Dark

SPX20261218P5125
SPX Dec 18 2026 5125.00 Put (SPX261218P05125000)
option OPRA

EOD

Sep 9, 2026

9.90+3.125%(+0.30)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	9.7000	10.2000	9.7000	9.9000	+3.125%	6	1,338	0.000%
2026-09-08	9.5000	9.6000	9.5000	9.6000	+6.667%	2	1,338	+3.125%
2026-09-04	8.9000	9.0400	8.7000	9.0000	-2.174%	107	1,294	+10.000%
2026-09-03	9.2000	9.2000	9.2000	9.2000	-8.911%	1	1,294	+7.609%
2026-09-02	10.1000	10.1000	10.1000	10.1000	-13.675%	2	1,293	-1.980%
2026-09-01	11.7000	11.7000	11.7000	11.7000	+10.900%	1	1,293	-15.385%
2026-08-31	10.6500	10.7000	10.5500	10.5500	-12.083%	44	1,292	-6.161%
2026-08-25	12.0000	12.0000	11.8000	12.0000	-6.469%	71	1,336	-17.500%
2026-08-21	13.1100	13.1100	12.8300	12.8300	-2.803%	124	1,265	-22.837%
2026-08-14	13.2000	13.2000	13.2000	13.2000	0.000%	1	1,273	-25.000%
2026-08-13	13.2000	13.2000	13.2000	13.2000	-8.206%	4	1,272	-25.000%
2026-08-11	14.3800	14.3800	14.3800	14.3800	+0.700%	2	1,268	-31.154%
2026-08-10	14.3200	14.3200	14.1800	14.2800	-2.857%	12	1,268	-30.672%
2026-08-07	14.9900	15.0800	14.7000	14.7000	-7.547%	7	1,270	-32.653%
2026-08-05	15.9000	15.9000	15.9000	15.9000	-9.659%	2	1,269	-37.736%
2026-08-03	18.8500	18.8500	17.6000	17.6000	-19.266%	102	1,269	-43.750%
2026-07-30	21.8000	21.8000	21.8000	21.8000	-14.173%	4	1,315	-54.587%
2026-07-29	23.0000	25.4000	22.9900	25.4000	-4.511%	17	1,316	-61.024%
2026-07-23	26.3900	26.6000	26.0200	26.6000	+9.106%	25	1,323	-62.782%
2026-07-20	24.3400	24.3800	24.3400	24.3800	-4.392%	8	1,327	-59.393%
2026-07-17	24.7400	25.5000	24.5000	25.5000	+14.607%	48	1,329	-61.176%
2026-07-14	22.2500	22.2500	22.2500	22.2500	-4.301%	8	1,355	-55.506%
2026-07-13	22.3500	23.2500	22.3500	23.2500	+0.649%	160	1,347	-57.419%
2026-07-09	23.1000	23.1000	23.1000	23.1000	-7.266%	3	1,187	-57.143%
2026-07-08	24.9500	24.9500	24.9100	24.9100	+3.748%	4	1,184	-60.257%
2026-07-07	23.9000	24.0100	23.9000	24.0100	-5.843%	5	1,189	-58.767%
2026-07-01	25.5000	25.5000	25.5000	25.5000	-5.028%	1	1,189	-61.176%
2026-06-30	26.8700	26.8700	26.8500	26.8500	-7.093%	4	1,188	-63.128%
2026-06-29	28.9000	28.9000	28.9000	28.9000	-8.976%	4	1,186	-65.744%
2026-06-25	31.7400	31.7500	31.7400	31.7500	-1.275%	4	1,190	-68.819%
2026-06-24	32.9300	33.1300	30.8400	32.1600	-0.526%	34	1,190	-69.216%
2026-06-23	34.0900	34.3400	32.3300	32.3300	+6.244%	29	1,196	-69.378%
2026-06-18	29.6600	30.9300	29.6600	30.4300	-0.815%	8	1,172	-67.466%
2026-06-17	29.1600	30.6800	29.1600	30.6800	+6.380%	304	1,172	-67.731%
2026-06-15	29.1000	29.1000	28.8000	28.8400	-22.702%	22	1,172	-65.673%
2026-06-12	37.3100	37.3100	37.3100	37.3100	+0.892%	6	1,172	-73.466%
2026-06-11	42.7000	42.7000	36.9800	36.9800	-10.503%	17	1,172	-73.229%
2026-06-10	38.0700	41.3200	38.0700	41.3200	+23.602%	112	1,139	-76.041%
2026-06-08	33.2600	33.4300	33.2200	33.4300	-7.906%	8	1,141	-70.386%
2026-06-05	36.3000	36.3000	36.3000	36.3000	+18.241%	2	1,143	-72.727%
