Dark

SPX20261218P5000
SPX Dec 18 2026 5000.00 Put (SPX261218P05000000)
option OPRA

EOD

Sep 10, 2026

10.50+19.318%(+1.70)841

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	9.7500	10.5000	9.7500	10.5000	+19.318%	841	117,316	0.000%
2026-09-09	8.6000	8.8000	8.6000	8.8000	+3.286%	27	117,063	+19.318%
2026-09-08	8.0900	8.6000	8.0500	8.5200	+3.902%	1,789	117,063	+23.239%
2026-09-04	7.9000	8.2000	7.8000	8.2000	0.000%	15	116,686	+28.049%
2026-09-03	8.8000	8.8000	8.2000	8.2000	-10.383%	10	116,686	+28.049%
2026-09-02	9.9700	10.0000	8.9800	9.1500	-12.857%	79	116,678	+14.754%
2026-09-01	10.2000	10.5000	10.2000	10.5000	+14.379%	3	116,696	0.000%
2026-08-31	9.8000	9.8300	9.1800	9.1800	-1.290%	9	116,695	+14.379%
2026-08-28	9.3000	9.3000	9.3000	9.3000	0.000%	1	116,690	+12.903%
2026-08-27	9.4000	9.4000	9.3000	9.3000	-10.577%	9	116,689	+12.903%
2026-08-26	10.5000	10.5000	10.4000	10.4000	-5.882%	8	116,684	+0.962%
2026-08-25	11.0500	11.0500	11.0500	11.0500	-3.913%	1	116,685	-4.977%
2026-08-24	11.6400	11.6400	11.3000	11.5000	-1.709%	22	116,686	-8.696%
2026-08-21	11.7000	11.7000	11.7000	11.7000	0.000%	4	116,666	-10.256%
2026-08-19	12.2000	12.2000	11.7000	11.7000	-9.653%	342	116,669	-10.256%
2026-08-18	12.9000	12.9500	12.8000	12.9500	+10.684%	62	116,683	-18.919%
2026-08-17	11.7000	11.7000	11.7000	11.7000	+1.299%	25	116,731	-10.256%
2026-08-14	11.7500	11.7500	11.5000	11.5500	-2.532%	31	116,731	-9.091%
2026-08-13	11.7500	11.8500	11.7500	11.8500	-1.250%	3	116,725	-11.392%
2026-08-12	12.0500	12.0500	12.0000	12.0000	-7.121%	4	116,724	-12.500%
2026-08-11	12.8000	12.9200	12.8000	12.9200	+0.545%	23	116,722	-18.731%
2026-08-10	12.9000	12.9000	12.7500	12.8500	-3.383%	35	116,720	-18.288%
2026-08-07	13.4700	13.4700	13.3000	13.3000	-2.920%	69	116,726	-21.053%
2026-08-06	13.6500	13.9000	13.6500	13.7000	0.000%	4	116,726	-23.358%
2026-08-05	14.3000	14.3000	13.6500	13.7000	-5.517%	11	116,727	-23.358%
2026-08-04	14.5800	14.5800	14.3100	14.5000	-8.805%	64	116,674	-27.586%
2026-08-03	16.6600	16.8000	15.9000	15.9000	-10.674%	373	116,654	-33.962%
2026-07-31	18.6000	19.2000	17.8000	17.8000	-9.645%	656	116,682	-41.011%
2026-07-30	21.5500	21.5500	19.7000	19.7000	-1.253%	18	116,109	-46.701%
2026-07-29	22.6900	22.6900	19.9500	19.9500	+0.758%	50	116,105	-47.368%
2026-07-28	21.3000	21.3000	19.8000	19.8000	-7.477%	537	116,112	-46.970%
2026-07-27	20.6500	21.4000	20.6500	21.4000	-5.310%	21	116,489	-50.935%
2026-07-24	22.8000	22.8000	21.0000	22.6000	-6.224%	6	116,471	-53.540%
2026-07-23	23.9000	24.5000	23.9000	24.1000	+16.145%	294	116,473	-56.432%
2026-07-22	20.2400	20.7800	20.2400	20.7500	+2.217%	4	116,267	-49.398%
2026-07-21	20.3100	20.3600	20.3000	20.3000	-7.727%	409	116,664	-48.276%
2026-07-20	21.4000	22.0000	20.9300	22.0000	-6.383%	74	116,264	-52.273%
2026-07-17	22.5000	23.5000	22.4500	23.5000	+13.144%	9	116,261	-55.319%
2026-07-16	19.1200	20.7700	19.1200	20.7700	+1.764%	7	116,253	-49.446%
2026-07-15	20.4100	20.4100	20.4100	20.4100	+1.999%	6	116,250	-48.555%
2026-07-14	20.0100	20.0100	20.0100	20.0100	-2.864%	1,100	116,256	-47.526%
2026-07-13	19.9000	20.6000	19.9000	20.6000	-1.624%	2	116,656	-49.029%
2026-07-09	20.9400	20.9400	20.9400	20.9400	-4.165%	4,040	116,657	-49.857%
2026-07-08	22.3500	24.3000	21.8500	21.8500	+1.157%	232	119,506	-51.945%
2026-07-07	20.9400	21.6000	20.9400	21.6000	+1.218%	1,352	118,587	-51.389%
2026-07-06	21.4000	21.6000	21.3200	21.3400	-10.898%	256	118,236	-50.797%
