Dark

SPX20261218P5100
SPX Dec 18 2026 5100.00 Put (SPX261218P05100000)
option OPRA

EOD

Sep 10, 2026

11.50+17.347%(+1.70)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	11.0500	11.5000	11.0500	11.5000	+17.347%	7	20,711	0.000%
2026-09-09	9.8000	9.8000	9.8000	9.8000	+5.376%	1	20,718	+17.347%
2026-09-08	9.0000	9.3000	9.0000	9.3000	+6.897%	91	21,133	+23.656%
2026-09-04	8.7000	8.7000	8.7000	8.7000	-3.333%	25	21,153	+32.184%
2026-09-03	9.0000	9.0000	9.0000	9.0000	-10.891%	1	21,153	+27.778%
2026-09-02	10.2000	10.2000	10.1000	10.1000	-11.404%	172	21,153	+13.861%
2026-09-01	11.4000	11.4000	11.4000	11.4000	+13.886%	1	21,315	+0.877%
2026-08-31	10.7200	10.7200	10.0100	10.0100	-0.891%	4	21,315	+14.885%
2026-08-27	10.8700	10.8700	10.1000	10.1000	-8.597%	3	21,315	+13.861%
2026-08-26	11.0500	11.0500	11.0500	11.0500	-6.830%	1	21,314	+4.072%
2026-08-25	11.8600	11.8600	11.8600	11.8600	-5.120%	1	21,314	-3.035%
2026-08-24	12.3900	12.5000	12.3900	12.5000	-2.344%	81	21,314	-8.000%
2026-08-21	12.7500	12.8000	12.7500	12.8000	-1.690%	8	21,307	-10.156%
2026-08-19	13.0200	13.0200	13.0200	13.0200	-4.265%	1	21,313	-11.674%
2026-08-17	13.1000	13.6000	13.1000	13.6000	+5.672%	30	21,311	-15.441%
2026-08-14	12.5000	12.8700	12.5000	12.8700	+0.941%	3	21,331	-10.645%
2026-08-13	12.7500	12.7500	12.7500	12.7500	-5.556%	1	21,330	-9.804%
2026-08-12	13.5000	13.5000	13.5000	13.5000	-3.778%	1	21,329	-14.815%
2026-08-11	13.9000	14.0300	13.9000	14.0300	+1.520%	39	21,329	-18.033%
2026-08-10	14.0000	14.0000	13.8200	13.8200	-7.248%	2	21,341	-16.787%
2026-08-05	15.4000	15.4000	14.8500	14.9000	-13.573%	62	21,343	-22.819%
2026-08-03	17.7000	17.7000	17.2000	17.2400	-22.829%	87	21,349	-33.295%
2026-07-30	22.8000	22.8000	22.3100	22.3400	-1.150%	65	21,376	-48.523%
2026-07-29	22.4900	22.6000	22.4900	22.6000	-1.310%	30	21,376	-49.115%
2026-07-24	22.9000	22.9000	22.9000	22.9000	-13.585%	1	21,377	-49.782%
2026-07-23	26.5000	26.5000	26.5000	26.5000	+20.455%	1	21,378	-56.604%
2026-07-21	22.0000	22.0000	22.0000	22.0000	-4.139%	8	21,144	-47.727%
2026-07-20	23.3500	23.3500	22.5000	22.9500	-4.335%	14	21,136	-49.891%
2026-07-17	24.3000	24.6000	23.9700	23.9900	+8.063%	8	21,138	-52.063%
2026-07-16	22.2000	22.2000	22.2000	22.2000	+1.835%	4	21,138	-48.198%
2026-07-14	22.3200	22.3200	21.8000	21.8000	-0.229%	17	21,138	-47.248%
2026-07-13	21.8500	21.8500	21.8500	21.8500	+2.151%	4	21,123	-47.368%
2026-07-10	21.3700	21.3900	21.3700	21.3900	-8.590%	6	21,123	-46.237%
2026-07-07	23.4000	23.4000	23.3000	23.4000	-6.773%	4	23,815	-50.855%
2026-07-02	25.9300	25.9500	25.1000	25.1000	-0.791%	5	23,819	-54.183%
2026-07-01	25.3000	25.3000	25.3000	25.3000	+0.397%	3	23,819	-54.545%
2026-06-30	25.1800	25.2000	25.1800	25.2000	-10.954%	4	23,819	-54.365%
2026-06-29	27.4200	28.3000	27.3600	28.3000	-6.291%	12	23,819	-59.364%
2026-06-26	32.9000	32.9000	30.1700	30.2000	+2.512%	258	23,819	-61.921%
2026-06-25	30.5500	30.5500	29.4600	29.4600	-9.298%	12	23,821	-60.964%
2026-06-23	33.6200	33.6600	32.3700	32.4800	+10.176%	24	23,821	-64.594%
2026-06-22	28.1300	29.9000	28.1300	29.4800	+2.219%	310	23,819	-60.991%