2026-06-04	30.7000	30.7000	30.7000	30.7000	-7.054%	3	1,143	-67.752%
2026-06-03	33.6300	33.6300	33.0300	33.0300	+2.897%	12	1,140	-70.027%
2026-06-02	32.4000	32.4000	31.7700	32.1000	-0.619%	89	1,148	-69.159%
2026-06-01	31.4000	32.3000	31.1400	32.3000	+3.195%	162	1,198	-69.350%
2026-05-29	31.6000	32.1000	31.2000	31.3000	-4.718%	183	1,309	-68.371%
2026-05-28	34.1000	34.1000	32.8000	32.8500	-6.116%	190	1,455	-69.863%
2026-05-27	35.0600	35.0600	34.9900	34.9900	-6.444%	4	1,587	-71.706%
2026-05-22	37.2500	37.4000	37.2500	37.4000	-7.426%	8	1,585	-73.529%
2026-05-20	42.0400	42.3500	40.4000	40.4000	-5.784%	35	1,587	-75.495%
2026-05-19	42.8200	43.3000	41.9800	42.8800	+2.241%	80	1,533	-76.912%
2026-05-18	43.0500	43.0900	41.7900	41.9400	-4.334%	53	1,533	-76.395%
2026-05-15	45.1000	45.1000	43.4100	43.8400	+1.953%	113	1,533	-77.418%
2026-05-14	43.0000	43.0000	43.0000	43.0000	-0.232%	1	1,327	-76.977%
2026-05-13	43.9400	44.1000	43.1000	43.1000	-1.755%	43	1,308	-77.030%
2026-05-12	45.6700	45.6700	43.8700	43.8700	-1.988%	62	1,308	-77.433%
2026-05-11	43.7200	44.7600	43.2200	44.7600	+2.192%	396	1,308	-77.882%
2026-05-08	43.6200	44.2300	43.5200	43.8000	-3.736%	327	895	-77.397%
2026-05-07	45.5000	45.5000	45.5000	45.5000	-7.895%	5	643	-78.242%
2026-05-05	49.4000	49.4000	49.4000	49.4000	+2.532%	6	649	-79.960%
2026-05-04	48.1600	48.1800	48.1600	48.1800	-3.253%	2	649	-79.452%
2026-05-01	47.3300	49.8000	47.3300	49.8000	-8.791%	12	650	-80.120%
2026-04-29	55.1900	55.1900	54.6000	54.6000	-6.186%	25	650	-81.868%
2026-04-23	56.6900	58.8000	56.6900	58.2000	+0.867%	22	650	-82.990%
2026-04-22	57.7000	57.7000	57.7000	57.7000	-0.893%	1	651	-82.842%
2026-04-21	58.2200	58.2200	58.2200	58.2200	-0.308%	2	652	-82.996%
2026-04-20	58.4000	58.4000	58.4000	58.4000	-6.395%	1	652	-83.048%
2026-04-16	62.3900	62.3900	62.3900	62.3900	+1.282%	2	651	-84.132%
2026-04-15	61.7000	61.7000	61.5400	61.6000	-15.034%	16	651	-83.929%
2026-04-10	72.5000	72.5000	72.5000	72.5000	-28.901%	1	647	-86.345%
2026-04-07	101.7200	101.9700	101.7200	101.9700	+10.705%	2	646	-90.291%
2026-04-06	92.6100	93.0600	92.1100	92.1100	-6.771%	30	645	-89.252%
2026-04-01	98.8000	98.8000	98.8000	98.8000	-8.856%	4	648	-89.980%
2026-03-31	119.8300	119.8300	107.3000	108.4000	-19.050%	10	644	-90.867%
2026-03-30	134.0800	134.0800	133.9100	133.9100	-3.153%	4	642	-92.607%
2026-03-27	137.8400	138.2700	137.8100	138.2700	+22.114%	30	643	-92.840%
2026-03-26	113.3000	113.3000	112.8900	113.2300	+7.225%	3	646	-91.257%
2026-03-25	105.5000	105.6000	105.5000	105.6000	-3.332%	2	646	-90.625%
2026-03-23	108.5400	109.2400	108.3900	109.2400	-10.098%	6	646	-90.937%
2026-03-20	115.8300	121.5100	115.8000	121.5100	+17.208%	26	646	-91.853%
2026-03-18	103.8200	103.8200	103.6700	103.6700	+8.102%	2	658	-90.450%
2026-03-17	95.3000	95.9000	95.1000	95.9000	-5.237%	20	657	-89.677%