2026-07-02	23.5600	23.9500	23.5600	23.9500	+3.233%	802	118,340	-56.159%
2026-07-01	23.1800	23.2000	22.5000	23.2000	+1.177%	25	118,340	-54.741%
2026-06-30	24.3300	24.3300	22.7000	22.9300	-6.675%	352	118,348	-54.208%
2026-06-29	25.8000	26.1700	24.4600	24.5700	-11.459%	706	118,546	-57.265%
2026-06-26	28.4000	28.4000	27.7500	27.7500	-3.310%	449	117,844	-62.162%
2026-06-25	27.7100	28.7500	27.6100	28.7000	+2.317%	128	117,537	-63.415%
2026-06-24	27.9500	31.0000	27.9500	28.0500	-6.965%	508	117,534	-62.567%
2026-06-23	31.5800	31.8300	29.5000	30.1500	+11.667%	79	117,532	-65.174%
2026-06-22	27.2700	27.3000	26.7500	27.0000	-1.460%	1,095	117,531	-61.111%
2026-06-18	27.3000	27.6500	27.2000	27.4000	-0.364%	130	116,997	-61.679%
2026-06-17	27.6100	27.6100	27.5000	27.5000	+2.958%	2	116,997	-61.818%
2026-06-16	25.5000	26.7100	25.4000	26.7100	+1.869%	51	116,997	-60.689%
2026-06-15	26.6100	26.7500	26.1200	26.2200	-15.718%	18	116,954	-59.954%
2026-06-12	32.2900	32.2900	31.0000	31.1100	-6.154%	15	116,954	-66.249%
2026-06-11	37.1000	39.9500	33.1500	33.1500	-11.576%	33	116,954	-68.326%
2026-06-10	33.6200	37.5900	33.3700	37.4900	+13.024%	8	116,977	-71.993%
2026-06-09	30.8500	39.4000	30.8500	33.1700	+7.695%	4	116,979	-68.345%
2026-06-08	31.0000	31.6200	30.7400	30.8000	-7.646%	1,570	116,980	-65.909%
2026-06-05	29.2000	33.3500	29.2000	33.3500	+19.534%	99	117,019	-68.516%
2026-06-04	29.2000	29.2000	27.7500	27.9000	-7.000%	2,111	117,040	-62.366%
2026-06-03	30.5500	30.5500	29.9500	30.0000	+3.950%	409	116,988	-65.000%
2026-06-02	29.8000	29.8000	28.8500	28.8600	+0.452%	343	117,044	-63.617%
2026-06-01	28.7300	28.7300	28.7300	28.7300	-0.104%	1	117,169	-63.453%
2026-05-29	28.7600	28.7600	28.7600	28.7600	-4.133%	125	117,074	-63.491%
2026-05-28	30.4000	30.4000	30.0000	30.0000	-6.542%	3	117,075	-65.000%
2026-05-27	32.1000	32.1000	32.1000	32.1000	+0.627%	1	117,075	-67.290%
2026-05-26	31.6000	31.9000	31.6000	31.9000	-3.392%	3	117,076	-67.085%
2026-05-22	33.0200	33.0200	33.0200	33.0200	-4.566%	6	117,075	-68.201%
2026-05-21	37.6500	37.6500	34.5000	34.6000	-5.825%	48	117,075	-69.653%
2026-05-20	36.9600	37.6000	36.7400	36.7400	-4.571%	5	117,075	-71.421%
2026-05-19	39.1000	39.1000	38.3000	38.5000	-0.850%	13	117,172	-72.727%
2026-05-18	38.5000	38.9500	38.3000	38.8300	-0.436%	118	117,172	-72.959%
2026-05-15	41.1200	41.1200	39.0000	39.0000	+4.139%	159	117,172	-73.077%
2026-05-14	39.0000	39.4000	37.4500	37.4500	-5.190%	1,103	117,050	-71.963%
2026-05-13	40.1700	40.2600	38.6800	39.5000	-0.253%	1,718	117,375	-73.418%
2026-05-12	42.5000	42.5000	39.5000	39.6000	-2.463%	268	117,375	-73.485%
2026-05-11	39.8000	40.6000	39.0600	40.6000	+0.495%	908	117,375	-74.138%
2026-05-08	40.0000	40.4000	39.3000	40.4000	-1.222%	183	117,654	-74.010%
2026-05-07	40.6000	41.6600	40.5200	40.9000	-0.848%	306	117,884	-74.328%
2026-05-06	41.8700	41.8700	41.2500	41.2500	-6.885%	1,273	117,711	-74.545%
2026-05-05	43.9000	44.8000	43.7000	44.3000	-5.281%	1,738	115,876	-76.298%
2026-05-04	44.0000	47.2400	43.3700	46.7700	+3.703%	2,757	119,190	-77.550%
2026-05-01	43.6700	45.1000	42.9000	45.1000	-2.063%	382	120,455	-76.718%
2026-04-30	48.7000	48.7000	46.0500	46.0500	-7.026%	282	120,455	-77.199%
2026-04-29	49.0400	50.3800	49.0400	49.5300	-1.354%	84	120,723	-78.801%
2026-04-28	50.9800	50.9800	50.0400	50.2100	+2.469%	8	120,723	-79.088%
2026-04-27	50.0000	50.8000	48.8000	49.0000	-2.390%	651	120,723	-78.571%
2026-04-24	51.4000	51.4000	49.2000	50.2000	-4.198%	1,266	120,781	-79.084%
