Dark

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

EOD

Jul 8, 2026

21.85+1.157%(+0.25)232

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	22.3500	24.3000	21.8500	21.8500	+1.157%	232	119,506	0.000%
2026-07-07	20.9400	21.6000	20.9400	21.6000	+1.218%	1,352	118,587	+1.157%
2026-07-06	21.4000	21.6000	21.3200	21.3400	-10.898%	256	118,236	+2.390%
2026-07-02	23.5600	23.9500	23.5600	23.9500	+3.233%	802	118,340	-8.768%
2026-07-01	23.1800	23.2000	22.5000	23.2000	+1.177%	25	118,340	-5.819%
2026-06-30	24.3300	24.3300	22.7000	22.9300	-6.675%	352	118,348	-4.710%
2026-06-29	25.8000	26.1700	24.4600	24.5700	-11.459%	706	118,546	-11.070%
2026-06-26	28.4000	28.4000	27.7500	27.7500	-3.310%	449	117,844	-21.261%
2026-06-25	27.7100	28.7500	27.6100	28.7000	+2.317%	128	117,537	-23.868%
2026-06-24	27.9500	31.0000	27.9500	28.0500	-6.965%	508	117,534	-22.103%
2026-06-23	31.5800	31.8300	29.5000	30.1500	+11.667%	79	117,532	-27.529%
2026-06-22	27.2700	27.3000	26.7500	27.0000	-1.460%	1,095	117,531	-19.074%
2026-06-18	27.3000	27.6500	27.2000	27.4000	-0.364%	130	116,997	-20.255%
2026-06-17	27.6100	27.6100	27.5000	27.5000	+2.958%	2	116,997	-20.545%
2026-06-16	25.5000	26.7100	25.4000	26.7100	+1.869%	51	116,997	-18.195%
2026-06-15	26.6100	26.7500	26.1200	26.2200	-15.718%	18	116,954	-16.667%
2026-06-12	32.2900	32.2900	31.0000	31.1100	-6.154%	15	116,954	-29.765%
2026-06-11	37.1000	39.9500	33.1500	33.1500	-11.576%	33	116,954	-34.087%
2026-06-10	33.6200	37.5900	33.3700	37.4900	+13.024%	8	116,977	-41.718%
2026-06-09	30.8500	39.4000	30.8500	33.1700	+7.695%	4	116,979	-34.127%
2026-06-08	31.0000	31.6200	30.7400	30.8000	-7.646%	1,570	116,980	-29.058%
2026-06-05	29.2000	33.3500	29.2000	33.3500	+19.534%	99	117,019	-34.483%
2026-06-04	29.2000	29.2000	27.7500	27.9000	-7.000%	2,111	117,040	-21.685%
2026-06-03	30.5500	30.5500	29.9500	30.0000	+3.950%	409	116,988	-27.167%
2026-06-02	29.8000	29.8000	28.8500	28.8600	+0.452%	343	117,044	-24.290%
2026-06-01	28.7300	28.7300	28.7300	28.7300	-0.104%	1	117,169	-23.947%
2026-05-29	28.7600	28.7600	28.7600	28.7600	-4.133%	125	117,074	-24.026%
2026-05-28	30.4000	30.4000	30.0000	30.0000	-6.542%	3	117,075	-27.167%
2026-05-27	32.1000	32.1000	32.1000	32.1000	+0.627%	1	117,075	-31.931%
2026-05-26	31.6000	31.9000	31.6000	31.9000	-3.392%	3	117,076	-31.505%
2026-05-22	33.0200	33.0200	33.0200	33.0200	-4.566%	6	117,075	-33.828%
2026-05-21	37.6500	37.6500	34.5000	34.6000	-5.825%	48	117,075	-36.850%
2026-05-20	36.9600	37.6000	36.7400	36.7400	-4.571%	5	117,075	-40.528%
2026-05-19	39.1000	39.1000	38.3000	38.5000	-0.850%	13	117,172	-43.247%
2026-05-18	38.5000	38.9500	38.3000	38.8300	-0.436%	118	117,172	-43.729%
2026-05-15	41.1200	41.1200	39.0000	39.0000	+4.139%	159	117,172	-43.974%
2026-05-14	39.0000	39.4000	37.4500	37.4500	-5.190%	1,103	117,050	-41.656%
2026-05-13	40.1700	40.2600	38.6800	39.5000	-0.253%	1,718	117,375	-44.684%
2026-05-12	42.5000	42.5000	39.5000	39.6000	-2.463%	268	117,375	-44.823%
2026-05-11	39.8000	40.6000	39.0600	40.6000	+0.495%	908	117,375	-46.182%
2026-05-08	40.0000	40.4000	39.3000	40.4000	-1.222%	183	117,654	-45.916%
2026-05-07	40.6000	41.6600	40.5200	40.9000	-0.848%	306	117,884	-46.577%
2026-05-06	41.8700	41.8700	41.2500	41.2500	-6.885%	1,273	117,711	-47.030%
2026-05-05	43.9000	44.8000	43.7000	44.3000	-5.281%	1,738	115,876	-50.677%
2026-05-04	44.0000	47.2400	43.3700	46.7700	+3.703%	2,757	119,190	-53.282%
2026-05-01	43.6700	45.1000	42.9000	45.1000	-2.063%	382	120,455	-51.552%
