Dark

SPX20261218P5075
SPX Dec 18 2026 5075.00 Put (SPX261218P05075000)
option OPRA

EOD

Sep 10, 2026

11.20+17.895%(+1.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	11.2000	11.2000	11.2000	11.2000	+17.895%	1	886	0.000%
2026-09-09	9.5000	9.5000	9.5000	9.5000	+3.261%	1	868	+17.895%
2026-09-08	9.1000	9.2000	9.1000	9.2000	+8.235%	2	834	+21.739%
2026-09-04	8.5000	8.5000	8.5000	8.5000	-3.409%	12	841	+31.765%
2026-09-03	8.8000	8.8000	8.8000	8.8000	-20.721%	1	841	+27.273%
2026-09-01	10.8000	11.1000	10.8000	11.1000	+4.717%	5	841	+0.901%
2026-08-27	10.6000	10.6000	10.6000	10.6000	-15.403%	6	845	+5.660%
2026-08-21	12.5000	12.5300	12.5000	12.5300	+0.240%	21	851	-10.615%
2026-08-19	12.5000	12.5000	12.5000	12.5000	+0.725%	2	856	-10.400%
2026-08-14	12.4100	12.4100	12.4100	12.4100	-0.081%	66	856	-9.750%
2026-08-13	12.4000	12.4200	12.4000	12.4200	-5.909%	178	790	-9.823%
2026-08-12	13.2000	13.2000	13.2000	13.2000	-4.348%	4	704	-15.152%
2026-08-11	13.8000	13.8000	13.8000	13.8000	-0.433%	7	704	-18.841%
2026-08-10	13.8700	13.8700	13.8600	13.8600	-8.816%	4	697	-19.192%
2026-08-04	15.2000	15.2000	15.2000	15.2000	-9.899%	1	696	-26.316%
2026-08-03	17.3000	17.3000	16.8700	16.8700	-28.939%	49	696	-33.610%
2026-07-29	23.8500	23.8500	23.7400	23.7400	-1.289%	10	711	-52.822%
2026-07-24	24.0500	24.0500	24.0500	24.0500	-4.752%	6	710	-53.430%
2026-07-23	25.3100	25.3100	25.2500	25.2500	+5.208%	4	710	-55.644%
2026-07-20	23.7700	24.0000	23.7700	24.0000	-2.041%	95	710	-53.333%
2026-07-17	24.0000	24.5000	23.6000	24.5000	+16.556%	11	649	-54.286%
2026-07-16	20.8700	21.0200	20.8700	21.0200	-4.455%	2	650	-46.717%
2026-07-14	22.0000	22.0000	22.0000	22.0000	+3.774%	4	650	-49.091%
2026-07-10	21.2000	21.2000	21.2000	21.2000	-4.289%	1	650	-47.170%
2026-07-09	22.1500	22.1500	22.1500	22.1500	-5.463%	4	650	-49.436%
2026-07-07	23.4200	23.4300	23.4200	23.4300	+4.832%	4	648	-52.198%
2026-07-06	22.7700	22.7700	22.3500	22.3500	-9.109%	16	648	-49.888%
2026-06-30	24.5900	24.5900	24.5900	24.5900	-10.906%	2	638	-54.453%
2026-06-29	27.6000	27.6000	27.6000	27.6000	-5.963%	3	638	-59.420%
2026-06-26	29.3500	29.3500	29.3500	29.3500	-0.272%	1	641	-61.840%
2026-06-25	29.0300	29.4300	28.9400	29.4300	-7.190%	12	640	-61.944%
2026-06-24	31.5100	31.8900	31.4700	31.7100	-0.314%	56	640	-64.680%
2026-06-23	31.8600	32.7300	31.8100	31.8100	+8.345%	56	625	-64.791%
2026-06-18	28.9800	29.3700	28.9800	29.3600	+5.233%	8	621	-61.853%
2026-06-15	28.0000	28.0000	27.9000	27.9000	-15.301%	4	621	-59.857%
2026-06-12	33.0200	33.1600	32.9400	32.9400	-7.472%	5	621	-65.999%
2026-06-11	35.6000	35.6000	35.6000	35.6000	-12.012%	4	621	-68.539%