2026-06-16	28.2700	28.8400	28.2700	28.8400	+2.270%	10	23,567	-60.125%
2026-06-15	28.5000	28.5000	28.2000	28.2000	-16.765%	7	23,573	-59.220%
2026-06-12	34.1900	34.5800	32.5200	33.8800	-4.402%	42	23,573	-66.057%
2026-06-11	41.8000	43.6000	35.1300	35.4400	-13.413%	54	23,573	-67.551%
2026-06-10	41.0000	41.8000	40.0900	40.9300	+7.995%	28	23,542	-71.903%
2026-06-09	37.9000	37.9000	37.9000	37.9000	+9.983%	25	23,567	-69.657%
2026-06-08	33.7700	34.4700	33.7700	34.4600	-0.318%	6	23,592	-66.628%
2026-06-05	34.5700	34.5700	34.5700	34.5700	+15.233%	40	23,592	-66.734%
2026-06-04	30.8200	30.9200	30.0000	30.0000	-8.731%	9	23,622	-61.667%
2026-06-03	32.8700	32.8700	32.8700	32.8700	+4.515%	7	23,622	-65.014%
2026-06-02	31.5200	31.5200	31.2400	31.4500	+2.110%	42	23,622	-63.434%
2026-06-01	31.0500	31.3900	30.6600	30.8000	-1.219%	51	23,622	-62.662%
2026-05-29	30.9600	31.2300	30.9600	31.1800	-7.230%	18	23,622	-63.117%
2026-05-28	33.9000	33.9700	33.4500	33.6100	-1.147%	44	23,622	-65.784%
2026-05-27	34.6600	34.7400	34.0000	34.0000	-6.849%	114	23,642	-66.176%
2026-05-22	35.5000	36.5000	35.4700	36.5000	-6.170%	186	23,662	-68.493%
2026-05-21	39.2500	39.2500	38.9000	38.9000	-2.114%	8	23,712	-70.437%
2026-05-20	39.9600	40.7000	39.7400	39.7400	-6.274%	312	23,712	-71.062%
2026-05-19	41.6300	42.4000	41.6200	42.4000	-1.943%	419	23,609	-72.877%
2026-05-18	41.6000	43.2500	41.6000	43.2400	-2.260%	386	23,609	-73.404%
2026-05-15	44.2000	44.2400	44.2000	44.2400	+7.640%	15	23,609	-74.005%
2026-05-14	42.1000	42.1000	41.1000	41.1000	-3.747%	6	23,608	-72.019%
2026-05-13	43.7700	43.7700	42.7000	42.7000	-0.466%	17	23,600	-73.068%
2026-05-12	44.8200	44.8200	42.9000	42.9000	-2.345%	237	23,600	-73.193%
2026-05-11	43.2900	43.9300	43.2900	43.9300	+0.942%	38	23,600	-73.822%
2026-05-08	43.4200	43.5200	42.7400	43.5200	-2.662%	42	23,582	-73.575%
2026-05-07	44.1200	44.8400	43.9200	44.7100	+0.022%	104	23,548	-74.279%
2026-05-06	45.0000	45.0000	44.5000	44.7000	-7.396%	1,720	23,590	-74.273%
2026-05-05	48.2800	48.2800	48.2700	48.2700	+1.664%	4	22,118	-76.176%
2026-05-04	47.7800	47.7800	47.4800	47.4800	-3.299%	4	22,118	-75.779%
2026-05-01	47.1500	49.1000	46.9900	49.1000	-1.976%	56	22,117	-76.578%
2026-04-30	50.0900	50.0900	50.0900	50.0900	-6.199%	976	22,117	-77.041%
2026-04-29	53.2000	53.8700	53.2000	53.4000	-4.677%	22	22,256	-78.464%
2026-04-28	56.0200	56.0200	56.0200	56.0200	+3.741%	1	22,252	-79.472%
2026-04-24	54.0000	54.0000	54.0000	54.0000	-5.097%	50	22,251	-78.704%
2026-04-23	57.3000	57.6000	56.9000	56.9000	-0.175%	18	22,264	-79.789%
2026-04-20	55.9000	57.2500	55.9000	57.0000	+3.636%	3	22,280	-79.825%
2026-04-17	55.0000	55.0000	55.0000	55.0000	-10.028%	153	22,418	-79.091%
2026-04-16	61.1200	61.1300	60.9700	61.1300	+1.008%	4	22,281	-81.188%
2026-04-15	60.4000	60.5400	60.2600	60.5200	-1.417%	56	22,282	-80.998%
2026-04-14	61.3700	61.4500	61.2000	61.3900	-4.940%	92	22,282	-81.267%
2026-04-13	72.6500	72.6500	64.5800	64.5800	-8.488%	37	22,332	-82.193%
2026-04-10	71.1500	71.2000	70.5700	70.5700	+3.082%	21	22,322	-83.704%
2026-04-09	73.6500	74.4400	68.4600	68.4600	-9.264%	426	22,347	-83.202%
2026-04-08	71.1900	75.4500	71.1900	75.4500	-19.434%	19	22,590	-84.758%