2026-04-30	48.7000	48.7000	46.0500	46.0500	-7.026%	282	120,455	-52.552%
2026-04-29	49.0400	50.3800	49.0400	49.5300	-1.354%	84	120,723	-55.885%
2026-04-28	50.9800	50.9800	50.0400	50.2100	+2.469%	8	120,723	-56.483%
2026-04-27	50.0000	50.8000	48.8000	49.0000	-2.390%	651	120,723	-55.408%
2026-04-24	51.4000	51.4000	49.2000	50.2000	-4.198%	1,266	120,781	-56.474%
2026-04-23	52.8000	54.4000	51.4300	52.4000	+1.946%	43	121,497	-58.302%
2026-04-22	51.8000	51.8000	51.4000	51.4000	-5.253%	58	121,482	-57.490%
2026-04-21	52.0000	54.2500	52.0000	54.2500	+3.019%	25	121,507	-59.724%
2026-04-20	52.0000	52.7000	52.0000	52.6600	+4.153%	10	121,507	-58.507%
2026-04-17	51.5700	51.5700	50.1000	50.5600	-5.847%	3,177	119,949	-56.784%
2026-04-16	54.3000	56.7000	53.7000	53.7000	-2.893%	272	120,507	-59.311%
2026-04-15	54.8600	56.4800	54.8600	55.3000	-3.152%	161	120,258	-60.488%
2026-04-14	56.3000	57.1000	55.9000	57.1000	-5.915%	287	120,298	-61.734%
2026-04-13	63.6400	63.7600	60.6000	60.6900	-4.979%	82	120,303	-63.997%
2026-04-10	65.1300	65.1300	63.8700	63.8700	+1.140%	760	120,374	-65.790%
2026-04-09	67.8600	67.8600	62.6500	63.1500	-6.444%	1,106	120,146	-65.400%
2026-04-08	65.2000	69.8100	65.2000	67.5000	-19.557%	1,152	120,131	-67.630%
2026-04-07	89.3000	90.4700	83.9100	83.9100	+1.525%	471	120,138	-73.960%
2026-04-06	82.6500	82.6500	82.6500	82.6500	-3.895%	10	119,713	-73.563%
2026-04-02	100.0000	100.0000	86.0000	86.0000	-2.050%	469	119,066	-74.593%
2026-04-01	90.0000	93.4000	86.1900	87.8000	-10.691%	572	119,066	-75.114%
2026-03-31	106.2200	109.2400	98.3100	98.3100	-21.603%	713	118,936	-77.774%
2026-03-30	116.9400	125.6000	116.9400	125.4000	+1.868%	60	118,453	-82.576%
2026-03-27	118.7000	124.0000	116.4000	123.1000	+14.193%	254	118,414	-82.250%
2026-03-26	97.5700	107.8300	97.5000	107.8000	+13.761%	478	118,563	-79.731%
2026-03-25	97.8600	97.8700	92.7300	94.7600	-1.722%	397	118,802	-76.942%
2026-03-24	98.9000	98.9000	95.6000	96.4200	+1.495%	51	118,693	-77.339%
2026-03-23	92.0000	95.0000	87.5000	95.0000	-12.475%	2,351	119,636	-77.000%
2026-03-20	104.2000	111.8500	100.2700	108.5400	+13.690%	670	119,948	-79.869%
2026-03-19	108.7200	108.7200	93.6000	95.4700	-2.482%	3,325	117,469	-77.113%
2026-03-18	89.1000	97.9000	89.1000	97.9000	+13.917%	1,249	117,838	-77.681%
2026-03-17	84.4500	86.7000	84.4500	85.9400	-3.806%	6	118,960	-74.575%
2026-03-16	90.5200	92.5000	86.7000	89.3400	-12.153%	98	118,996	-75.543%
2026-03-13	91.5000	101.7000	91.2000	101.7000	+4.954%	417	118,762	-78.515%
2026-03-12	93.2000	96.9000	92.7800	96.9000	+11.315%	6,982	117,477	-77.451%
2026-03-11	89.0000	89.0000	87.0500	87.0500	-4.759%	5,054	120,627	-74.899%
2026-03-10	87.8000	91.4000	81.8800	91.4000	+5.057%	1,587	121,650	-76.094%
2026-03-09	105.6000	108.6000	87.0000	87.0000	-13.433%	42	120,143	-74.885%
2026-03-06	93.6500	101.1000	89.6000	100.5000	+22.996%	126	120,416	-78.259%
2026-03-05	79.7000	87.1400	79.4400	81.7100	+7.939%	457	120,389	-73.259%
2026-03-04	81.0000	82.2000	74.4500	75.7000	-6.543%	144	120,368	-71.136%
2026-03-03	92.0000	96.5000	81.0000	81.0000	+3.820%	268	120,257	-73.025%
2026-03-02	83.5000	83.5000	75.1700	78.0200	+1.509%	8	120,023	-71.994%
2026-02-27	80.0000	80.0000	76.8600	76.8600	+5.432%	14	120,027	-71.572%
2026-02-26	76.0700	76.1300	72.9000	72.9000	+1.887%	113	120,022	-70.027%
2026-02-25	71.7600	72.4800	71.5500	71.5500	-11.184%	32	119,783	-69.462%
2026-02-24	80.5600	80.5600	80.5600	80.5600	+0.675%	165	119,783	-72.877%
