-03-14	222.5000	222.7000	222.5000	222.7000	0.000%	10	105	-95.420%

.dark-mode .CcXV21{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CcXV21{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P4975SPX Dec 18 2026 4975.00 Put (SPX261218P04975000)option OPRA

SPX20261218P4975
SPX Dec 18 2026 4975.00 Put (SPX261218P04975000)
option OPRA