Dark

SPX20261218P5025
SPX Dec 18 2026 5025.00 Put (SPX261218P05025000)
option OPRA

EOD

Sep 10, 2026

10.70+17.582%(+1.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	10.7000	10.7000	10.7000	10.7000	+17.582%	1	850	0.000%
2026-09-09	9.1000	9.1000	9.1000	9.1000	+3.409%	1	850	+17.582%
2026-09-08	8.7000	8.8000	8.7000	8.8000	+4.762%	2	850	+21.591%
2026-09-03	8.2000	8.4000	8.2000	8.4000	-8.992%	9	850	+27.381%
2026-09-02	9.2300	9.2300	9.2300	9.2300	-13.738%	1	841	+15.926%
2026-09-01	10.7000	10.7000	10.7000	10.7000	+15.054%	1	840	0.000%
2026-08-28	9.3000	9.3000	9.3000	9.3000	-4.615%	4	839	+15.054%
2026-08-27	9.7500	9.7500	9.7500	9.7500	-17.722%	4	839	+9.744%
2026-08-24	11.8500	11.8500	11.8500	11.8500	-0.420%	2	835	-9.705%
2026-08-21	11.9000	11.9000	11.9000	11.9000	-3.252%	50	837	-10.084%
2026-08-19	12.3000	12.3000	12.3000	12.3000	-1.836%	2	837	-13.008%
2026-08-12	12.5300	12.5300	12.5300	12.5300	-3.911%	69	839	-14.605%
2026-08-11	13.0400	13.0400	13.0400	13.0400	-1.659%	2	839	-17.945%
2026-08-10	13.2000	13.2600	13.2000	13.2600	-2.500%	5	839	-19.306%
2026-08-07	13.6000	13.6000	13.6000	13.6000	-2.857%	4	837	-21.324%
2026-08-05	14.7000	14.7000	14.0000	14.0000	-4.762%	3	835	-23.571%
2026-08-04	14.7000	14.7000	14.7000	14.7000	-11.976%	1	834	-27.211%
2026-08-03	16.7000	16.7000	16.7000	16.7000	-8.493%	29	834	-35.928%
2026-07-31	18.5200	18.5200	18.2500	18.2500	-17.234%	6	845	-41.370%
2026-07-24	22.0500	22.0500	22.0500	22.0500	+4.255%	8	845	-51.474%
2026-07-22	21.1500	21.1500	21.1500	21.1500	-4.730%	2	837	-49.409%
2026-07-20	21.2400	22.2000	21.2000	22.2000	-3.896%	4	837	-51.802%
2026-07-17	23.1000	23.1000	23.1000	23.1000	+13.458%	2	836	-53.680%
2026-07-16	19.9900	20.3600	19.9500	20.3600	+3.350%	14	836	-47.446%
2026-07-15	19.7000	19.7000	19.7000	19.7000	-6.768%	1	839	-45.685%
2026-07-06	21.1300	21.1300	21.1300	21.1300	-15.850%	30	839	-49.361%
2026-06-29	25.1200	25.1200	25.1100	25.1100	-11.833%	4	851	-57.387%
2026-06-26	29.3300	29.3300	28.3000	28.4800	+1.569%	6	849	-62.430%
2026-06-25	28.6400	28.6900	28.0400	28.0400	-9.138%	8	848	-61.840%
2026-06-23	32.1700	32.2800	30.1100	30.8600	+9.316%	56	846	-65.327%
2026-06-18	28.1900	28.2300	28.1900	28.2300	+6.328%	4	878	-62.097%
2026-06-15	26.5500	26.5500	26.5500	26.5500	-15.176%	9	878	-59.699%
2026-06-12	32.9400	32.9400	31.3000	31.3000	-18.617%	20	878	-65.815%
2026-06-10	38.3800	38.4600	38.3800	38.4600	+3.387%	4	878	-72.179%
2026-06-09	37.7500	37.7500	37.2000	37.2000	+25.974%	25	876	-71.237%
2026-05-29	30.1000	30.1000	29.5300	29.5300	-3.180%	22	858	-63.766%
2026-05-28	30.4000	30.5000	30.4000	30.5000	-18.775%	4	856	-64.918%
2026-05-21	37.5500	37.5500	37.5500	37.5500	-1.184%	21	859	-71.505%
2026-05-20	38.3000	38.3000	38.0000	38.0000	-5.000%	2	859	-71.842%
2026-05-19	39.1700	40.0000	39.1700	40.0000	-0.175%	6	880	-73.250%
2026-05-15	41.8700	41.8700	40.0700	40.0700	+3.167%	10	880	-73.297%
2026-05-14	39.1000	39.1000	38.8400	38.8400	-3.383%	2	876	-72.451%
2026-05-13	40.4300	40.4300	40.2000	40.2000	-2.427%	25	874	-73.383%
2026-05-07	41.2800	41.2800	41.2000	41.2000	-3.626%	23	874	-74.029%
2026-05-06	42.7800	42.7800	42.5600	42.7500	-4.661%	14	890	-74.971%