2026-02-23	78.3500	80.0300	78.3500	80.0200	+8.428%	1,003	118,948	-72.694%
2026-02-20	80.1000	80.1000	73.8000	73.8000	-6.369%	2,252	118,000	-70.393%
2026-02-19	78.6500	78.8200	77.6600	78.8200	+1.769%	1,289	119,109	-72.279%
2026-02-18	77.4500	77.4500	77.4500	77.4500	+0.129%	51	118,977	-71.788%
2026-02-17	76.5300	77.3500	76.0000	77.3500	-4.151%	8	118,981	-71.752%
2026-02-13	82.4000	83.2900	76.2200	80.7000	-0.616%	1,239	118,231	-72.924%
2026-02-12	80.0000	81.2000	77.2600	81.2000	+12.481%	5	118,231	-73.091%
2026-02-11	69.2600	72.1900	69.2600	72.1900	+0.852%	203	118,231	-69.733%
2026-02-10	70.2300	72.0000	70.2300	71.5800	+3.890%	1,404	118,030	-69.475%
2026-02-09	69.9000	69.9000	68.9000	68.9000	-3.905%	4	117,828	-68.287%
2026-02-06	75.6000	75.6000	71.7000	71.7000	-10.932%	102	117,772	-69.526%
2026-02-05	80.9700	86.8800	78.5300	80.5000	+8.199%	505	117,758	-72.857%
2026-02-04	76.0500	76.0500	74.2500	74.4000	+0.799%	3	117,628	-70.632%
2026-02-03	76.6000	78.4000	73.8100	73.8100	+5.023%	21	117,626	-70.397%
2026-02-02	71.2000	71.2000	69.0000	70.2800	-6.543%	59	117,613	-68.910%
2026-01-30	74.0700	75.2000	74.0700	75.2000	+3.867%	2	117,652	-70.944%
2026-01-29	78.8500	79.2500	72.3000	72.4000	+1.900%	13	117,653	-69.820%
2026-01-28	70.0300	73.3000	70.0300	71.0500	+1.791%	21	117,652	-69.247%
2026-01-27	69.9100	69.9100	69.8000	69.8000	+0.446%	3	117,654	-68.696%
2026-01-26	69.5500	69.5500	69.2600	69.4900	-1.809%	333	117,631	-68.557%
2026-01-23	71.9900	71.9900	69.8000	70.7700	+1.013%	71	117,455	-69.125%
2026-01-22	70.0600	70.0600	70.0600	70.0600	-5.068%	154	118,600	-68.812%
2026-01-21	80.4500	80.4500	73.2000	73.8000	-12.766%	21	118,596	-70.393%
2026-01-20	82.5500	84.6000	80.0000	84.6000	+17.745%	56	118,581	-74.173%
2026-01-16	71.5000	71.8500	71.0000	71.8500	+0.630%	28	118,576	-69.589%
2026-01-15	70.3000	71.4000	70.3000	71.4000	-6.361%	6	118,576	-69.398%
2026-01-14	74.3500	76.8100	74.3500	76.2500	+10.507%	75	118,570	-71.344%
2026-01-13	70.1000	70.1000	69.0000	69.0000	+2.147%	39	118,563	-68.333%
2026-01-12	68.9100	68.9100	67.5500	67.5500	-0.515%	15	118,517	-67.654%
2026-01-09	70.7000	70.7000	67.9000	67.9000	-5.432%	20	118,513	-67.820%
2026-01-07	72.3400	72.3400	71.0300	71.8000	+0.701%	193	118,698	-69.568%
2026-01-06	72.4000	72.9000	71.2000	71.3000	-3.256%	2,642	118,718	-69.355%
2026-01-05	73.2000	73.8000	73.0000	73.7000	-5.513%	336	120,908	-70.353%
2026-01-02	74.6000	78.0000	74.6000	78.0000	+2.362%	40	120,877	-71.987%
2025-12-31	76.2000	76.2000	76.2000	76.2000	+4.527%	101	120,910	-71.325%
2025-12-30	72.6000	72.9000	72.1000	72.9000	-0.546%	753	120,910	-70.027%
2025-12-29	74.8000	75.1700	72.6500	73.3000	+0.096%	540	120,319	-70.191%
2025-12-26	73.2500	73.2500	73.0000	73.2300	+0.522%	21	120,306	-70.163%
2025-12-24	73.9100	74.0100	72.8500	72.8500	-1.314%	131	120,274	-70.007%
2025-12-23	75.7100	75.7100	73.5900	73.8200	-2.070%	96	120,274	-70.401%
2025-12-22	75.2000	75.8000	75.2000	75.3800	-6.022%	216	120,268	-71.014%
2025-12-19	84.4800	84.4800	79.9000	80.2100	-6.362%	507	120,262	-72.759%
2025-12-18	87.2000	89.9000	84.9000	85.6600	-7.194%	20	120,233	-74.492%
2025-12-17	89.9000	93.8000	89.8000	92.3000	+3.930%	200	121,021	-76.327%
2025-12-16	90.2100	92.8000	88.8100	88.8100	+0.760%	401	120,823	-75.397%
2025-12-15	87.3900	88.7500	87.3900	88.1400	+0.962%	36	120,581	-75.210%
2025-12-12	83.8100	87.8500	83.8100	87.3000	+5.690%	368	120,431	-74.971%
2025-12-11	88.3000	88.3000	82.6000	82.6000	-5.492%	20	120,216	-73.547%