2026-04-07	93.8300	100.4100	93.6500	93.6500	-4.400%	44	22,736	-87.720%
2026-04-02	96.2000	99.5100	96.2000	97.9600	+1.408%	382	22,648	-88.261%
2026-04-01	101.1500	101.1500	94.9000	96.6000	-8.609%	163	22,648	-88.095%
2026-03-31	118.2100	118.2100	105.7000	105.7000	-17.046%	200	22,606	-89.120%
2026-03-30	129.6300	130.8000	127.4200	127.4200	-5.671%	23	22,661	-90.975%
2026-03-27	127.7600	135.0800	127.4500	135.0800	+13.694%	6	22,662	-91.487%
2026-03-26	106.7000	118.8100	106.6000	118.8100	+14.131%	214	22,670	-90.321%
2026-03-25	100.9900	104.1000	100.9900	104.1000	-5.131%	19	22,660	-88.953%
2026-03-24	110.1700	110.1700	109.7200	109.7300	+4.945%	6	22,664	-89.520%
2026-03-23	104.8200	107.5800	104.4900	104.5600	-4.511%	151	22,665	-89.002%
2026-03-20	109.8600	110.0200	109.5000	109.5000	-6.033%	10	22,518	-89.498%
2026-03-19	116.5200	116.5300	116.5200	116.5300	+12.524%	2	22,518	-90.131%
2026-03-18	98.0000	103.5600	98.0000	103.5600	+11.235%	3	22,518	-88.895%
2026-03-17	93.7400	94.7300	92.6000	93.1000	-3.122%	186	22,517	-87.648%
2026-03-16	95.9800	96.1000	95.9800	96.1000	-13.345%	2	22,412	-88.033%
2026-03-13	109.3000	110.9000	109.3000	110.9000	+9.693%	3	22,412	-89.630%
2026-03-12	104.7000	104.7000	100.0000	101.1000	+14.548%	3	22,412	-88.625%
2026-03-10	95.7600	95.7600	88.0800	88.2600	-16.103%	156	22,411	-86.970%
2026-03-09	112.7000	115.1900	103.8000	105.2000	-4.277%	10	22,348	-89.068%
2026-03-06	99.7000	109.9000	99.7000	109.9000	+16.296%	3	22,348	-89.536%
2026-03-05	85.8200	94.5000	85.5000	94.5000	+14.034%	10	22,348	-87.831%
2026-03-04	82.4100	82.8700	82.1200	82.8700	-22.188%	4	22,350	-86.123%
2026-03-03	106.5000	106.5000	106.5000	106.5000	+27.713%	1	22,351	-89.202%
2026-02-27	84.8000	85.9500	83.3900	83.3900	+6.501%	21	22,352	-86.209%
2026-02-25	78.3000	78.3000	78.3000	78.3000	-3.214%	14	22,355	-85.313%
2026-02-24	82.0600	82.0800	80.9000	80.9000	-7.193%	3	22,355	-85.785%
2026-02-23	79.5100	87.8200	79.5100	87.1700	+8.555%	20	22,356	-86.807%
2026-02-20	80.2400	80.3000	80.0400	80.3000	-7.488%	7	22,367	-85.679%
2026-02-19	87.3000	87.4000	86.8000	86.8000	+5.468%	46	22,413	-86.751%
2026-02-18	82.6300	82.6300	82.3000	82.3000	-2.198%	2	22,413	-86.027%
2026-02-17	91.6700	91.6700	84.1500	84.1500	-2.253%	17	22,415	-86.334%
2026-02-12	86.3000	86.3000	86.0900	86.0900	+9.627%	10	22,402	-86.642%
2026-02-11	78.5300	78.5300	78.5300	78.5300	+0.473%	3	22,410	-85.356%
2026-02-10	78.1600	78.1600	78.1600	78.1600	+3.182%	1,400	22,408	-85.287%
2026-02-09	75.6700	75.9100	75.6700	75.7500	-4.609%	1,008	22,667	-84.818%
2026-02-06	82.1000	82.1000	79.4100	79.4100	-13.666%	28	22,667	-85.518%
2026-02-05	88.1000	91.9800	88.1000	91.9800	+7.579%	7	22,642	-87.497%
2026-02-03	85.5000	85.5000	85.5000	85.5000	+6.529%	1	22,663	-86.550%
2026-01-29	87.5000	87.5000	80.2600	80.2600	+1.724%	47	22,710	-85.672%
2026-01-28	79.5000	79.5000	78.9000	78.9000	+4.420%	6	22,665	-85.425%
2026-01-26	75.5600	75.5600	75.5600	75.5600	-1.229%	1	22,605	-84.780%
2026-01-23	76.5000	76.5000	76.5000	76.5000	-0.144%	16	22,605	-84.967%
2026-01-22	75.9000	76.6300	75.9000	76.6100	-17.089%	6	22,589	-84.989%