2026-03-16	99.7000	101.3000	99.7000	101.2000	-11.150%	5	661	-90.217%
2026-03-13	102.1100	113.9000	101.5000	113.9000	+7.453%	4	661	-91.308%
2026-03-12	106.5200	106.8700	100.9100	106.0000	+7.724%	20	660	-90.660%
2026-03-11	101.0000	101.1000	98.4000	98.4000	+1.517%	19	665	-89.939%
2026-03-10	97.9000	97.9000	95.6000	96.9300	+1.817%	4	666	-89.786%
2026-03-05	95.2000	95.2000	95.2000	95.2000	+13.293%	5	666	-89.601%
2026-03-04	83.9100	84.0300	83.9100	84.0300	-23.323%	2	668	-88.218%
2026-03-03	109.0700	109.5900	109.0700	109.5900	+37.262%	2	669	-90.966%
2026-02-25	79.9400	80.0100	79.8400	79.8400	-3.458%	300	391	-87.600%
2026-02-24	82.7000	82.7000	82.7000	82.7000	-7.824%	1	391	-88.029%
2026-02-17	90.0300	90.1100	89.7200	89.7200	+5.059%	114	390	-88.966%
2026-02-13	85.4000	85.4000	85.4000	85.4000	+10.823%	3	438	-88.407%
2026-02-10	77.5100	77.5100	77.0600	77.0600	-0.310%	2	438	-87.153%
2026-02-09	77.3000	77.3000	77.3000	77.3000	-13.019%	3	439	-87.193%
2026-02-05	88.9600	88.9600	88.8700	88.8700	+8.246%	2	438	-88.860%
2026-02-04	82.3000	82.3000	82.1000	82.1000	+1.861%	5	437	-87.942%
2026-01-28	80.6000	80.6000	80.6000	80.6000	+4.040%	1	439	-87.717%
2026-01-27	77.1700	77.4700	77.1400	77.4700	+0.978%	4	440	-87.221%
2026-01-26	76.7200	76.7200	76.7200	76.7200	-2.105%	2	440	-87.096%
2026-01-22	78.4100	78.4100	78.3700	78.3700	+0.217%	2	439	-87.368%
2026-01-15	77.9000	78.2000	77.9000	78.2000	-1.263%	4	440	-87.340%
2026-01-07	79.4000	79.4000	79.2000	79.2000	-3.485%	304	440	-87.500%
2025-12-23	82.0300	82.0600	82.0300	82.0600	-2.657%	2	565	-87.936%
2025-12-22	83.9000	84.3000	83.7000	84.3000	-6.020%	16	565	-88.256%
2025-12-19	90.7000	90.7000	89.6300	89.7000	-12.913%	6	555	-88.963%
2025-12-17	97.2000	103.0000	97.2000	103.0000	+3.904%	5	251	-90.388%
2025-12-16	101.0000	101.0000	99.1300	99.1300	+2.049%	10	246	-90.013%
2025-12-15	97.4000	97.4000	97.1400	97.1400	+0.977%	13	249	-89.809%
2025-12-12	96.3100	96.3100	96.2000	96.2000	-4.715%	2	248	-89.709%
2025-12-10	100.9600	100.9600	100.9600	100.9600	+0.728%	2	247	-90.194%
2025-12-09	98.7000	100.2300	98.7000	100.2300	-0.467%	24	247	-90.123%
2025-12-03	100.7000	100.7000	100.7000	100.7000	-0.277%	1	230	-90.169%
2025-12-02	100.9800	100.9800	100.9800	100.9800	-1.866%	1	229	-90.196%
2025-12-01	102.9000	102.9000	102.9000	102.9000	+0.784%	9	228	-90.379%
2025-11-28	103.4000	103.4000	102.1000	102.1000	-14.739%	3	219	-90.304%
2025-11-24	116.4400	119.7500	116.4400	119.7500	-8.448%	6	217	-91.733%
2025-11-21	144.1800	144.1800	130.5800	130.8000	+21.448%	10	217	-92.431%
2025-11-12	107.2400	107.7000	107.2400	107.7000	-1.102%	5	219	-90.808%
2025-10-31	108.9000	108.9000	108.9000	108.9000	+6.504%	1	215	-90.909%
2025-10-29	102.7500	102.7500	102.2100	102.2500	+0.799%	26	215	-90.318%
2025-10-28	101.4400	101.5000	101.4400	101.4400	-0.451%	38	202	-90.241%
2025-10-27	101.9000	101.9000	101.9000	101.9000	-8.074%	1	182	-90.285%