2026-04-23	52.8000	54.4000	51.4300	52.4000	+1.946%	43	121,497	-79.962%
2026-04-22	51.8000	51.8000	51.4000	51.4000	-5.253%	58	121,482	-79.572%
2026-04-21	52.0000	54.2500	52.0000	54.2500	+3.019%	25	121,507	-80.645%
2026-04-20	52.0000	52.7000	52.0000	52.6600	+4.153%	10	121,507	-80.061%
2026-04-17	51.5700	51.5700	50.1000	50.5600	-5.847%	3,177	119,949	-79.233%
2026-04-16	54.3000	56.7000	53.7000	53.7000	-2.893%	272	120,507	-80.447%
2026-04-15	54.8600	56.4800	54.8600	55.3000	-3.152%	161	120,258	-81.013%
2026-04-14	56.3000	57.1000	55.9000	57.1000	-5.915%	287	120,298	-81.611%
2026-04-13	63.6400	63.7600	60.6000	60.6900	-4.979%	82	120,303	-82.699%
2026-04-10	65.1300	65.1300	63.8700	63.8700	+1.140%	760	120,374	-83.560%
2026-04-09	67.8600	67.8600	62.6500	63.1500	-6.444%	1,106	120,146	-83.373%
2026-04-08	65.2000	69.8100	65.2000	67.5000	-19.557%	1,152	120,131	-84.444%
2026-04-07	89.3000	90.4700	83.9100	83.9100	+1.525%	471	120,138	-87.487%
2026-04-06	82.6500	82.6500	82.6500	82.6500	-3.895%	10	119,713	-87.296%
2026-04-02	100.0000	100.0000	86.0000	86.0000	-2.050%	469	119,066	-87.791%
2026-04-01	90.0000	93.4000	86.1900	87.8000	-10.691%	572	119,066	-88.041%
2026-03-31	106.2200	109.2400	98.3100	98.3100	-21.603%	713	118,936	-89.319%
2026-03-30	116.9400	125.6000	116.9400	125.4000	+1.868%	60	118,453	-91.627%
2026-03-27	118.7000	124.0000	116.4000	123.1000	+14.193%	254	118,414	-91.470%
2026-03-26	97.5700	107.8300	97.5000	107.8000	+13.761%	478	118,563	-90.260%
2026-03-25	97.8600	97.8700	92.7300	94.7600	-1.722%	397	118,802	-88.919%
2026-03-24	98.9000	98.9000	95.6000	96.4200	+1.495%	51	118,693	-89.110%
2026-03-23	92.0000	95.0000	87.5000	95.0000	-12.475%	2,351	119,636	-88.947%
2026-03-20	104.2000	111.8500	100.2700	108.5400	+13.690%	670	119,948	-90.326%
2026-03-19	108.7200	108.7200	93.6000	95.4700	-2.482%	3,325	117,469	-89.002%
2026-03-18	89.1000	97.9000	89.1000	97.9000	+13.917%	1,249	117,838	-89.275%
2026-03-17	84.4500	86.7000	84.4500	85.9400	-3.806%	6	118,960	-87.782%
2026-03-16	90.5200	92.5000	86.7000	89.3400	-12.153%	98	118,996	-88.247%
2026-03-13	91.5000	101.7000	91.2000	101.7000	+4.954%	417	118,762	-89.676%
2026-03-12	93.2000	96.9000	92.7800	96.9000	+11.315%	6,982	117,477	-89.164%
2026-03-11	89.0000	89.0000	87.0500	87.0500	-4.759%	5,054	120,627	-87.938%
2026-03-10	87.8000	91.4000	81.8800	91.4000	+5.057%	1,587	121,650	-88.512%
2026-03-09	105.6000	108.6000	87.0000	87.0000	-13.433%	42	120,143	-87.931%
2026-03-06	93.6500	101.1000	89.6000	100.5000	+22.996%	126	120,416	-89.552%
2026-03-05	79.7000	87.1400	79.4400	81.7100	+7.939%	457	120,389	-87.150%
2026-03-04	81.0000	82.2000	74.4500	75.7000	-6.543%	144	120,368	-86.129%
2026-03-03	92.0000	96.5000	81.0000	81.0000	+3.820%	268	120,257	-87.037%
2026-03-02	83.5000	83.5000	75.1700	78.0200	+1.509%	8	120,023	-86.542%
2026-02-27	80.0000	80.0000	76.8600	76.8600	+5.432%	14	120,027	-86.339%
2026-02-26	76.0700	76.1300	72.9000	72.9000	+1.887%	113	120,022	-85.597%
2026-02-25	71.7600	72.4800	71.5500	71.5500	-11.184%	32	119,783	-85.325%
2026-02-24	80.5600	80.5600	80.5600	80.5600	+0.675%	165	119,783	-86.966%
2026-02-23	78.3500	80.0300	78.3500	80.0200	+8.428%	1,003	118,948	-86.878%
2026-02-20	80.1000	80.1000	73.8000	73.8000	-6.369%	2,252	118,000	-85.772%
2026-02-19	78.6500	78.8200	77.6600	78.8200	+1.769%	1,289	119,109	-86.679%
2026-02-18	77.4500	77.4500	77.4500	77.4500	+0.129%	51	118,977	-86.443%
2026-02-17	76.5300	77.3500	76.0000	77.3500	-4.151%	8	118,981	-86.425%
2026-02-13	82.4000	83.2900	76.2200	80.7000	-0.616%	1,239	118,231	-86.989%