2026-06-10	40.0900	40.4900	38.0300	40.4600	+4.278%	156	611	-72.318%
2026-06-05	38.8000	38.8000	38.8000	38.8000	+32.423%	3	566	-71.134%
2026-06-04	29.2000	29.3000	29.2000	29.3000	-8.438%	4	566	-61.775%
2026-06-03	32.0000	32.0000	32.0000	32.0000	+3.560%	4	563	-65.000%
2026-06-01	30.9200	30.9200	30.9000	30.9000	+3.691%	4	559	-63.754%
2026-05-29	30.5900	30.5900	29.8000	29.8000	-11.045%	18	557	-62.416%
2026-05-27	34.0000	34.0000	33.4500	33.5000	-3.736%	60	560	-66.567%
2026-05-22	35.6000	35.9000	34.8000	34.8000	-3.601%	73	585	-67.816%
2026-05-21	39.4100	39.4100	36.1000	36.1000	-9.524%	77	606	-68.975%
2026-05-20	39.9000	39.9000	39.9000	39.9000	-3.855%	1	606	-71.930%
2026-05-19	40.9000	41.5000	40.9000	41.5000	+0.509%	4	656	-73.012%
2026-05-18	41.2900	41.2900	41.2900	41.2900	-5.168%	3	656	-72.875%
2026-05-15	43.5400	43.5400	43.5400	43.5400	+8.040%	11	656	-74.277%
2026-05-14	40.3000	40.3000	40.3000	40.3000	-4.048%	1	654	-72.208%
2026-05-12	43.8900	44.5400	42.0000	42.0000	-1.984%	71	654	-73.333%
2026-05-11	42.8800	42.8800	42.8500	42.8500	+1.781%	4	654	-73.862%
2026-05-08	41.9000	42.1000	41.9000	42.1000	-2.794%	3	594	-73.397%
2026-05-07	43.3800	43.8700	43.0300	43.3100	-2.080%	148	552	-74.140%
2026-05-06	44.2700	44.2700	44.2300	44.2300	-11.238%	2	503	-74.678%
2026-05-04	49.8500	49.8500	49.8300	49.8300	-5.086%	2	502	-77.524%
2026-04-29	52.7700	52.7700	52.5000	52.5000	+0.575%	17	502	-78.667%
2026-04-27	51.9000	52.3000	51.9000	52.2000	-1.509%	42	494	-78.544%
2026-04-24	53.0000	53.2000	52.8000	53.0000	-5.861%	16	499	-78.868%
2026-04-23	56.8500	57.1000	55.6000	56.3000	+0.572%	10	505	-80.107%
2026-04-21	54.5800	55.9800	54.5800	55.9800	-2.304%	4	508	-79.993%
2026-04-16	57.3000	57.3000	57.3000	57.3000	-3.503%	1	508	-80.454%
2026-04-15	59.5000	59.5400	59.3800	59.3800	-2.688%	38	508	-81.138%
2026-04-14	60.9400	61.0200	60.9400	61.0200	-13.765%	2	517	-81.645%
2026-04-13	70.7600	70.7600	70.7600	70.7600	+3.299%	17	518	-84.172%
2026-04-10	68.9100	68.9100	68.5000	68.5000	+0.146%	4	535	-83.650%
2026-04-09	68.4600	68.4600	68.4000	68.4000	-6.583%	2	538	-83.626%
2026-04-08	72.6900	73.2200	72.3600	73.2200	-16.984%	16	537	-84.704%
2026-04-06	87.0000	89.0000	87.0000	88.2000	-16.871%	64	533	-87.302%
2026-03-31	114.3700	114.6100	106.1000	106.1000	-16.673%	26	500	-89.444%
2026-03-27	127.5800	127.5800	127.3300	127.3300	+10.434%	4	500	-91.204%
2026-03-26	104.4000	115.3000	104.2000	115.3000	+15.196%	11	500	-90.286%
2026-03-25	100.0400	100.0900	100.0400	100.0900	-7.794%	2	499	-88.810%
2026-03-24	104.1600	108.5500	104.1000	108.5500	+6.851%	22	499	-89.682%