2025-12-10	87.4000	87.4000	87.4000	87.4000	-2.889%	501	120,173	-75.000%
2025-12-09	89.5000	90.0000	89.4000	90.0000	-0.233%	37	119,695	-75.722%
2025-12-08	86.2000	90.2100	86.2000	90.2100	+2.279%	3,765	117,106	-75.779%
2025-12-05	88.2100	88.9600	88.2000	88.2000	-1.562%	43	115,959	-75.227%
2025-12-04	89.1000	91.8000	89.1000	89.6000	-0.234%	6	115,928	-75.614%
2025-12-03	93.9000	93.9000	89.1000	89.8100	-0.708%	1,334	115,923	-75.671%
2025-12-02	90.4200	91.5800	90.4200	90.4500	-2.438%	564	115,104	-75.843%
2025-12-01	93.0000	94.1000	91.0000	92.7100	+1.256%	206	114,728	-76.432%
2025-11-28	92.0000	92.0000	91.4100	91.5600	-3.743%	5	114,577	-76.136%
2025-11-26	95.3000	95.3000	93.9500	95.1200	-5.070%	26	114,557	-77.029%
2025-11-25	101.1000	101.1000	100.2000	100.2000	-7.222%	12	114,557	-78.194%
2025-11-24	115.7000	115.7000	107.5600	108.0000	-10.403%	21	114,556	-79.769%
2025-11-21	130.2000	137.9000	117.1000	120.5400	-9.843%	552	114,536	-81.873%
2025-11-20	102.3000	133.7000	102.3000	133.7000	+12.070%	28	114,609	-83.657%
2025-11-19	116.9000	120.8600	116.9000	119.3000	-1.103%	80	111,655	-81.685%
2025-11-18	123.3200	123.5100	116.4600	120.6300	+3.687%	29	106,769	-81.887%
2025-11-17	111.3000	117.0000	105.7500	116.3400	+10.579%	116	106,783	-81.219%
2025-11-14	112.6400	114.5400	105.0000	105.2100	-3.786%	107	106,742	-79.232%
2025-11-13	101.4000	109.3500	100.8000	109.3500	+12.627%	87	106,667	-80.018%
2025-11-12	97.6000	98.7000	97.0400	97.0900	-1.261%	5,979	105,619	-77.495%
2025-11-11	99.3000	99.9000	98.3000	98.3300	+1.350%	129	100,675	-77.779%
2025-11-10	99.5000	102.2000	97.0200	97.0200	-11.316%	228	100,794	-77.479%
2025-11-07	114.1000	119.2000	109.4000	109.4000	+2.994%	519	100,908	-80.027%
2025-11-06	110.2000	110.9000	105.2600	106.2200	+9.347%	919	100,632	-79.429%
2025-11-05	100.3000	100.3000	97.0000	97.1400	-7.486%	1,421	98,790	-77.507%
2025-11-04	108.0700	108.0700	104.0000	105.0000	+6.892%	1,527	99,378	-79.190%
2025-11-03	97.5500	101.1700	97.5500	98.2300	+0.687%	1,992	96,032	-77.756%
2025-10-31	95.4500	101.8900	95.4500	97.5600	+1.944%	26	96,032	-77.604%
2025-10-30	94.1400	95.7000	94.1400	95.7000	+1.993%	5	96,010	-77.168%
2025-10-29	93.3500	93.8300	92.4900	93.8300	+2.446%	312	96,008	-76.713%
2025-10-28	92.7300	92.7300	91.0100	91.5900	+0.142%	3,003	95,821	-76.144%
2025-10-27	91.0000	91.4600	90.5000	91.4600	-3.888%	1,682	92,751	-76.110%
2025-10-24	95.6300	95.6300	94.4000	95.1600	-4.266%	8,976	92,751	-77.039%
2025-10-23	99.4000	99.4000	99.4000	99.4000	-6.271%	1	96,027	-78.018%
2025-10-22	102.9900	110.3000	102.8900	106.0500	+3.393%	2,672	96,027	-79.397%
2025-10-21	103.0000	103.0000	102.5100	102.5700	-0.127%	1,703	95,077	-78.697%
2025-10-20	106.8500	106.8500	101.9900	102.7000	-9.035%	48	95,277	-78.724%
2025-10-17	121.9100	124.9000	112.9000	112.9000	-13.247%	520	95,168	-80.647%
2025-10-16	112.6900	130.1400	112.6900	130.1400	+13.928%	1,272	95,060	-83.210%
2025-10-15	117.0000	117.0000	114.2300	114.2300	+1.991%	225	95,187	-80.872%
2025-10-14	122.9000	122.9000	112.0000	112.0000	-10.184%	209	95,089	-80.491%
2025-10-10	101.1100	124.7000	101.1100	124.7000	+20.716%	12	95,191	-82.478%
2025-10-09	104.3000	104.5000	103.2000	103.3000	+1.146%	12	95,192	-78.848%
2025-10-08	104.0500	104.0500	102.1300	102.1300	-1.808%	332	95,190	-78.606%
2025-10-07	103.9500	105.0500	103.9500	104.0100	+0.726%	1,165	94,523	-78.992%
2025-10-06	103.5000	103.5000	103.2600	103.2600	+0.840%	628	94,523	-78.840%
2025-10-03	103.0900	103.0900	102.4000	102.4000	-1.538%	2	94,438	-78.662%