2026-02-12	80.0000	81.2000	77.2600	81.2000	+12.481%	5	118,231	-87.069%
2026-02-11	69.2600	72.1900	69.2600	72.1900	+0.852%	203	118,231	-85.455%
2026-02-10	70.2300	72.0000	70.2300	71.5800	+3.890%	1,404	118,030	-85.331%
2026-02-09	69.9000	69.9000	68.9000	68.9000	-3.905%	4	117,828	-84.761%
2026-02-06	75.6000	75.6000	71.7000	71.7000	-10.932%	102	117,772	-85.356%
2026-02-05	80.9700	86.8800	78.5300	80.5000	+8.199%	505	117,758	-86.957%
2026-02-04	76.0500	76.0500	74.2500	74.4000	+0.799%	3	117,628	-85.887%
2026-02-03	76.6000	78.4000	73.8100	73.8100	+5.023%	21	117,626	-85.774%
2026-02-02	71.2000	71.2000	69.0000	70.2800	-6.543%	59	117,613	-85.060%
2026-01-30	74.0700	75.2000	74.0700	75.2000	+3.867%	2	117,652	-86.037%
2026-01-29	78.8500	79.2500	72.3000	72.4000	+1.900%	13	117,653	-85.497%
2026-01-28	70.0300	73.3000	70.0300	71.0500	+1.791%	21	117,652	-85.222%
2026-01-27	69.9100	69.9100	69.8000	69.8000	+0.446%	3	117,654	-84.957%
2026-01-26	69.5500	69.5500	69.2600	69.4900	-1.809%	333	117,631	-84.890%
2026-01-23	71.9900	71.9900	69.8000	70.7700	+1.013%	71	117,455	-85.163%
2026-01-22	70.0600	70.0600	70.0600	70.0600	-5.068%	154	118,600	-85.013%
2026-01-21	80.4500	80.4500	73.2000	73.8000	-12.766%	21	118,596	-85.772%
2026-01-20	82.5500	84.6000	80.0000	84.6000	+17.745%	56	118,581	-87.589%
2026-01-16	71.5000	71.8500	71.0000	71.8500	+0.630%	28	118,576	-85.386%
2026-01-15	70.3000	71.4000	70.3000	71.4000	-6.361%	6	118,576	-85.294%
2026-01-14	74.3500	76.8100	74.3500	76.2500	+10.507%	75	118,570	-86.230%
2026-01-13	70.1000	70.1000	69.0000	69.0000	+2.147%	39	118,563	-84.783%
2026-01-12	68.9100	68.9100	67.5500	67.5500	-0.515%	15	118,517	-84.456%
2026-01-09	70.7000	70.7000	67.9000	67.9000	-5.432%	20	118,513	-84.536%
2026-01-07	72.3400	72.3400	71.0300	71.8000	+0.701%	193	118,698	-85.376%
2026-01-06	72.4000	72.9000	71.2000	71.3000	-3.256%	2,642	118,718	-85.273%
2026-01-05	73.2000	73.8000	73.0000	73.7000	-5.513%	336	120,908	-85.753%
2026-01-02	74.6000	78.0000	74.6000	78.0000	+2.362%	40	120,877	-86.538%
2025-12-31	76.2000	76.2000	76.2000	76.2000	+4.527%	101	120,910	-86.220%
2025-12-30	72.6000	72.9000	72.1000	72.9000	-0.546%	753	120,910	-85.597%
2025-12-29	74.8000	75.1700	72.6500	73.3000	+0.096%	540	120,319	-85.675%
2025-12-26	73.2500	73.2500	73.0000	73.2300	+0.522%	21	120,306	-85.662%
2025-12-24	73.9100	74.0100	72.8500	72.8500	-1.314%	131	120,274	-85.587%
2025-12-23	75.7100	75.7100	73.5900	73.8200	-2.070%	96	120,274	-85.776%
2025-12-22	75.2000	75.8000	75.2000	75.3800	-6.022%	216	120,268	-86.071%
2025-12-19	84.4800	84.4800	79.9000	80.2100	-6.362%	507	120,262	-86.909%
2025-12-18	87.2000	89.9000	84.9000	85.6600	-7.194%	20	120,233	-87.742%
2025-12-17	89.9000	93.8000	89.8000	92.3000	+3.930%	200	121,021	-88.624%
2025-12-16	90.2100	92.8000	88.8100	88.8100	+0.760%	401	120,823	-88.177%
2025-12-15	87.3900	88.7500	87.3900	88.1400	+0.962%	36	120,581	-88.087%
2025-12-12	83.8100	87.8500	83.8100	87.3000	+5.690%	368	120,431	-87.973%
2025-12-11	88.3000	88.3000	82.6000	82.6000	-5.492%	20	120,216	-87.288%
2025-12-10	87.4000	87.4000	87.4000	87.4000	-2.889%	501	120,173	-87.986%
2025-12-09	89.5000	90.0000	89.4000	90.0000	-0.233%	37	119,695	-88.333%
2025-12-08	86.2000	90.2100	86.2000	90.2100	+2.279%	3,765	117,106	-88.360%
2025-12-05	88.2100	88.9600	88.2000	88.2000	-1.562%	43	115,959	-88.095%
2025-12-04	89.1000	91.8000	89.1000	89.6000	-0.234%	6	115,928	-88.281%
2025-12-03	93.9000	93.9000	89.1000	89.8100	-0.708%	1,334	115,923	-88.309%