2026-01-20	91.4000	92.4000	91.3000	92.4000	+19.457%	3	22,587	-87.554%
2026-01-16	77.6000	79.5000	77.3500	77.3500	+0.979%	17	22,593	-85.133%
2026-01-15	76.4000	77.1000	76.4000	76.6000	-7.061%	8	22,593	-84.987%
2026-01-14	81.7400	82.4200	81.7400	82.4200	+4.620%	2	22,600	-86.047%
2026-01-13	76.0000	78.9200	76.0000	78.7800	+1.652%	84	22,600	-85.402%
2026-01-06	77.5000	77.5000	77.5000	77.5000	-2.208%	1	22,608	-85.161%
2026-01-05	79.2500	79.2500	79.2500	79.2500	+1.304%	282	22,888	-85.489%
2025-12-30	78.2300	78.2300	78.2300	78.2300	-3.467%	1	22,888	-85.300%
2025-12-29	81.0400	81.0400	81.0400	81.0400	+1.174%	2	22,890	-85.809%
2025-12-26	79.0500	80.7000	79.0500	80.1000	-0.620%	15	22,889	-85.643%
2025-12-24	80.6000	80.6000	80.6000	80.6000	+0.249%	13	22,889	-85.732%
2025-12-23	80.5000	80.5000	80.2600	80.4000	-7.586%	69	22,889	-85.697%
2025-12-19	90.4000	90.4000	87.0000	87.0000	-8.805%	8	22,890	-86.782%
2025-12-18	96.2000	96.2000	93.5000	95.4000	-5.498%	11	22,890	-87.945%
2025-12-17	94.5000	101.1900	94.5000	100.9500	+5.707%	138	22,890	-88.608%
2025-12-16	94.8000	95.5000	94.8000	95.5000	+0.558%	2	22,890	-87.958%
2025-12-12	92.5000	100.9900	92.5000	94.9700	+3.679%	21	23,124	-87.891%
2025-12-11	97.0000	98.4000	91.6000	91.6000	-3.882%	165	23,124	-87.445%
2025-12-10	95.4000	97.0000	95.3000	95.3000	-2.216%	3	23,124	-87.933%
2025-12-09	97.5400	97.5400	97.4600	97.4600	-0.551%	7	23,124	-88.200%
2025-12-08	94.4400	98.0000	94.4400	98.0000	+3.704%	8	23,124	-88.265%
2025-12-05	94.5000	94.5000	94.5000	94.5000	-3.571%	11	23,124	-87.831%
2025-12-04	98.2000	98.2000	98.0000	98.0000	+0.823%	4	23,124	-88.265%
2025-12-03	98.6000	99.3000	97.2000	97.2000	-2.508%	7	23,124	-88.169%
2025-12-02	99.9000	101.0000	99.7000	99.7000	-1.482%	3	23,120	-88.465%
2025-12-01	102.6000	102.6000	99.7000	101.2000	-1.268%	3	23,120	-88.636%
2025-11-28	104.9200	104.9200	102.5000	102.5000	-0.774%	3	23,120	-88.780%
2025-11-26	104.4000	104.4000	102.6300	103.3000	-6.210%	7	23,118	-88.867%
2025-11-25	118.4600	118.4600	109.7400	110.1400	-17.436%	114	23,118	-89.559%
2025-11-21	138.3400	138.3400	127.0400	133.4000	-7.828%	26	23,218	-91.379%
2025-11-20	111.7600	144.7300	110.7600	144.7300	+14.738%	17	23,216	-92.054%
2025-11-19	126.6600	126.6600	124.3900	126.1400	+0.127%	404	27,666	-90.883%
2025-11-18	133.2100	136.2400	125.9800	125.9800	-0.803%	112	7,619	-90.872%
2025-11-17	127.0000	127.0000	127.0000	127.0000	+9.200%	1	7,665	-90.945%
2025-11-14	122.1400	122.7500	116.3000	116.3000	+2.566%	4	7,665	-90.112%
2025-11-13	109.4000	113.3900	109.4000	113.3900	+5.972%	55	7,668	-89.858%
2025-11-12	106.5200	107.0000	106.5200	107.0000	+0.094%	3	7,618	-89.252%
2025-11-11	108.0000	108.0000	106.9000	106.9000	-9.407%	6	7,619	-89.242%
2025-11-06	118.0000	118.0000	118.0000	118.0000	+14.552%	1	7,746	-90.254%
2025-10-30	103.1300	103.1300	102.9100	103.0100	+3.299%	4	7,746	-88.836%
2025-10-29	99.8600	99.8600	99.7200	99.7200	+0.141%	2	7,746	-88.468%
2025-10-28	99.4400	99.5800	99.3900	99.5800	+0.181%	3,191	7,746	-88.451%
2025-10-27	98.5600	99.4500	98.5100	99.4000	-4.147%	8	10,328	-88.431%
2025-10-24	103.7000	103.7000	103.7000	103.7000	-6.837%	35	10,328	-88.910%