2025-10-02	100.8000	104.0000	100.8000	104.0000	+2.302%	3,908	92,837	-78.990%
2025-10-01	105.0000	105.0000	101.6600	101.6600	-0.528%	427	91,267	-78.507%
2025-09-30	104.4000	105.0600	102.2000	102.2000	-1.787%	26	91,132	-78.620%
2025-09-29	100.9900	104.2500	100.9900	104.0600	-0.125%	3,190	90,123	-79.002%
2025-09-26	104.5900	104.6900	104.1900	104.1900	-4.465%	20	88,597	-79.029%
2025-09-25	113.9800	113.9800	108.9400	109.0600	-0.583%	1,011	88,601	-79.965%
2025-09-24	108.8700	111.4200	108.8700	109.7000	+1.424%	60	88,359	-80.082%
2025-09-23	103.2500	108.1600	103.2500	108.1600	+5.625%	428	88,405	-79.798%
2025-09-22	102.6400	102.6400	101.6200	102.4000	-0.775%	412	88,082	-78.662%
2025-09-19	102.9400	103.2000	102.7800	103.2000	+0.097%	155	88,079	-78.828%
2025-09-18	101.1800	103.2300	101.1800	103.1000	-1.292%	2,213	89,063	-78.807%
2025-09-17	106.0000	109.9000	104.4500	104.4500	-2.164%	1,634	86,926	-79.081%
2025-09-16	105.5500	107.0000	105.5500	106.7600	+1.676%	9,173	86,614	-79.534%
2025-09-15	102.8000	105.0000	102.8000	105.0000	-0.048%	1,061	85,010	-79.190%
2025-09-12	104.6300	105.0500	104.5800	105.0500	+0.430%	211	84,821	-79.200%
2025-09-11	105.4700	105.4700	103.9000	104.6000	-3.966%	1,260	84,772	-79.111%
2025-09-10	106.4200	108.9200	106.3700	108.9200	+0.852%	21	85,156	-79.939%
2025-09-09	109.5500	109.5500	108.0000	108.0000	-2.032%	210	85,176	-79.769%
2025-09-08	110.2400	110.2400	110.2400	110.2400	-2.752%	1	85,174	-80.180%
2025-09-05	107.1900	114.3700	107.1900	113.3600	-3.359%	1,112	84,574	-80.725%
2025-09-03	116.2000	117.3000	114.7000	117.3000	-3.615%	110	83,709	-81.373%
2025-09-02	124.4200	126.2000	121.7000	121.7000	+6.103%	1,024	83,830	-82.046%
2025-08-29	111.5000	115.7800	111.5000	114.7000	+4.558%	73	83,893	-80.950%
2025-08-28	110.3500	110.7000	109.7000	109.7000	-4.700%	7	83,893	-80.082%
2025-08-26	115.3200	115.9700	115.1100	115.1100	+1.196%	2,020	82,095	-81.018%
2025-08-25	111.7000	113.7500	111.7000	113.7500	+1.327%	13	82,200	-80.791%
2025-08-22	116.7600	116.7600	112.2600	112.2600	-8.813%	5	82,199	-80.536%
2025-08-21	126.9900	127.1700	123.1100	123.1100	-1.235%	303	81,896	-82.252%
2025-08-20	126.9800	127.0500	124.6500	124.6500	+3.358%	522	82,144	-82.471%
2025-08-19	120.8000	120.8000	120.6000	120.6000	+4.271%	50	81,974	-81.882%
2025-08-18	116.8200	117.4000	115.6600	115.6600	-1.850%	20	82,024	-81.108%
2025-08-15	118.1400	119.2500	117.8400	117.8400	+0.580%	3	82,029	-81.458%
2025-08-14	118.6000	118.6400	117.0500	117.1600	-0.871%	52	81,988	-81.350%
2025-08-13	116.8900	118.7400	116.8900	118.1900	-0.169%	81	81,988	-81.513%
2025-08-12	119.1800	119.2500	118.3900	118.3900	-3.787%	655	81,870	-81.544%
2025-08-11	122.9500	123.0500	122.5800	123.0500	-0.421%	604	82,070	-82.243%
2025-08-08	124.9600	124.9600	122.5000	123.5700	-4.402%	56	82,068	-82.318%
2025-08-07	124.4700	132.4400	124.4700	129.2600	+0.913%	74	82,116	-83.096%
2025-08-06	129.0100	129.0500	128.0900	128.0900	-1.681%	1,532	82,072	-82.942%
2025-08-05	129.4100	130.2800	129.4100	130.2800	-0.830%	8	80,796	-83.228%
2025-08-04	137.8700	137.8700	131.3700	131.3700	-9.275%	173	80,794	-83.368%
2025-08-01	139.4700	146.0000	139.4700	144.8000	+15.563%	10	80,830	-84.910%
2025-07-31	119.3800	125.3000	119.3800	125.3000	-1.772%	6	80,827	-82.562%
2025-07-30	124.1400	128.4900	122.9700	127.5600	+1.861%	51	80,829	-82.871%
2025-07-29	119.6500	125.2300	119.6500	125.2300	+3.197%	23	80,816	-82.552%
2025-07-28	121.3500	121.3500	121.3500	121.3500	-1.221%	2	80,813	-81.994%
