Dark

SPX20261218P5150
SPX Dec 18 2026 5150.00 Put (SPX261218P05150000)
option OPRA

EOD

Sep 9, 2026

10.30+5.102%(+0.50)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	10.4000	10.4000	10.2000	10.3000	+5.102%	24	2,210	0.000%
2026-09-08	9.2300	9.8000	9.2300	9.8000	+7.692%	6	2,210	+5.102%
2026-09-04	9.1000	9.1000	9.1000	9.1000	-1.087%	26	2,231	+13.187%
2026-09-03	9.4000	9.4000	9.2000	9.2000	-15.596%	4	2,231	+11.957%
2026-09-02	11.3000	11.3000	10.8800	10.9000	-8.403%	162	2,233	-5.505%
2026-09-01	11.4000	11.9000	11.4000	11.9000	-1.653%	3	2,165	-13.445%
2026-08-26	12.1000	12.1000	12.1000	12.1000	-5.469%	16	2,167	-14.876%
2026-08-24	12.8000	12.8000	12.8000	12.8000	-11.724%	2	2,167	-19.531%
2026-08-20	14.5000	14.5000	14.5000	14.5000	+8.209%	7	2,167	-28.966%
2026-08-19	13.4000	13.4000	13.4000	13.4000	-7.586%	10	2,167	-23.134%
2026-08-18	14.5000	14.7000	14.5000	14.5000	+2.113%	34	2,167	-28.966%
2026-08-17	14.2000	14.2000	14.2000	14.2000	+7.576%	12	2,150	-27.465%
2026-08-14	13.2000	13.2000	13.2000	13.2000	-10.931%	6	2,138	-21.970%
2026-08-11	14.7900	14.8200	14.7900	14.8200	+2.988%	2	2,132	-30.499%
2026-08-10	14.6800	14.6800	14.3900	14.3900	-4.702%	5	2,132	-28.423%
2026-08-07	15.1000	15.1000	15.1000	15.1000	-1.948%	1	2,131	-31.788%
2026-08-06	15.3000	15.4000	15.3000	15.4000	-4.348%	12	2,131	-33.117%
2026-08-05	16.1000	16.1000	16.1000	16.1000	-1.227%	5	2,128	-36.025%
2026-08-04	16.3000	16.3000	16.3000	16.3000	-11.413%	3	2,126	-36.810%
2026-08-03	18.2500	18.4000	18.2500	18.4000	-8.685%	196	2,123	-44.022%
2026-07-31	19.9500	20.1500	19.9500	20.1500	-10.444%	104	2,267	-48.883%
2026-07-28	22.5000	22.5000	22.5000	22.5000	-6.250%	1	2,261	-54.222%
2026-07-27	24.0000	24.0000	24.0000	24.0000	-2.637%	2	2,263	-57.083%
2026-07-24	25.2100	25.2100	24.6500	24.6500	-8.940%	6	2,261	-58.215%
2026-07-23	27.3000	27.3000	27.0400	27.0700	+18.210%	9	2,261	-61.950%
2026-07-21	22.9000	22.9000	22.9000	22.9000	-8.400%	8	2,261	-55.022%
2026-07-20	25.0000	25.0000	25.0000	25.0000	-1.575%	7	2,260	-58.800%
2026-07-17	25.5000	25.6000	25.4000	25.4000	+13.647%	7	2,253	-59.449%
2026-07-16	21.8500	22.3500	21.8500	22.3500	+2.523%	20	2,255	-53.915%
2026-07-15	21.8000	21.8000	21.8000	21.8000	-4.386%	3	2,258	-52.752%
2026-07-14	22.8000	22.8000	22.8000	22.8000	+2.242%	5	2,255	-54.825%
2026-07-10	23.4300	23.4400	22.2000	22.3000	-5.508%	13	2,255	-53.812%
2026-07-09	23.6000	23.6000	23.6000	23.6000	-9.091%	1	2,255	-56.356%
2026-07-02	25.3900	25.9800	25.3900	25.9600	-0.916%	26	2,255	-60.324%
2026-07-01	26.3500	26.3500	26.2000	26.2000	-1.652%	51	2,255	-60.687%
2026-06-30	26.3500	26.7000	26.3500	26.6400	-3.896%	120	2,205	-61.336%