2025-10-23	111.2500	111.3100	111.2500	111.3100	-2.701%	2	10,293	-89.668%
2025-10-22	114.4000	114.4000	114.4000	114.4000	+3.802%	1	10,293	-89.948%
2025-10-21	110.2100	110.2100	110.2100	110.2100	-18.556%	1	10,294	-89.565%
2025-10-17	135.2600	135.3200	135.2600	135.3200	+5.636%	4	10,295	-91.502%
2025-10-15	116.4000	128.1000	116.4000	128.1000	+2.153%	35	10,639	-91.023%
2025-10-14	125.4000	125.4000	125.4000	125.4000	-7.297%	1	10,288	-90.829%
2025-10-10	128.3000	135.2700	128.3000	135.2700	+23.874%	10	10,287	-91.498%
2025-10-09	109.2000	109.2000	109.2000	109.2000	-3.363%	2	10,287	-89.469%
2025-10-03	110.9300	113.0000	110.9300	113.0000	-0.088%	7	10,287	-89.823%
2025-10-02	112.2000	113.1000	112.2000	113.1000	-0.615%	7	10,292	-89.832%
2025-09-30	113.8000	113.8000	113.8000	113.8000	+0.388%	1	10,292	-89.895%
2025-09-29	111.1000	113.4100	111.1000	113.3600	-0.561%	520	10,286	-89.855%
2025-09-26	114.0000	114.0000	114.0000	114.0000	+2.518%	1	10,044	-89.912%
2025-09-22	111.5000	111.5000	111.2000	111.2000	+0.271%	11	10,043	-89.658%
2025-09-18	110.7100	110.9000	110.7100	110.9000	-1.684%	8	10,043	-89.630%
2025-09-15	111.8000	112.8000	111.8000	112.8000	-1.330%	6	10,051	-89.805%
2025-09-12	114.6000	114.6000	114.3200	114.3200	+0.722%	244	10,054	-89.941%
2025-09-11	114.8800	114.8800	113.4000	113.5000	-1.595%	50	9,954	-89.868%
2025-09-10	115.1500	115.3500	115.1500	115.3400	-2.708%	4	9,956	-90.029%
2025-09-04	121.4300	121.5000	118.2000	118.5500	-5.387%	34	9,556	-90.299%
2025-09-03	124.7000	126.5000	124.7000	125.3000	+1.253%	14	9,545	-90.822%
2025-08-29	125.9000	126.6400	123.7500	123.7500	+3.852%	12	9,512	-90.707%
2025-08-28	120.0900	120.0900	119.1600	119.1600	-2.208%	2	9,512	-90.349%
2025-08-27	122.7000	122.7000	121.6900	121.8500	-0.935%	4	9,515	-90.562%
2025-08-22	123.0000	123.0000	123.0000	123.0000	-3.529%	1	9,513	-90.650%
2025-08-15	129.1200	129.1200	127.5000	127.5000	+1.271%	2	9,414	-90.980%
2025-08-13	125.9000	125.9000	125.9000	125.9000	-2.252%	1	9,413	-90.866%
2025-08-12	131.1900	131.1900	128.8000	128.8000	-5.848%	3	9,412	-91.071%
2025-08-11	133.7300	136.8000	133.7300	136.8000	+2.090%	2	9,413	-91.594%
2025-08-08	134.0000	134.0000	134.0000	134.0000	-6.815%	11	9,412	-91.418%
2025-08-07	143.8000	143.8000	143.8000	143.8000	+1.339%	1	9,412	-92.003%
2025-08-04	141.9000	141.9000	141.9000	141.9000	-6.411%	1	9,413	-91.896%
2025-08-01	151.6200	151.6200	151.6200	151.6200	+15.038%	1	9,412	-92.415%
2025-07-28	132.0100	132.0100	131.8000	131.8000	-13.232%	5	9,411	-91.275%
2025-07-14	151.9000	151.9000	151.9000	151.9000	+1.878%	1	9,208	-92.429%
2025-07-11	152.0000	152.0000	149.1000	149.1000	+0.539%	12	9,208	-92.287%
2025-07-09	148.3000	148.3000	148.3000	148.3000	-4.753%	250	9,208	-92.245%
2025-07-08	155.7000	155.7000	155.7000	155.7000	+3.113%	1	9,158	-92.614%
2025-07-03	151.0000	151.0000	151.0000	151.0000	-8.651%	10	5,655	-92.384%
2025-07-01	165.3000	165.3000	165.3000	165.3000	+0.456%	1	5,655	-93.043%
2025-06-27	165.1000	165.1000	164.5500	164.5500	-5.918%	2	5,654	-93.011%
2025-06-24	174.8000	174.9000	174.8000	174.9000	-12.985%	2	5,654	-93.425%