2025-07-25	122.7400	122.8500	122.7400	122.8500	-5.783%	2	80,815	-82.214%
2025-07-23	130.3900	130.3900	130.3900	130.3900	-3.479%	676	80,788	-83.243%
2025-07-22	135.0000	135.2900	134.7000	135.0900	+0.513%	3,759	82,539	-83.826%
2025-07-21	133.2000	134.4000	131.2000	134.4000	-2.148%	5	83,131	-83.743%
2025-07-18	131.7900	138.2000	131.7900	137.3500	+0.756%	6	83,130	-84.092%
2025-07-17	139.8000	139.8000	136.1000	136.3200	-3.353%	264	83,129	-83.972%
2025-07-16	143.4500	152.5500	141.0500	141.0500	+1.731%	6	83,076	-84.509%
2025-07-15	137.3000	139.2600	137.3000	138.6500	+1.501%	420	83,076	-84.241%
2025-07-11	139.8900	139.8900	136.6000	136.6000	+1.940%	75	82,628	-84.004%
2025-07-10	134.8000	134.8000	134.0000	134.0000	-2.475%	4	82,638	-83.694%
2025-07-09	136.4000	138.4000	136.4000	137.4000	-2.671%	16	82,637	-84.098%
2025-07-08	141.1700	141.1700	141.1700	141.1700	-4.129%	1	82,636	-84.522%
2025-07-07	147.4600	147.6100	147.2500	147.2500	+5.631%	4	82,606	-85.161%
2025-07-03	138.3700	139.4000	138.3700	139.4000	-3.928%	3,041	82,118	-84.326%
2025-07-02	150.1000	150.2000	145.1000	145.1000	-3.350%	2,041	82,118	-84.941%
2025-07-01	150.1900	151.1000	148.8800	150.1300	+0.522%	1,089	82,111	-85.446%
2025-06-30	149.6000	149.6000	149.3500	149.3500	-1.743%	52	82,206	-85.370%
2025-06-27	152.6000	156.9000	150.8800	152.0000	-1.904%	231	82,218	-85.625%
2025-06-26	155.0200	155.0200	154.7000	154.9500	-3.247%	3,504	81,870	-85.899%
2025-06-25	160.1500	160.1500	160.1500	160.1500	+0.094%	4,915	82,024	-86.357%
2025-06-24	161.6000	161.6000	159.3900	160.0000	-8.215%	260	77,111	-86.344%
2025-06-23	186.1200	186.1200	174.3200	174.3200	-3.765%	4,005	77,137	-87.466%
2025-06-20	174.8500	183.9500	173.2200	181.1400	+1.411%	930	78,369	-87.938%
2025-06-18	178.6200	178.6200	178.6200	178.6200	-0.767%	652	78,380	-87.767%
2025-06-17	174.8500	181.7300	173.0000	180.0000	+6.377%	63	78,380	-87.861%
2025-06-16	170.3500	170.3500	169.2100	169.2100	-0.582%	3	78,399	-87.087%
2025-06-12	170.2000	170.2000	170.2000	170.2000	+3.120%	1,851	77,400	-87.162%
2025-06-11	165.0500	165.0500	165.0500	165.0500	-1.989%	151	77,524	-86.762%
2025-06-10	169.9900	171.0500	168.1900	168.4000	-0.414%	366	77,154	-87.025%
2025-06-09	170.9600	171.4600	169.1000	169.1000	-0.786%	4	77,275	-87.079%
2025-06-06	172.4000	173.4000	170.4400	170.4400	-6.249%	10	77,274	-87.180%
2025-06-05	181.8000	181.8000	181.8000	181.8000	+0.226%	5	77,274	-87.981%
2025-06-04	179.8000	181.9900	179.8000	181.3900	-2.719%	116	78,243	-87.954%
2025-06-03	186.4600	186.4600	186.4600	186.4600	-0.766%	1,197	78,243	-88.282%
2025-06-02	193.6700	193.6700	187.9000	187.9000	-4.152%	50	78,211	-88.371%
2025-05-30	196.0400	196.0400	196.0400	196.0400	+3.397%	2	78,168	-88.854%
2025-05-28	189.0000	192.3000	189.0000	189.6000	-1.147%	14	77,262	-88.476%
2025-05-27	195.2000	195.2000	191.8000	191.8000	-11.474%	6	77,262	-88.608%
2025-05-23	221.5000	225.0000	214.0100	216.6600	+8.547%	22	77,264	-89.915%
2025-05-22	203.4400	204.6800	199.6000	199.6000	-2.344%	5	77,264	-89.053%
2025-05-21	188.0000	204.3900	187.0100	204.3900	+8.718%	1,039	77,265	-89.310%
2025-05-20	185.8900	188.0000	185.8900	188.0000	+0.940%	3	77,517	-88.378%
2025-05-19	192.7900	192.7900	186.2500	186.2500	+2.759%	104	77,515	-88.268%
2025-05-16	185.0100	185.9300	181.2500	181.2500	-3.923%	5,520	78,715	-87.945%
2025-05-15	194.4000	194.4000	188.6500	188.6500	-0.716%	72	78,668	-88.418%
2025-05-14	191.0000	191.0000	190.0100	190.0100	-0.440%	2	80,998	-88.501%