2025-12-02	90.4200	91.5800	90.4200	90.4500	-2.438%	564	115,104	-88.391%
2025-12-01	93.0000	94.1000	91.0000	92.7100	+1.256%	206	114,728	-88.674%
2025-11-28	92.0000	92.0000	91.4100	91.5600	-3.743%	5	114,577	-88.532%
2025-11-26	95.3000	95.3000	93.9500	95.1200	-5.070%	26	114,557	-88.961%
2025-11-25	101.1000	101.1000	100.2000	100.2000	-7.222%	12	114,557	-89.521%
2025-11-24	115.7000	115.7000	107.5600	108.0000	-10.403%	21	114,556	-90.278%
2025-11-21	130.2000	137.9000	117.1000	120.5400	-9.843%	552	114,536	-91.289%
2025-11-20	102.3000	133.7000	102.3000	133.7000	+12.070%	28	114,609	-92.147%
2025-11-19	116.9000	120.8600	116.9000	119.3000	-1.103%	80	111,655	-91.199%
2025-11-18	123.3200	123.5100	116.4600	120.6300	+3.687%	29	106,769	-91.296%
2025-11-17	111.3000	117.0000	105.7500	116.3400	+10.579%	116	106,783	-90.975%
2025-11-14	112.6400	114.5400	105.0000	105.2100	-3.786%	107	106,742	-90.020%
2025-11-13	101.4000	109.3500	100.8000	109.3500	+12.627%	87	106,667	-90.398%
2025-11-12	97.6000	98.7000	97.0400	97.0900	-1.261%	5,979	105,619	-89.185%
2025-11-11	99.3000	99.9000	98.3000	98.3300	+1.350%	129	100,675	-89.322%
2025-11-10	99.5000	102.2000	97.0200	97.0200	-11.316%	228	100,794	-89.177%
2025-11-07	114.1000	119.2000	109.4000	109.4000	+2.994%	519	100,908	-90.402%
2025-11-06	110.2000	110.9000	105.2600	106.2200	+9.347%	919	100,632	-90.115%
2025-11-05	100.3000	100.3000	97.0000	97.1400	-7.486%	1,421	98,790	-89.191%
2025-11-04	108.0700	108.0700	104.0000	105.0000	+6.892%	1,527	99,378	-90.000%
2025-11-03	97.5500	101.1700	97.5500	98.2300	+0.687%	1,992	96,032	-89.311%
2025-10-31	95.4500	101.8900	95.4500	97.5600	+1.944%	26	96,032	-89.237%
2025-10-30	94.1400	95.7000	94.1400	95.7000	+1.993%	5	96,010	-89.028%
2025-10-29	93.3500	93.8300	92.4900	93.8300	+2.446%	312	96,008	-88.810%
2025-10-28	92.7300	92.7300	91.0100	91.5900	+0.142%	3,003	95,821	-88.536%
2025-10-27	91.0000	91.4600	90.5000	91.4600	-3.888%	1,682	92,751	-88.520%
2025-10-24	95.6300	95.6300	94.4000	95.1600	-4.266%	8,976	92,751	-88.966%
2025-10-23	99.4000	99.4000	99.4000	99.4000	-6.271%	1	96,027	-89.437%
2025-10-22	102.9900	110.3000	102.8900	106.0500	+3.393%	2,672	96,027	-90.099%
2025-10-21	103.0000	103.0000	102.5100	102.5700	-0.127%	1,703	95,077	-89.763%
2025-10-20	106.8500	106.8500	101.9900	102.7000	-9.035%	48	95,277	-89.776%
2025-10-17	121.9100	124.9000	112.9000	112.9000	-13.247%	520	95,168	-90.700%
2025-10-16	112.6900	130.1400	112.6900	130.1400	+13.928%	1,272	95,060	-91.932%
2025-10-15	117.0000	117.0000	114.2300	114.2300	+1.991%	225	95,187	-90.808%
2025-10-14	122.9000	122.9000	112.0000	112.0000	-10.184%	209	95,089	-90.625%
2025-10-10	101.1100	124.7000	101.1100	124.7000	+20.716%	12	95,191	-91.580%
2025-10-09	104.3000	104.5000	103.2000	103.3000	+1.146%	12	95,192	-89.835%
2025-10-08	104.0500	104.0500	102.1300	102.1300	-1.808%	332	95,190	-89.719%
2025-10-07	103.9500	105.0500	103.9500	104.0100	+0.726%	1,165	94,523	-89.905%
2025-10-06	103.5000	103.5000	103.2600	103.2600	+0.840%	628	94,523	-89.831%
2025-10-03	103.0900	103.0900	102.4000	102.4000	-1.538%	2	94,438	-89.746%
2025-10-02	100.8000	104.0000	100.8000	104.0000	+2.302%	3,908	92,837	-89.904%
2025-10-01	105.0000	105.0000	101.6600	101.6600	-0.528%	427	91,267	-89.671%
2025-09-30	104.4000	105.0600	102.2000	102.2000	-1.787%	26	91,132	-89.726%
2025-09-29	100.9900	104.2500	100.9900	104.0600	-0.125%	3,190	90,123	-89.910%
2025-09-26	104.5900	104.6900	104.1900	104.1900	-4.465%	20	88,597	-89.922%