2025-06-13	201.0000	201.0000	201.0000	201.0000	+12.814%	160	5,654	-94.279%
2025-06-11	178.9000	178.9000	178.1700	178.1700	-5.630%	14	5,574	-93.545%
2025-06-06	186.9800	188.8000	186.9800	188.8000	-5.929%	154	5,074	-93.909%
2025-06-05	200.9000	200.9000	200.7000	200.7000	+1.878%	6	5,079	-94.270%
2025-06-04	197.0000	197.0000	197.0000	197.0000	-5.877%	3	5,079	-94.162%
2025-06-02	211.0000	211.0000	209.3000	209.3000	-0.048%	12	4,879	-94.505%
2025-05-30	210.4000	210.4000	209.3000	209.4000	+5.704%	12	4,879	-94.508%
2025-05-16	199.5200	199.5300	197.1900	198.1000	-3.058%	8	4,704	-94.195%
2025-05-15	204.3500	204.3500	204.3500	204.3500	-8.609%	1	4,705	-94.372%
2025-05-12	230.8600	230.8600	222.4000	223.6000	-19.044%	16	4,705	-94.857%
2025-05-09	276.2000	276.2000	276.2000	276.2000	-1.848%	8	4,698	-95.836%
2025-05-08	283.7500	283.9000	281.4000	281.4000	-5.896%	6	4,702	-95.913%
2025-05-07	299.0200	299.0300	299.0200	299.0300	+1.222%	12	4,699	-96.154%
2025-05-06	295.4200	295.4200	295.4200	295.4200	+8.224%	3	4,690	-96.107%
2025-05-05	284.0300	287.2000	272.9700	272.9700	-0.557%	26	4,675	-95.787%
2025-05-02	284.3000	285.0900	273.3400	274.5000	-5.017%	64	4,667	-95.811%
2025-05-01	288.9300	291.4100	288.2000	289.0000	-6.675%	137	4,622	-96.021%
2025-04-30	322.7000	322.7900	306.8900	309.6700	-18.600%	108	4,545	-96.286%
2025-04-22	379.3800	383.9500	379.2900	380.4300	-7.099%	108	4,371	-96.977%
2025-04-16	367.8000	409.5000	367.8000	409.5000	+2.786%	12	4,421	-97.192%
2025-04-10	438.5700	477.3600	394.7000	398.4000	+5.269%	85	4,415	-97.113%
2025-04-09	378.4600	378.4600	378.4600	378.4600	-23.790%	51	4,368	-96.961%
2025-04-08	378.0300	496.6000	368.7000	496.6000	+10.532%	620	4,323	-97.684%
2025-04-07	523.3000	523.3000	445.1100	449.2800	+3.957%	161	3,808	-97.440%
2025-04-04	431.3700	432.1800	427.8500	432.1800	+32.897%	140	3,957	-97.339%
2025-04-03	319.0800	325.2000	319.0800	325.2000	+58.248%	7	3,953	-96.464%
2025-03-25	207.2000	207.2000	205.5000	205.5000	-0.677%	6	3,951	-94.404%
2025-03-24	214.3000	214.3000	205.9000	206.9000	-11.807%	13	3,951	-94.442%
2025-03-21	235.4000	235.4000	234.6000	234.6000	-0.382%	10	3,951	-95.098%
2025-03-20	235.5000	235.5000	235.5000	235.5000	-4.424%	5	3,951	-95.117%
2025-03-18	246.4000	246.4000	246.4000	246.4000	+6.778%	5	3,951	-95.333%
2025-03-17	232.3900	232.3900	230.7600	230.7600	-17.112%	4	3,946	-95.016%
2025-03-13	278.4000	278.4000	278.4000	278.4000	+2.188%	20	3,547	-95.869%
2025-03-11	276.7000	279.0000	272.3500	272.4400	+0.162%	36	3,544	-95.779%
2025-03-10	277.7000	277.7000	272.0000	272.0000	+16.738%	154	3,510	-95.772%
2025-03-05	233.0000	233.0000	233.0000	233.0000	+24.366%	1	3,430	-95.064%
2025-02-26	187.8500	187.8500	187.3500	187.3500	-2.927%	20	3,431	-93.862%
2025-02-25	193.0000	193.0000	193.0000	193.0000	+11.884%	1	3,181	-94.041%
2025-02-20	172.0000	174.0000	172.0000	172.5000	+3.541%	13	3,181	-93.333%
2025-02-19	169.8400	169.8400	166.6000	166.6000	+0.361%	50	3,181	-93.097%
2025-02-14	166.4500	166.4500	166.0000	166.0000	-1.073%	4	3,180	-93.072%
2025-02-13	170.7000	170.7000	167.8000	167.8000	-3.674%	152	3,030	-93.147%
2025-02-10	174.4000	174.4000	173.8000	174.2000	-3.115%	21	3,030	-93.398%