2026-05-05	44.7800	44.8700	44.7800	44.8400	-5.937%	4	892	-76.137%
2026-05-04	44.9000	47.6700	44.7000	47.6700	+3.406%	3	893	-77.554%
2026-05-01	43.5800	46.1000	43.5800	46.1000	-3.212%	103	991	-76.790%
2026-04-30	49.6900	49.6900	47.6300	47.6300	-5.120%	29	991	-77.535%
2026-04-29	50.0700	50.5700	50.0700	50.2000	-2.011%	7	1,014	-78.685%
2026-04-28	51.2200	51.2300	51.2200	51.2300	-4.243%	2	1,017	-79.114%
2026-04-23	53.3200	54.1000	53.3200	53.5000	+2.099%	28	1,018	-80.000%
2026-04-22	52.4000	52.6000	52.4000	52.4000	-1.689%	5	1,041	-79.580%
2026-04-20	53.6000	53.6000	53.3000	53.3000	+2.500%	4	1,042	-79.925%
2026-04-17	52.0000	52.0000	52.0000	52.0000	-5.455%	14	1,042	-79.423%
2026-04-16	57.0300	57.0900	55.0000	55.0000	-20.749%	3	1,042	-80.545%
2026-04-08	69.5000	69.5000	69.4000	69.4000	-18.353%	50	1,036	-84.582%
2026-04-06	85.0000	85.0000	85.0000	85.0000	-21.333%	2	986	-87.412%
2026-03-31	108.2000	108.2000	108.0500	108.0500	-13.560%	2	414	-90.097%
2026-03-30	121.5700	125.0000	121.4300	125.0000	-0.501%	4	414	-91.440%
2026-03-27	125.6600	125.6600	125.6300	125.6300	+26.135%	30	411	-91.483%
2026-03-26	99.7000	99.8000	99.6000	99.6000	+2.406%	3	381	-89.257%
2026-03-25	97.2600	97.2600	97.2600	97.2600	+5.374%	2	380	-88.999%
2026-03-23	92.3800	92.3800	92.3000	92.3000	-16.015%	2	379	-88.407%
2026-03-20	110.9000	110.9000	109.9000	109.9000	+18.759%	2	380	-90.264%
2026-03-16	92.5400	92.5400	92.5400	92.5400	-11.105%	2	381	-88.437%
2026-03-13	95.9200	104.1000	95.7700	104.1000	+15.538%	6	381	-89.721%
2026-03-11	90.2000	91.0000	90.1000	90.1000	-2.909%	16	381	-88.124%
2026-03-10	86.9100	93.5000	86.9100	92.8000	-7.107%	12	371	-88.470%
2026-03-06	99.9000	99.9000	99.9000	99.9000	+14.302%	1	374	-89.289%
2026-03-05	87.4000	87.4000	87.4000	87.4000	+11.224%	1	374	-87.757%
2026-03-02	78.3000	78.5800	78.3000	78.5800	+9.596%	16	374	-86.383%
2026-02-09	71.7600	71.8600	71.5000	71.7000	+0.844%	8	363	-85.077%
2026-02-02	71.1000	71.1000	71.1000	71.1000	-1.863%	1	362	-84.951%
2026-01-22	72.4500	72.4500	72.4500	72.4500	-0.330%	2	362	-85.231%
2026-01-16	72.6100	72.6900	72.6100	72.6900	-0.151%	3	362	-85.280%
2026-01-15	72.7000	72.8000	72.7000	72.8000	-1.502%	6	362	-85.302%
2026-01-13	73.9100	73.9100	73.9100	73.9100	+0.626%	2	359	-85.523%
2026-01-07	73.3500	73.4500	73.1800	73.4500	-0.474%	20	359	-85.432%
2026-01-06	73.8000	73.8000	73.8000	73.8000	-1.574%	1	364	-85.501%
2025-12-24	74.9800	74.9800	74.9800	74.9800	-16.420%	4	361	-85.730%
2025-12-18	89.6800	89.7100	89.6800	89.7100	-3.090%	2	361	-88.073%
2025-12-12	92.5700	92.5700	92.5700	92.5700	+1.169%	1	362	-88.441%
2025-12-08	91.5000	91.5000	91.5000	91.5000	-1.188%	21	362	-88.306%
2025-12-03	92.7000	92.7000	92.6000	92.6000	-0.516%	4	362	-88.445%
2025-12-02	93.0800	93.0800	93.0800	93.0800	-20.817%	1	359	-88.505%
2025-11-24	117.5500	117.5500	117.5500	117.5500	+12.102%	59	358	-90.897%
2025-11-20	104.9500	104.9500	104.8600	104.8600	-11.622%	19	349	-89.796%
2025-11-17	118.7000	118.7000	118.6500	118.6500	+8.554%	2	349	-90.982%
2025-11-14	109.3000	109.3000	109.3000	109.3000	+3.308%	1	347	-90.210%
2025-11-13	106.1600	106.1600	105.8000	105.8000	+3.950%	26	346	-89.887%
2025-11-11	101.7800	101.7800	101.7800	101.7800	+0.972%	2	341	-89.487%