2025-09-25	113.9800	113.9800	108.9400	109.0600	-0.583%	1,011	88,601	-90.372%
2025-09-24	108.8700	111.4200	108.8700	109.7000	+1.424%	60	88,359	-90.428%
2025-09-23	103.2500	108.1600	103.2500	108.1600	+5.625%	428	88,405	-90.292%
2025-09-22	102.6400	102.6400	101.6200	102.4000	-0.775%	412	88,082	-89.746%
2025-09-19	102.9400	103.2000	102.7800	103.2000	+0.097%	155	88,079	-89.826%
2025-09-18	101.1800	103.2300	101.1800	103.1000	-1.292%	2,213	89,063	-89.816%
2025-09-17	106.0000	109.9000	104.4500	104.4500	-2.164%	1,634	86,926	-89.947%
2025-09-16	105.5500	107.0000	105.5500	106.7600	+1.676%	9,173	86,614	-90.165%
2025-09-15	102.8000	105.0000	102.8000	105.0000	-0.048%	1,061	85,010	-90.000%
2025-09-12	104.6300	105.0500	104.5800	105.0500	+0.430%	211	84,821	-90.005%
2025-09-11	105.4700	105.4700	103.9000	104.6000	-3.966%	1,260	84,772	-89.962%
2025-09-10	106.4200	108.9200	106.3700	108.9200	+0.852%	21	85,156	-90.360%
2025-09-09	109.5500	109.5500	108.0000	108.0000	-2.032%	210	85,176	-90.278%
2025-09-08	110.2400	110.2400	110.2400	110.2400	-2.752%	1	85,174	-90.475%
2025-09-05	107.1900	114.3700	107.1900	113.3600	-3.359%	1,112	84,574	-90.737%
2025-09-03	116.2000	117.3000	114.7000	117.3000	-3.615%	110	83,709	-91.049%
2025-09-02	124.4200	126.2000	121.7000	121.7000	+6.103%	1,024	83,830	-91.372%
2025-08-29	111.5000	115.7800	111.5000	114.7000	+4.558%	73	83,893	-90.846%
2025-08-28	110.3500	110.7000	109.7000	109.7000	-4.700%	7	83,893	-90.428%
2025-08-26	115.3200	115.9700	115.1100	115.1100	+1.196%	2,020	82,095	-90.878%
2025-08-25	111.7000	113.7500	111.7000	113.7500	+1.327%	13	82,200	-90.769%
2025-08-22	116.7600	116.7600	112.2600	112.2600	-8.813%	5	82,199	-90.647%
2025-08-21	126.9900	127.1700	123.1100	123.1100	-1.235%	303	81,896	-91.471%
2025-08-20	126.9800	127.0500	124.6500	124.6500	+3.358%	522	82,144	-91.576%
2025-08-19	120.8000	120.8000	120.6000	120.6000	+4.271%	50	81,974	-91.294%
2025-08-18	116.8200	117.4000	115.6600	115.6600	-1.850%	20	82,024	-90.922%
2025-08-15	118.1400	119.2500	117.8400	117.8400	+0.580%	3	82,029	-91.090%
2025-08-14	118.6000	118.6400	117.0500	117.1600	-0.871%	52	81,988	-91.038%
2025-08-13	116.8900	118.7400	116.8900	118.1900	-0.169%	81	81,988	-91.116%
2025-08-12	119.1800	119.2500	118.3900	118.3900	-3.787%	655	81,870	-91.131%
2025-08-11	122.9500	123.0500	122.5800	123.0500	-0.421%	604	82,070	-91.467%
2025-08-08	124.9600	124.9600	122.5000	123.5700	-4.402%	56	82,068	-91.503%
2025-08-07	124.4700	132.4400	124.4700	129.2600	+0.913%	74	82,116	-91.877%
2025-08-06	129.0100	129.0500	128.0900	128.0900	-1.681%	1,532	82,072	-91.803%
2025-08-05	129.4100	130.2800	129.4100	130.2800	-0.830%	8	80,796	-91.940%
2025-08-04	137.8700	137.8700	131.3700	131.3700	-9.275%	173	80,794	-92.007%
2025-08-01	139.4700	146.0000	139.4700	144.8000	+15.563%	10	80,830	-92.749%
2025-07-31	119.3800	125.3000	119.3800	125.3000	-1.772%	6	80,827	-91.620%
2025-07-30	124.1400	128.4900	122.9700	127.5600	+1.861%	51	80,829	-91.769%
2025-07-29	119.6500	125.2300	119.6500	125.2300	+3.197%	23	80,816	-91.615%
2025-07-28	121.3500	121.3500	121.3500	121.3500	-1.221%	2	80,813	-91.347%
2025-07-25	122.7400	122.8500	122.7400	122.8500	-5.783%	2	80,815	-91.453%
2025-07-23	130.3900	130.3900	130.3900	130.3900	-3.479%	676	80,788	-91.947%
2025-07-22	135.0000	135.2900	134.7000	135.0900	+0.513%	3,759	82,539	-92.227%
2025-07-21	133.2000	134.4000	131.2000	134.4000	-2.148%	5	83,131	-92.188%
2025-07-18	131.7900	138.2000	131.7900	137.3500	+0.756%	6	83,130	-92.355%