2025-10-23	110.8500	110.8500	110.8500	110.8500	-17.325%	4	182	-91.069%
2025-10-17	133.8400	134.0800	133.8400	134.0800	+9.812%	2	185	-92.616%
2025-10-15	122.1000	122.1000	122.1000	122.1000	-10.746%	22	185	-91.892%
2025-10-10	130.4000	136.8000	130.3000	136.8000	+17.829%	17	163	-92.763%
2025-09-30	116.1000	116.1000	116.1000	116.1000	-5.070%	1	155	-91.473%
2025-09-25	122.3000	122.3000	122.3000	122.3000	+5.522%	1	154	-91.905%
2025-09-11	115.8000	115.9000	115.8000	115.9000	-11.051%	4	174	-91.458%
2025-09-03	127.5000	130.3000	127.5000	130.3000	-5.305%	37	170	-92.402%
2025-09-02	137.6000	137.6000	137.6000	137.6000	+8.091%	4	139	-92.805%
2025-08-29	126.9000	127.3000	126.9000	127.3000	+1.677%	2	134	-92.223%
2025-08-27	125.4000	125.4000	125.1000	125.2000	-2.568%	3	135	-92.093%
2025-08-26	128.4000	128.5000	128.4000	128.5000	-0.155%	6	134	-92.296%
2025-08-13	128.7000	128.7000	128.7000	128.7000	-12.150%	1	130	-92.308%
2025-08-07	146.8000	147.0000	146.5000	146.5000	+2.233%	7	131	-93.242%
2025-08-05	143.4700	143.4700	143.3000	143.3000	+7.421%	2	135	-93.091%
2025-07-28	133.4000	133.4000	133.4000	133.4000	-2.564%	1	135	-92.579%
2025-07-25	138.0800	138.0800	136.9100	136.9100	-6.341%	4	135	-92.769%
2025-07-21	146.1800	146.1800	146.1800	146.1800	-4.395%	2	133	-93.228%
2025-07-11	152.3000	152.9000	152.3000	152.9000	-19.611%	22	132	-93.525%
2025-06-06	193.2000	193.2000	190.2000	190.2000	-6.993%	12	131	-94.795%
2025-06-05	204.5000	204.5000	204.5000	204.5000	-3.855%	3	131	-95.159%
2025-06-02	214.1000	214.1000	212.7000	212.7000	-0.654%	6	131	-95.346%
2025-05-30	214.1000	214.1000	214.1000	214.1000	-3.293%	212	136	-95.376%
2025-05-21	221.3900	221.3900	221.3900	221.3900	+9.594%	1	53	-95.528%
2025-05-16	204.7000	204.7000	202.0100	202.0100	-15.050%	36	54	-95.099%
2025-05-12	237.8000	237.8000	237.8000	237.8000	-16.605%	2	38	-95.837%
2025-05-09	284.1000	285.1500	284.1000	285.1500	-0.175%	12	38	-96.528%
2025-05-08	286.3800	286.3800	285.6500	285.6500	+0.528%	3	36	-96.534%
2025-05-05	282.2000	284.1500	282.2000	284.1500	-0.612%	10	33	-96.516%
2025-05-02	284.1000	285.9000	284.1000	285.9000	-3.380%	12	26	-96.537%
2025-05-01	297.0000	297.0000	295.9000	295.9000	-21.740%	5	20	-96.654%
2025-04-17	379.0000	379.0000	378.1000	378.1000	-15.978%	4	17	-97.382%
2025-04-09	513.0300	513.0300	450.0000	450.0000	-12.786%	3	17	-97.800%
2025-04-08	530.3200	530.3200	515.9700	515.9700	+18.136%	5	11	-98.081%
2025-04-04	436.7600	436.7600	436.7600	436.7600	+64.629%	2	11	-97.733%
2025-03-28	265.3000	265.3000	265.3000	265.3000	+4.321%	10	10	-96.268%
2025-03-06	254.3100	254.3100	254.3100	254.3100	0.000%	5	5	-96.107%

.dark-mode .T0lkZp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T0lkZp{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P5125SPX Dec 18 2026 5125.00 Put (SPX261218P05125000)option OPRA

SPX20261218P5125
SPX Dec 18 2026 5125.00 Put (SPX261218P05125000)
option OPRA