2026-06-29	28.2800	28.2900	27.7200	27.7200	-10.291%	12	2,167	-62.843%
2026-06-25	30.9000	30.9000	30.9000	30.9000	-5.533%	22	2,173	-66.667%
2026-06-24	32.7600	32.7600	32.7100	32.7100	-6.302%	4	2,173	-68.511%
2026-06-23	33.5000	34.9300	33.5000	34.9100	+12.251%	6	2,175	-70.496%
2026-06-18	30.9500	31.1000	30.9000	31.1000	-10.888%	39	2,175	-66.881%
2026-06-17	34.9000	34.9000	34.9000	34.9000	+15.755%	1	2,175	-70.487%
2026-06-16	30.1500	30.1500	30.1500	30.1500	-16.644%	2	2,175	-65.837%
2026-06-12	36.1700	36.1700	36.1700	36.1700	-2.507%	6	2,171	-71.523%
2026-06-11	42.4300	44.8000	37.1000	37.1000	-9.754%	368	2,171	-72.237%
2026-06-10	38.8700	41.1100	38.8700	41.1100	-0.940%	84	2,179	-74.945%
2026-06-09	40.0000	41.5000	40.0000	41.5000	+18.775%	57	2,110	-75.181%
2026-06-08	34.7700	34.9400	34.7700	34.9400	-5.337%	5	2,164	-70.521%
2026-06-05	32.7700	36.9100	32.7700	36.9100	+18.682%	31	2,163	-72.094%
2026-06-04	33.9000	33.9000	31.1000	31.1000	-7.440%	164	2,192	-66.881%
2026-06-03	34.1000	34.1000	33.0000	33.6000	+2.752%	164	2,247	-69.345%
2026-06-02	32.7700	32.7700	32.3500	32.7000	+0.245%	57	2,328	-68.502%
2026-06-01	32.4000	32.6200	32.4000	32.6200	+0.462%	8	2,377	-68.424%
2026-05-29	32.4100	32.4700	32.4100	32.4700	-9.302%	4	2,381	-68.278%
2026-05-26	35.8000	35.8000	35.8000	35.8000	-6.771%	2	2,381	-71.229%
2026-05-22	38.4000	38.4000	38.4000	38.4000	-9.541%	2	2,381	-73.177%
2026-05-21	42.4500	42.4500	42.4500	42.4500	+2.289%	4	2,379	-75.736%
2026-05-20	42.5000	42.7500	41.5000	41.5000	-6.172%	42	2,379	-75.181%
2026-05-19	44.4000	44.6000	42.9300	44.2300	+3.365%	231	2,342	-76.713%
2026-05-18	43.2200	45.1000	42.7900	42.7900	-2.728%	98	2,342	-75.929%
2026-05-15	46.0000	46.0000	43.9900	43.9900	+2.780%	70	2,342	-76.586%
2026-05-14	44.0000	44.2800	42.8000	42.8000	-2.727%	63	2,158	-75.935%
2026-05-13	44.5000	44.6000	43.8000	44.0000	-1.566%	143	2,123	-76.591%
2026-05-12	47.8000	47.8000	44.7000	44.7000	+1.269%	30	2,123	-76.957%
2026-05-11	44.1400	44.1400	44.1400	44.1400	-0.898%	14	2,123	-76.665%
2026-05-08	44.6800	44.6800	44.5400	44.5400	-5.234%	8	2,126	-76.875%
2026-05-06	47.0000	47.0000	47.0000	47.0000	-5.830%	300	2,130	-78.085%
2026-05-05	49.9400	49.9400	49.9100	49.9100	-5.759%	4	2,075	-79.363%
2026-05-04	52.9400	52.9600	52.9400	52.9600	+6.409%	2	2,075	-80.551%
2026-05-01	48.9900	50.1800	48.9900	49.7700	-4.710%	21	2,074	-79.305%
2026-04-30	52.2300	52.2300	52.2300	52.2300	-6.565%	1	2,074	-80.280%
2026-04-29	55.6800	56.8500	55.4600	55.9000	-3.153%	27	2,073	-81.574%
2026-04-28	57.7200	57.7200	57.7200	57.7200	+1.316%	4	2,076	-82.155%
2026-04-24	58.1500	58.3000	56.9700	56.9700	-3.767%	4	2,076	-81.920%
2026-04-23	59.2000	59.2000	59.2000	59.2000	+1.718%	2	2,076	-82.601%