2025-05-13	195.2900	195.2900	186.4400	190.8500	-6.078%	1,507	79,884	-88.551%
2025-05-12	211.3200	214.0000	203.2000	203.2000	-20.170%	1,079	79,638	-89.247%
2025-05-09	258.0500	258.0500	251.0500	254.5400	+0.936%	66	79,773	-91.416%
2025-05-08	246.0000	252.1800	245.0000	252.1800	-6.979%	57	79,779	-91.336%
2025-05-07	271.0900	276.2000	270.4100	271.1000	+0.725%	1,706	78,601	-91.940%
2025-05-06	272.0600	275.0500	266.9300	269.1500	+5.632%	69	80,222	-91.882%
2025-05-05	261.8400	261.8400	250.9400	254.8000	+1.749%	122	80,191	-91.425%
2025-05-02	261.0400	261.0400	249.8100	250.4200	-6.210%	8,698	78,832	-91.275%
2025-05-01	262.6600	267.0000	262.6600	267.0000	-9.574%	196	76,752	-91.816%
2025-04-30	301.5800	304.2000	295.2700	295.2700	+6.450%	155	76,901	-92.600%
2025-04-29	279.9000	281.0700	274.5000	277.3800	-1.401%	1,782	76,232	-92.123%
2025-04-28	274.7000	297.0000	274.7000	281.3200	+2.747%	298	76,231	-92.233%
2025-04-25	288.3700	288.3700	273.8000	273.8000	-5.694%	764	76,227	-92.020%
2025-04-24	298.9000	299.4400	290.3300	290.3300	-10.309%	51	76,246	-92.474%
2025-04-23	315.1500	323.7000	312.4000	323.7000	-8.840%	1,005	76,243	-93.250%
2025-04-22	371.5000	371.5000	347.8400	355.0900	-12.187%	10	76,046	-93.847%
2025-04-21	377.5200	417.0500	377.5200	404.3700	+14.248%	7	76,047	-94.597%
2025-04-17	362.5300	362.5300	341.1000	353.9400	-5.566%	279	75,772	-93.827%
2025-04-16	340.9200	375.6500	337.6000	374.8000	+16.174%	297	75,772	-94.170%
2025-04-15	321.0700	322.6200	321.0700	322.6200	-0.043%	2	75,786	-93.227%
2025-04-14	315.4500	338.0300	314.1700	322.7600	-6.798%	75	75,785	-93.230%
2025-04-11	399.1000	399.1000	346.3000	346.3000	-6.307%	282	75,794	-93.690%
2025-04-10	337.0000	381.6000	337.0000	369.6100	+24.515%	559	75,717	-94.088%
2025-04-09	456.2300	479.7000	296.8400	296.8400	-35.565%	2,694	74,784	-92.639%
2025-04-08	355.0000	487.1600	337.0200	460.6800	+14.196%	2,479	75,560	-95.257%
2025-04-07	490.8000	515.4800	365.3000	403.4100	-0.938%	4,681	73,753	-94.584%
2025-04-04	359.7400	407.2300	349.7200	407.2300	+41.848%	9,082	70,576	-94.634%
2025-04-03	282.0000	292.4500	270.2400	287.0900	+34.280%	3,109	69,773	-92.389%
2025-04-02	213.8000	213.8000	213.8000	213.8000	-5.230%	1	67,441	-89.780%
2025-04-01	241.1000	241.1000	225.3400	225.6000	-2.464%	503	67,441	-90.315%
2025-03-31	231.0000	231.3000	231.0000	231.3000	+0.369%	301	67,438	-90.553%
2025-03-28	226.0000	235.0000	226.0000	230.4500	+15.035%	916	67,360	-90.519%
2025-03-27	203.9800	203.9800	200.3300	200.3300	-1.461%	152	67,085	-89.093%
2025-03-26	188.0000	203.3000	188.0000	203.3000	+7.113%	506	67,134	-89.252%
2025-03-25	187.6200	189.8000	187.6200	189.8000	-1.099%	701	67,134	-88.488%
2025-03-24	198.8600	198.8600	191.9100	191.9100	-11.980%	452	66,735	-88.614%
2025-03-21	218.0300	218.0300	218.0300	218.0300	+3.528%	2	66,934	-89.978%
2025-03-19	216.9100	217.0500	210.6000	210.6000	-5.603%	20	66,054	-89.625%
2025-03-18	223.1000	223.1000	223.1000	223.1000	+3.407%	4	65,937	-90.206%
2025-03-17	213.8900	215.7500	210.0000	215.7500	-4.111%	4	65,936	-89.873%
2025-03-14	235.0000	235.0000	225.0000	225.0000	-12.250%	2,004	65,936	-90.289%
2025-03-13	244.0000	256.4100	244.0000	256.4100	+5.146%	302	64,843	-91.478%
2025-03-12	244.4000	244.4000	241.6700	243.8600	-1.764%	3,003	64,843	-91.040%
2025-03-11	260.0000	270.1400	248.2400	248.2400	-4.490%	1,709	61,369	-91.198%
2025-03-10	236.0900	259.9100	236.0900	259.9100	+12.408%	170	61,172	-91.593%
2025-03-07	227.8200	233.1500	227.8200	231.2200	+1.168%	804	61,021	-90.550%