2026-03-23	101.6100	101.6600	101.5900	101.5900	-13.097%	4	500	-88.975%
2026-03-20	116.9000	116.9000	116.9000	116.9000	+0.086%	1	500	-90.419%
2026-03-19	116.8000	116.8000	116.8000	116.8000	+13.398%	1	500	-90.411%
2026-03-18	97.8000	103.0000	97.8000	103.0000	+12.691%	7	500	-89.126%
2026-03-17	90.4100	91.9800	90.4100	91.4000	-4.293%	7	504	-87.746%
2026-03-16	95.5000	95.5000	95.5000	95.5000	-11.410%	1	504	-88.272%
2026-03-13	98.0000	107.8000	98.0000	107.8000	+5.998%	19	504	-89.610%
2026-03-12	99.2000	102.1000	99.2000	101.7000	+7.733%	32	504	-88.987%
2026-03-10	87.4900	95.0000	87.4900	94.4000	-16.974%	16	497	-88.136%
2026-03-09	113.8000	113.8000	113.7000	113.7000	+13.780%	2	497	-90.150%
2026-03-06	99.8900	99.9300	99.8900	99.9300	+8.032%	2	495	-88.792%
2026-03-05	92.5000	92.5000	92.5000	92.5000	+15.078%	1	496	-87.892%
2026-03-02	85.1000	85.1000	80.3600	80.3800	+0.828%	17	496	-86.066%
2026-02-18	80.0600	80.0600	79.7200	79.7200	-9.574%	2	511	-85.951%
2026-02-13	88.3800	88.3800	88.1600	88.1600	+18.974%	2	511	-87.296%
2026-02-09	74.6300	74.6300	74.1000	74.1000	-6.155%	51	515	-84.885%
2026-02-06	79.9900	79.9900	78.9600	78.9600	-0.754%	8	515	-85.816%
2026-02-04	78.5000	79.5600	77.6000	79.5600	+7.543%	16	515	-85.923%
2026-01-27	73.8500	73.9800	73.8500	73.9800	-1.622%	2	520	-84.861%
2026-01-22	75.2000	75.2000	75.2000	75.2000	+0.267%	2	520	-85.106%
2026-01-15	75.0000	75.0000	74.7000	75.0000	-13.991%	7	518	-85.067%
2025-12-19	87.2000	87.2000	87.2000	87.2000	-11.193%	6	516	-87.156%
2025-12-17	98.1900	98.1900	98.1900	98.1900	+4.792%	10	510	-88.594%
2025-12-12	93.7000	93.7000	93.7000	93.7000	-0.720%	9	510	-88.047%
2025-12-08	94.4500	94.4500	94.3800	94.3800	-2.197%	2	510	-88.133%
2025-12-03	96.7000	96.7000	96.5000	96.5000	-2.506%	3	510	-88.394%
2025-12-02	96.2500	99.0800	96.2500	98.9800	+0.355%	16	508	-88.685%
2025-12-01	98.6300	98.6300	98.6300	98.6300	-12.352%	10	511	-88.644%
2025-11-17	117.9600	118.1000	112.3200	112.5300	+0.969%	86	511	-90.047%
2025-11-04	111.2800	111.4500	111.2800	111.4500	+10.907%	2	512	-89.951%
2025-10-30	100.2300	100.5600	100.1600	100.4900	+2.186%	8	512	-88.855%
2025-10-29	98.4000	98.4000	98.3400	98.3400	+0.965%	2	511	-88.611%
2025-10-27	96.4000	97.4000	96.4000	97.4000	-3.755%	46	490	-88.501%
2025-10-24	101.2000	101.2000	101.2000	101.2000	-13.725%	1	490	-88.933%
2025-10-22	117.3000	117.3000	117.3000	117.3000	-4.096%	1	490	-90.452%
2025-10-17	133.1900	133.1900	122.1100	122.3100	-6.705%	5	490	-90.843%
2025-10-10	127.1200	131.1000	126.9300	131.1000	+18.108%	205	490	-91.457%
2025-10-08	111.0000	111.0000	111.0000	111.0000	-0.072%	3	411	-89.910%