2025-07-17	139.8000	139.8000	136.1000	136.3200	-3.353%	264	83,129	-92.298%
2025-07-16	143.4500	152.5500	141.0500	141.0500	+1.731%	6	83,076	-92.556%
2025-07-15	137.3000	139.2600	137.3000	138.6500	+1.501%	420	83,076	-92.427%
2025-07-11	139.8900	139.8900	136.6000	136.6000	+1.940%	75	82,628	-92.313%
2025-07-10	134.8000	134.8000	134.0000	134.0000	-2.475%	4	82,638	-92.164%
2025-07-09	136.4000	138.4000	136.4000	137.4000	-2.671%	16	82,637	-92.358%
2025-07-08	141.1700	141.1700	141.1700	141.1700	-4.129%	1	82,636	-92.562%
2025-07-07	147.4600	147.6100	147.2500	147.2500	+5.631%	4	82,606	-92.869%
2025-07-03	138.3700	139.4000	138.3700	139.4000	-3.928%	3,041	82,118	-92.468%
2025-07-02	150.1000	150.2000	145.1000	145.1000	-3.350%	2,041	82,118	-92.764%
2025-07-01	150.1900	151.1000	148.8800	150.1300	+0.522%	1,089	82,111	-93.006%
2025-06-30	149.6000	149.6000	149.3500	149.3500	-1.743%	52	82,206	-92.970%
2025-06-27	152.6000	156.9000	150.8800	152.0000	-1.904%	231	82,218	-93.092%
2025-06-26	155.0200	155.0200	154.7000	154.9500	-3.247%	3,504	81,870	-93.224%
2025-06-25	160.1500	160.1500	160.1500	160.1500	+0.094%	4,915	82,024	-93.444%
2025-06-24	161.6000	161.6000	159.3900	160.0000	-8.215%	260	77,111	-93.438%
2025-06-23	186.1200	186.1200	174.3200	174.3200	-3.765%	4,005	77,137	-93.977%
2025-06-20	174.8500	183.9500	173.2200	181.1400	+1.411%	930	78,369	-94.203%
2025-06-18	178.6200	178.6200	178.6200	178.6200	-0.767%	652	78,380	-94.122%
2025-06-17	174.8500	181.7300	173.0000	180.0000	+6.377%	63	78,380	-94.167%
2025-06-16	170.3500	170.3500	169.2100	169.2100	-0.582%	3	78,399	-93.795%
2025-06-12	170.2000	170.2000	170.2000	170.2000	+3.120%	1,851	77,400	-93.831%
2025-06-11	165.0500	165.0500	165.0500	165.0500	-1.989%	151	77,524	-93.638%
2025-06-10	169.9900	171.0500	168.1900	168.4000	-0.414%	366	77,154	-93.765%
2025-06-09	170.9600	171.4600	169.1000	169.1000	-0.786%	4	77,275	-93.791%
2025-06-06	172.4000	173.4000	170.4400	170.4400	-6.249%	10	77,274	-93.839%
2025-06-05	181.8000	181.8000	181.8000	181.8000	+0.226%	5	77,274	-94.224%
2025-06-04	179.8000	181.9900	179.8000	181.3900	-2.719%	116	78,243	-94.211%
2025-06-03	186.4600	186.4600	186.4600	186.4600	-0.766%	1,197	78,243	-94.369%
2025-06-02	193.6700	193.6700	187.9000	187.9000	-4.152%	50	78,211	-94.412%
2025-05-30	196.0400	196.0400	196.0400	196.0400	+3.397%	2	78,168	-94.644%
2025-05-28	189.0000	192.3000	189.0000	189.6000	-1.147%	14	77,262	-94.462%
2025-05-27	195.2000	195.2000	191.8000	191.8000	-11.474%	6	77,262	-94.526%
2025-05-23	221.5000	225.0000	214.0100	216.6600	+8.547%	22	77,264	-95.154%
2025-05-22	203.4400	204.6800	199.6000	199.6000	-2.344%	5	77,264	-94.739%
2025-05-21	188.0000	204.3900	187.0100	204.3900	+8.718%	1,039	77,265	-94.863%
2025-05-20	185.8900	188.0000	185.8900	188.0000	+0.940%	3	77,517	-94.415%
2025-05-19	192.7900	192.7900	186.2500	186.2500	+2.759%	104	77,515	-94.362%
2025-05-16	185.0100	185.9300	181.2500	181.2500	-3.923%	5,520	78,715	-94.207%
2025-05-15	194.4000	194.4000	188.6500	188.6500	-0.716%	72	78,668	-94.434%
2025-05-14	191.0000	191.0000	190.0100	190.0100	-0.440%	2	80,998	-94.474%
2025-05-13	195.2900	195.2900	186.4400	190.8500	-6.078%	1,507	79,884	-94.498%
2025-05-12	211.3200	214.0000	203.2000	203.2000	-20.170%	1,079	79,638	-94.833%
2025-05-09	258.0500	258.0500	251.0500	254.5400	+0.936%	66	79,773	-95.875%
2025-05-08	246.0000	252.1800	245.0000	252.1800	-6.979%	57	79,779	-95.836%
2025-05-07	271.0900	276.2000	270.4100	271.1000	+0.725%	1,706	78,601	-96.127%