2025-11-10	100.8000	100.8000	100.8000	100.8000	-10.480%	1	341	-89.385%
2025-11-07	112.6000	112.6000	112.6000	112.6000	+1.570%	1	340	-90.497%
2025-11-06	110.8600	110.8600	110.8600	110.8600	+4.290%	18	340	-90.348%
2025-11-04	106.1700	106.3000	106.1700	106.3000	+4.884%	2	340	-89.934%
2025-10-31	101.3000	101.3500	101.3000	101.3500	+7.899%	2	339	-89.443%
2025-10-28	93.1100	94.0600	93.1100	93.9300	-10.713%	38	338	-88.609%
2025-10-23	106.8600	106.8600	105.2000	105.2000	-0.171%	22	330	-89.829%
2025-10-22	105.4100	105.4100	105.3800	105.3800	-15.323%	2	323	-89.846%
2025-10-17	124.2000	124.4600	124.2000	124.4500	-2.239%	12	323	-91.402%
2025-10-10	119.8000	127.3000	119.8000	127.3000	+19.947%	12	323	-91.595%
2025-10-09	106.1300	106.1300	106.1300	106.1300	+1.269%	21	319	-89.918%
2025-10-02	104.9800	104.9800	104.8000	104.8000	-1.596%	24	298	-89.790%
2025-09-30	106.5000	106.5000	106.5000	106.5000	-4.484%	1	298	-89.953%
2025-09-25	111.4000	111.6000	111.4000	111.5000	+5.989%	8	298	-90.404%
2025-09-15	105.2000	105.2000	105.2000	105.2000	-1.792%	1	290	-89.829%
2025-09-12	106.9700	107.1200	106.9700	107.1200	+0.582%	212	291	-90.011%
2025-09-11	106.4000	106.5000	106.2000	106.5000	-1.480%	6	230	-89.953%
2025-09-10	108.1000	108.1000	108.1000	108.1000	-9.691%	1	230	-90.102%
2025-09-03	117.3000	119.7000	117.3000	119.7000	+2.571%	6	229	-91.061%
2025-08-29	116.6000	116.7000	116.6000	116.7000	+1.478%	3	229	-90.831%
2025-08-27	115.2000	115.2000	115.0000	115.0000	-2.044%	4	232	-90.696%
2025-08-26	117.9000	118.1000	117.4000	117.4000	-12.779%	4	229	-90.886%
2025-08-07	134.6000	134.6000	134.6000	134.6000	+5.197%	2	227	-92.051%
2025-07-29	127.9500	127.9500	127.9500	127.9500	-9.704%	1	225	-91.637%
2025-07-17	141.7200	141.7200	141.7000	141.7000	+1.359%	25	225	-92.449%
2025-07-11	139.7000	139.9000	139.7000	139.8000	-14.338%	4	207	-92.346%
2025-06-25	163.3000	163.3000	162.7000	163.2000	-22.319%	4	204	-93.444%
2025-05-21	203.5800	210.0900	203.5800	210.0900	+10.110%	2	201	-94.907%
2025-05-20	190.7000	190.8000	190.7000	190.8000	-30.110%	2	201	-94.392%
2025-05-07	273.0000	273.0000	273.0000	273.0000	+0.442%	2	199	-96.081%
2025-05-01	273.6000	273.6000	271.8000	271.8000	-11.089%	16	200	-96.063%
2025-04-24	305.7000	305.7000	305.7000	305.7000	-11.314%	2	193	-96.500%
2025-04-16	344.7000	344.7000	344.7000	344.7000	-7.562%	2	191	-96.896%
2025-04-10	373.6000	373.6000	372.2000	372.9000	-20.660%	16	191	-97.131%
2025-04-09	489.3000	489.3000	459.2000	470.0000	+11.006%	103	191	-97.723%
2025-04-08	421.6000	423.7000	421.6000	423.4000	+80.094%	6	97	-97.473%
2025-03-31	235.0000	235.1000	235.0000	235.1000	+12.607%	5	93	-95.449%
2025-03-27	208.7800	208.7800	208.7800	208.7800	+3.203%	2	88	-94.875%
2025-03-26	202.3000	202.3000	202.3000	202.3000	+5.585%	81	86	-94.711%
2025-03-25	191.6000	191.6000	191.6000	191.6000	-22.019%	1	6	-94.415%
2025-03-12	245.7000	245.7000	245.7000	245.7000	0.000%	5	5	-95.645%

.dark-mode .NqWTfH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NqWTfH{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P5025SPX Dec 18 2026 5025.00 Put (SPX261218P05025000)option OPRA

SPX20261218P5025
SPX Dec 18 2026 5025.00 Put (SPX261218P05025000)
option OPRA