2025-01-21	179.8000	179.8000	179.8000	179.8000	-3.468%	2	2,894	-93.604%
2025-01-17	186.2300	186.2600	186.2300	186.2600	-5.110%	4	2,893	-93.826%
2025-01-07	196.1400	196.2900	196.1400	196.2900	-3.921%	8	2,893	-94.141%
2025-01-02	204.3000	204.3000	204.3000	204.3000	+11.761%	31	2,893	-94.371%
2024-12-09	182.8000	182.8000	182.8000	182.8000	-7.909%	1	2,739	-93.709%
2024-11-18	198.5000	198.5000	198.5000	198.5000	-2.120%	30	2,754	-94.207%
2024-11-15	202.8000	202.8000	202.8000	202.8000	+7.930%	4	20	-94.329%
2024-11-14	187.7000	187.9000	187.7000	187.9000	-18.304%	124	20	-93.880%
2024-11-05	230.0000	230.0000	230.0000	230.0000	+0.113%	130	20	-95.000%
2024-10-21	226.9700	230.0400	226.9700	229.7400	-1.610%	112	20	-94.994%
2024-10-17	233.5000	233.5000	233.5000	233.5000	-0.723%	2	20	-95.075%
2024-10-15	235.0000	235.2000	235.0000	235.2000	+0.603%	58	20	-95.111%
2024-10-14	233.7900	233.7900	233.7900	233.7900	-4.212%	6	20	-95.081%
2024-10-11	244.0700	244.0700	244.0700	244.0700	-2.298%	4	20	-95.288%
2024-10-10	249.4700	249.9100	249.3800	249.8100	-5.590%	24	20	-95.397%
2024-09-23	264.6000	264.6000	264.6000	264.6000	-0.151%	2	20	-95.654%
2024-09-19	265.0000	265.0000	265.0000	265.0000	-6.910%	4	20	-95.660%
2024-09-13	284.6700	284.6700	284.6700	284.6700	+1.523%	2	20	-95.960%
2024-09-03	280.4000	280.4000	280.4000	280.4000	+2.448%	24	20	-95.899%
2024-08-21	273.7000	273.7000	273.7000	273.7000	+2.802%	2	20	-95.798%
2024-08-16	266.2400	266.2400	266.2400	266.2400	-30.121%	2	20	-95.681%
2024-08-06	377.2000	381.0000	377.2000	381.0000	+1,207.033%	4	20	-96.982%
2024-08-05	399.2000	419.1100	29.1500	29.1500	-89.833%	32	20	-60.549%
2024-07-24	286.7000	286.7000	286.7000	286.7000	+9.931%	2	20	-95.989%
2024-07-17	260.8000	260.8000	260.8000	260.8000	+4.487%	2	20	-95.590%
2024-07-15	249.6000	249.6000	249.6000	249.6000	-7.029%	2	20	-95.393%
2024-06-24	268.3700	268.4700	268.3700	268.4700	-3.118%	20	20	-95.716%
2024-06-07	277.1100	277.1100	277.1100	277.1100	-4.629%	28	20	-95.850%
2024-06-05	290.5600	290.5600	290.5600	290.5600	-3.147%	2	20	-96.042%
2024-06-04	300.0000	300.0000	300.0000	300.0000	+2.740%	2	20	-96.167%
2024-05-29	292.0000	292.0000	292.0000	292.0000	-1.684%	2	20	-96.062%
2024-05-22	297.0000	297.0000	297.0000	297.0000	-1.073%	2	20	-96.128%
2024-05-17	300.3400	300.3400	300.2200	300.2200	+0.455%	4	20	-96.169%
2024-05-16	299.0000	299.0000	298.8600	298.8600	-4.852%	4	20	-96.152%
2024-05-14	320.3700	320.3700	314.1000	314.1000	-2.332%	212	20	-96.339%
2024-05-13	321.4400	321.9100	321.4400	321.6000	-0.369%	204	20	-96.424%
2024-05-09	325.8000	325.8000	322.7900	322.7900	-3.760%	22	20	-96.437%
2024-05-08	335.4000	335.4000	335.4000	335.4000	-3.897%	2	20	-96.571%
2024-04-29	349.8100	349.8100	349.0000	349.0000	-0.680%	6	20	-96.705%
2024-04-26	352.9800	352.9800	351.3900	351.3900	-7.699%	292	20	-96.727%
2024-04-25	380.0900	380.7000	380.0900	380.7000	+3.339%	4	20	-96.979%
2024-04-24	368.4000	368.4000	368.4000	368.4000	-4.579%	2	20	-96.878%
2024-04-22	363.8900	387.0100	363.8900	386.0800	-3.158%	8	20	-97.021%
2024-04-19	398.6700	398.6700	398.6700	398.6700	+1.580%	2	20	-97.115%