2025-03-06	226.5500	228.5500	226.5500	228.5500	+14.774%	16	59,992	-90.440%
2025-03-05	222.8100	222.8100	198.5000	199.1300	+0.055%	2,403	59,992	-89.027%
2025-03-04	224.3000	224.3000	199.0200	199.0200	-1.543%	105	60,376	-89.021%
2025-03-03	176.3800	206.7200	176.3800	202.1400	+6.434%	21	60,275	-89.191%
2025-02-28	198.1200	199.3100	189.9200	189.9200	-3.799%	1,060	60,267	-88.495%
2025-02-27	179.7000	197.4200	179.7000	197.4200	+7.404%	557	59,686	-88.932%
2025-02-26	171.1600	183.8100	171.1600	183.8100	+1.424%	177	59,489	-88.113%
2025-02-25	179.0000	190.3600	179.0000	181.2300	+4.071%	28	59,428	-87.943%
2025-02-24	170.0400	174.1400	166.8100	174.1400	+1.244%	4	59,435	-87.453%
2025-02-21	160.9000	174.1100	160.9000	172.0000	+10.448%	368	59,432	-87.297%
2025-02-20	157.2700	159.8800	155.7300	155.7300	+2.051%	54	59,299	-85.969%
2025-02-19	154.4400	154.4400	152.6000	152.6000	-0.554%	5	59,297	-85.682%
2025-02-18	153.5500	153.5500	153.4500	153.4500	-1.051%	402	59,252	-85.761%
2025-02-14	155.8000	155.8000	154.8500	155.0800	-1.223%	2,014	59,450	-85.910%
2025-02-13	159.9000	159.9000	157.0000	157.0000	-2.242%	2	58,402	-86.083%
2025-02-12	167.0400	167.0400	160.3700	160.6000	+0.526%	2,107	58,402	-86.395%
2025-02-11	159.2000	159.7600	159.2000	159.7600	-0.517%	2	60,126	-86.323%
2025-02-10	159.8200	160.7000	159.8200	160.5900	-0.440%	9	60,125	-86.394%
2025-02-06	161.3000	161.3000	161.3000	161.3000	-3.042%	50	59,999	-86.454%
2025-02-04	169.6800	169.6800	166.3600	166.3600	-3.279%	3,107	56,849	-86.866%
2025-02-03	182.9000	186.2000	172.0000	172.0000	+2.011%	8	58,874	-87.297%
2025-01-31	157.6200	168.6100	157.6200	168.6100	+2.299%	1,760	58,762	-87.041%
2025-01-30	166.6000	166.6000	164.8200	164.8200	-0.375%	22	57,916	-86.743%
2025-01-28	172.8000	172.8000	163.5600	165.4400	-6.133%	154	57,614	-86.793%
2025-01-27	180.0000	181.2800	176.2500	176.2500	+10.585%	16	57,517	-87.603%
2025-01-24	157.6800	159.3800	157.3700	159.3800	+0.810%	32	57,507	-86.291%
2025-01-23	160.1000	160.1000	158.1000	158.1000	-1.618%	5	57,517	-86.180%
2025-01-22	161.2000	161.7100	160.0000	160.7000	-2.476%	324	57,517	-86.403%
2025-01-21	167.9900	168.1200	163.5000	164.7800	-3.862%	388	57,611	-86.740%
2025-01-17	171.4000	171.4000	171.4000	171.4000	-3.344%	10	57,432	-87.252%
2025-01-16	178.0700	178.0700	177.3300	177.3300	+0.186%	302	57,432	-87.678%
2025-01-15	182.0000	184.0000	177.0000	177.0000	-11.588%	613	57,131	-87.655%
2025-01-14	192.0000	200.2000	192.0000	200.2000	+0.887%	601	56,686	-89.086%
2025-01-13	209.4100	210.4000	198.4400	198.4400	+1.245%	301	56,691	-88.989%
2025-01-10	205.9100	205.9100	196.0000	196.0000	+5.376%	216	56,585	-88.852%
2025-01-08	192.5000	194.5000	186.0000	186.0000	-1.095%	2,103	55,187	-88.253%
2025-01-07	182.9300	188.0600	179.5000	188.0600	+5.003%	1,092	55,187	-88.381%
2025-01-03	179.1000	179.1000	179.1000	179.1000	-4.225%	14	55,072	-87.800%
2025-01-02	187.0000	187.0000	187.0000	187.0000	-2.391%	1	55,079	-88.316%
2024-12-31	183.2000	191.5800	183.2000	191.5800	+1.087%	908	54,177	-88.595%
2024-12-30	190.0800	190.0800	189.4500	189.5200	+6.760%	6	54,177	-88.471%
2024-12-27	182.3000	182.3000	177.5200	177.5200	+6.805%	8	54,175	-87.692%
2024-12-26	168.4300	168.4300	165.3500	166.2100	-12.521%	178	54,173	-86.854%
2024-12-23	190.0000	190.0000	190.0000	190.0000	+0.232%	2	54,090	-88.500%

.dark-mode .Ql3kjF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ql3kjF{ 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