2025-09-29	111.0100	111.0800	111.0100	111.0800	+0.072%	4	408	-89.917%
2025-09-11	111.0000	111.1000	111.0000	111.0000	-11.271%	6	411	-89.910%
2025-09-03	122.2000	125.1000	122.2000	125.1000	+2.963%	25	405	-91.047%
2025-08-29	121.6000	121.6000	121.4000	121.5000	+3.581%	7	386	-90.782%
2025-08-28	117.3000	117.3000	117.3000	117.3000	-2.250%	1	386	-90.452%
2025-08-27	120.3000	120.3000	120.0000	120.0000	-0.249%	3	389	-90.667%
2025-08-22	120.3000	120.3000	120.3000	120.3000	-14.681%	1	387	-90.690%
2025-08-07	141.0000	141.0000	141.0000	141.0000	+0.142%	1	387	-92.057%
2025-08-05	140.8000	140.8000	140.8000	140.8000	+1.368%	1	387	-92.045%
2025-08-04	138.9000	138.9000	138.9000	138.9000	+5.164%	1	386	-91.937%
2025-07-30	132.3900	132.3900	132.0800	132.0800	-10.575%	2	385	-91.520%
2025-07-15	147.7000	147.7000	147.7000	147.7000	+1.303%	1	386	-92.417%
2025-07-11	146.1000	146.1000	145.5000	145.8000	-14.637%	7	385	-92.318%
2025-06-25	170.2000	170.8000	170.2000	170.8000	-11.640%	3	380	-93.443%
2025-06-04	190.8000	193.3000	190.8000	193.3000	-0.515%	18	348	-94.206%
2025-06-03	197.3000	197.3000	191.4000	194.3000	-4.941%	21	349	-94.236%
2025-05-29	203.7000	207.6000	203.7000	204.4000	-6.684%	27	349	-94.521%
2025-05-21	212.6800	219.0400	212.6800	219.0400	-16.778%	2	373	-94.887%
2025-05-08	263.2000	263.2000	263.2000	263.2000	-8.766%	4	373	-95.745%
2025-05-07	288.5100	291.2500	286.4500	288.4900	-0.900%	16	368	-96.118%
2025-05-06	284.0000	291.1100	284.0000	291.1100	+2.108%	25	336	-96.153%
2025-05-01	285.8000	285.8000	280.9000	285.1000	-10.851%	29	310	-96.072%
2025-04-24	320.2000	320.2000	319.8000	319.8000	-0.806%	3	304	-96.498%
2025-04-23	323.5000	323.5000	320.3000	322.4000	-11.185%	8	301	-96.526%
2025-04-17	363.0000	363.0000	363.0000	363.0000	-6.899%	1	113	-96.915%
2025-04-16	389.9000	389.9000	389.9000	389.9000	+15.389%	1	113	-97.127%
2025-04-15	338.7200	338.7200	337.9000	337.9000	-13.092%	100	113	-96.685%
2025-04-10	387.1000	388.8000	387.1000	388.8000	-11.857%	5	24	-97.119%
2025-04-08	445.1800	473.1800	439.8000	441.1000	+92.200%	11	19	-97.461%
2025-04-02	229.5000	229.5000	229.5000	229.5000	+14.980%	5	19	-95.120%
2025-03-25	199.6000	199.6000	199.6000	199.6000	-13.217%	3	14	-94.389%
2025-03-17	230.0000	230.0000	230.0000	230.0000	-17.385%	5	14	-95.130%
2025-03-11	271.8000	278.4000	271.8000	278.4000	0.000%	9	9	-95.977%

.dark-mode .npVsxG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .npVsxG{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P5075SPX Dec 18 2026 5075.00 Put (SPX261218P05075000)option OPRA

SPX20261218P5075
SPX Dec 18 2026 5075.00 Put (SPX261218P05075000)
option OPRA