2024-04-18	379.9000	396.5100	157.2800	392.4700	+0.289%	510	20	-97.070%
2024-04-17	394.5100	397.6100	389.1200	391.3400	+7.843%	264	20	-97.061%
2024-04-15	360.5600	362.8800	360.5600	362.8800	+0.535%	4	20	-96.831%
2024-04-12	360.9500	360.9500	360.9500	360.9500	+4.623%	2	20	-96.814%
2024-04-11	345.0000	345.0000	345.0000	345.0000	-1.751%	224	20	-96.667%
2024-04-05	346.6600	351.1500	346.6600	351.1500	+2.511%	6	20	-96.725%
2024-04-04	335.3300	342.5500	335.3300	342.5500	-1.809%	6	20	-96.643%
2024-04-02	353.0100	353.0100	348.8600	348.8600	+3.766%	18	20	-96.704%
2024-04-01	336.2000	336.2000	336.2000	336.2000	-2.486%	2	20	-96.579%
2024-03-27	344.7700	344.7700	344.7700	344.7700	+1.403%	2	20	-96.664%
2024-03-26	339.5000	340.0000	339.5000	340.0000	+2.283%	28	20	-96.618%
2024-03-21	332.4100	332.4100	332.4100	332.4100	-8.427%	2	20	-96.540%
2024-03-12	362.4600	363.0000	362.4600	363.0000	-4.044%	6	20	-96.832%
2024-03-11	377.0300	378.3000	374.7000	378.3000	+5.552%	6	20	-96.960%
2024-03-08	356.7500	360.1300	356.7500	358.4000	-1.368%	210	20	-96.791%
2024-03-01	363.3700	363.3700	363.3700	363.3700	-0.962%	10	20	-96.835%
2024-02-28	367.7200	367.7800	366.9000	366.9000	+0.383%	122	20	-96.866%
2024-02-27	365.5000	365.5000	365.5000	365.5000	+0.302%	2	20	-96.854%
2024-02-26	364.4000	364.4000	364.4000	364.4000	-0.492%	1	20	-96.844%
2024-02-23	366.2000	366.2000	366.2000	366.2000	-8.020%	2	20	-96.860%
2024-02-21	405.0000	405.0000	398.1300	398.1300	-2.491%	2	20	-97.111%
2024-02-20	408.3000	408.3000	408.3000	408.3000	+1.122%	1	20	-97.183%
2024-02-07	403.7700	403.7700	403.7700	403.7700	-3.219%	1,579	20	-97.152%
2024-02-05	422.0000	422.0000	417.2000	417.2000	-4.836%	56	20	-97.244%
2024-01-24	438.4000	438.4000	438.4000	438.4000	-14.585%	10	20	-97.377%
2023-12-29	513.2600	513.2600	513.2600	513.2600	-1.956%	1	20	-97.759%
2023-12-13	523.5000	523.5000	523.5000	523.5000	-0.445%	1,370	20	-97.803%
2023-12-12	525.8400	525.8400	525.8400	525.8400	-4.233%	1,370	20	-97.813%
2023-11-21	549.0800	549.0800	549.0800	549.0800	-8.535%	2	20	-97.906%
2023-08-28	600.3200	600.3200	600.3200	600.3200	+6.009%	1	20	-98.084%
2023-07-25	566.2900	566.2900	566.2900	566.2900	-7.695%	2	20	-97.969%
2023-07-10	613.5000	613.5000	613.5000	613.5000	-38.728%	1	20	-98.126%
2022-11-02	1,001.2700	1,001.2700	1,001.2700	1,001.2700	-8.543%	2	20	-98.851%
2022-10-03	1,136.6000	1,136.6000	1,094.8000	1,094.8000	+0.478%	4	18	-98.950%
2022-07-18	1,089.5900	1,089.5900	1,089.5900	1,089.5900	-0.972%	2	18	-98.945%
2022-06-14	1,100.2900	1,100.2900	1,100.2900	1,100.2900	+13.486%	1	16	-98.955%
2022-05-31	969.5400	969.5400	969.5400	969.5400	-0.550%	1	16	-98.814%
2022-02-04	974.9000	974.9000	974.9000	974.9000	+0.288%	5	0	-98.820%
2022-02-03	972.1000	972.1000	972.1000	972.1000	+2.133%	5	0	-98.817%
2022-02-02	951.8000	951.8000	951.8000	951.8000	0.000%	5	0	-98.792%

.dark-mode .xv7Xz7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xv7Xz7{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P5100SPX Dec 18 2026 5100.00 Put (SPX261218P05100000)option OPRA

SPX20261218P5100
SPX Dec 18 2026 5100.00 Put (SPX261218P05100000)
option OPRA