2025-05-06	272.0600	275.0500	266.9300	269.1500	+5.632%	69	80,222	-96.099%
2025-05-05	261.8400	261.8400	250.9400	254.8000	+1.749%	122	80,191	-95.879%
2025-05-02	261.0400	261.0400	249.8100	250.4200	-6.210%	8,698	78,832	-95.807%
2025-05-01	262.6600	267.0000	262.6600	267.0000	-9.574%	196	76,752	-96.067%
2025-04-30	301.5800	304.2000	295.2700	295.2700	+6.450%	155	76,901	-96.444%
2025-04-29	279.9000	281.0700	274.5000	277.3800	-1.401%	1,782	76,232	-96.215%
2025-04-28	274.7000	297.0000	274.7000	281.3200	+2.747%	298	76,231	-96.268%
2025-04-25	288.3700	288.3700	273.8000	273.8000	-5.694%	764	76,227	-96.165%
2025-04-24	298.9000	299.4400	290.3300	290.3300	-10.309%	51	76,246	-96.383%
2025-04-23	315.1500	323.7000	312.4000	323.7000	-8.840%	1,005	76,243	-96.756%
2025-04-22	371.5000	371.5000	347.8400	355.0900	-12.187%	10	76,046	-97.043%
2025-04-21	377.5200	417.0500	377.5200	404.3700	+14.248%	7	76,047	-97.403%
2025-04-17	362.5300	362.5300	341.1000	353.9400	-5.566%	279	75,772	-97.033%
2025-04-16	340.9200	375.6500	337.6000	374.8000	+16.174%	297	75,772	-97.199%
2025-04-15	321.0700	322.6200	321.0700	322.6200	-0.043%	2	75,786	-96.745%
2025-04-14	315.4500	338.0300	314.1700	322.7600	-6.798%	75	75,785	-96.747%
2025-04-11	399.1000	399.1000	346.3000	346.3000	-6.307%	282	75,794	-96.968%
2025-04-10	337.0000	381.6000	337.0000	369.6100	+24.515%	559	75,717	-97.159%
2025-04-09	456.2300	479.7000	296.8400	296.8400	-35.565%	2,694	74,784	-96.463%
2025-04-08	355.0000	487.1600	337.0200	460.6800	+14.196%	2,479	75,560	-97.721%
2025-04-07	490.8000	515.4800	365.3000	403.4100	-0.938%	4,681	73,753	-97.397%
2025-04-04	359.7400	407.2300	349.7200	407.2300	+41.848%	9,082	70,576	-97.422%
2025-04-03	282.0000	292.4500	270.2400	287.0900	+34.280%	3,109	69,773	-96.343%
2025-04-02	213.8000	213.8000	213.8000	213.8000	-5.230%	1	67,441	-95.089%
2025-04-01	241.1000	241.1000	225.3400	225.6000	-2.464%	503	67,441	-95.346%
2025-03-31	231.0000	231.3000	231.0000	231.3000	+0.369%	301	67,438	-95.460%
2025-03-28	226.0000	235.0000	226.0000	230.4500	+15.035%	916	67,360	-95.444%
2025-03-27	203.9800	203.9800	200.3300	200.3300	-1.461%	152	67,085	-94.759%
2025-03-26	188.0000	203.3000	188.0000	203.3000	+7.113%	506	67,134	-94.835%
2025-03-25	187.6200	189.8000	187.6200	189.8000	-1.099%	701	67,134	-94.468%
2025-03-24	198.8600	198.8600	191.9100	191.9100	-11.980%	452	66,735	-94.529%
2025-03-21	218.0300	218.0300	218.0300	218.0300	+3.528%	2	66,934	-95.184%
2025-03-19	216.9100	217.0500	210.6000	210.6000	-5.603%	20	66,054	-95.014%
2025-03-18	223.1000	223.1000	223.1000	223.1000	+3.407%	4	65,937	-95.294%
2025-03-17	213.8900	215.7500	210.0000	215.7500	-4.111%	4	65,936	-95.133%
2025-03-14	235.0000	235.0000	225.0000	225.0000	-12.250%	2,004	65,936	-95.333%
2025-03-13	244.0000	256.4100	244.0000	256.4100	+5.146%	302	64,843	-95.905%
2025-03-12	244.4000	244.4000	241.6700	243.8600	-1.764%	3,003	64,843	-95.694%
2025-03-11	260.0000	270.1400	248.2400	248.2400	-4.490%	1,709	61,369	-95.770%
2025-03-10	236.0900	259.9100	236.0900	259.9100	+12.408%	170	61,172	-95.960%
2025-03-07	227.8200	233.1500	227.8200	231.2200	+1.168%	804	61,021	-95.459%
2025-03-06	226.5500	228.5500	226.5500	228.5500	+14.774%	16	59,992	-95.406%

.dark-mode .WP2lTW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WP2lTW{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P5000SPX Dec 18 2026 5000.00 Put (SPX261218P05000000)option OPRA

SPX20261218P5000
SPX Dec 18 2026 5000.00 Put (SPX261218P05000000)
option OPRA