2026-04-22	58.2000	58.2000	58.2000	58.2000	-7.177%	1	2,074	-82.302%
2026-04-21	62.7000	62.7000	62.7000	62.7000	+9.043%	1	2,075	-83.573%
2026-04-17	57.3900	57.5000	56.9900	57.5000	-7.719%	7	2,075	-82.087%
2026-04-15	62.0200	63.1000	61.9800	62.3100	-12.535%	20	2,074	-83.470%
2026-04-13	71.2400	71.2400	71.2400	71.2400	-1.534%	2	2,072	-85.542%
2026-04-09	72.3500	72.3500	72.3500	72.3500	-7.017%	1	2,072	-85.764%
2026-04-08	77.3900	78.0100	77.3200	77.8100	-26.664%	4	2,072	-86.763%
2026-04-07	106.1000	106.1000	106.1000	106.1000	+12.038%	1	2,072	-90.292%
2026-04-06	96.9900	96.9900	93.6800	94.7000	-7.520%	56	2,072	-89.124%
2026-04-02	105.0000	105.0000	101.2000	102.4000	+0.887%	65	2,078	-89.941%
2026-04-01	105.6200	105.6200	98.8800	101.5000	-11.199%	39	2,078	-89.852%
2026-03-31	122.2700	124.6600	114.3000	114.3000	-19.908%	18	2,064	-90.989%
2026-03-30	136.6900	142.7100	132.8900	142.7100	-0.564%	16	2,058	-92.783%
2026-03-27	136.1000	143.5200	133.7000	143.5200	+18.612%	47	2,058	-92.823%
2026-03-26	112.8000	121.0000	112.8000	121.0000	+12.663%	34	2,033	-91.488%
2026-03-25	107.4000	107.4000	107.4000	107.4000	-4.312%	4	2,035	-90.410%
2026-03-23	104.4700	112.2400	101.1300	112.2400	-3.250%	15	2,030	-90.823%
2026-03-19	116.0100	116.0100	116.0100	116.0100	+21.349%	2	2,025	-91.121%
2026-03-17	95.6000	95.6000	95.6000	95.6000	-7.544%	1	2,023	-89.226%
2026-03-16	103.6000	103.6000	103.4000	103.4000	-10.708%	2	2,023	-90.039%
2026-03-13	113.8100	115.8000	113.8100	115.8000	+13.307%	8	2,022	-91.105%
2026-03-11	101.6000	102.2000	101.6000	102.2000	-0.815%	2	2,023	-89.922%
2026-03-10	100.6000	103.0400	100.4000	103.0400	-14.913%	10	2,023	-90.004%
2026-03-09	121.1000	121.1000	121.1000	121.1000	+17.254%	1	2,014	-91.495%
2026-03-06	108.7600	108.7600	103.2800	103.2800	+12.604%	317	2,015	-90.027%
2026-03-05	91.5300	91.7200	91.5300	91.7200	+6.404%	2	1,727	-88.770%
2026-03-04	84.8500	87.3600	84.8500	86.2000	-7.192%	17	1,727	-88.051%
2026-03-03	100.8300	100.8300	92.8800	92.8800	+6.441%	5	1,726	-88.910%
2026-03-02	92.4000	92.4000	86.5400	87.2600	+6.545%	136	1,722	-88.196%
2026-02-26	85.2000	85.2000	81.9000	81.9000	+2.490%	3	1,718	-87.424%
2026-02-25	81.6800	81.6800	79.9100	79.9100	-10.615%	18	1,718	-87.110%
2026-02-24	89.4000	89.4000	89.4000	89.4000	+4.488%	2	1,718	-88.479%
2026-02-20	87.9900	87.9900	85.5600	85.5600	+1.979%	2	1,716	-87.962%
2026-02-18	83.9000	83.9000	83.9000	83.9000	-9.130%	3	1,716	-87.723%
2026-02-13	92.3300	92.3300	92.3300	92.3300	-0.506%	2	1,716	-88.844%
2026-02-12	92.8000	92.8000	92.8000	92.8000	+1.643%	3	1,716	-88.901%
2026-02-05	97.7000	97.7000	91.3000	91.3000	+16.158%	9	1,566	-88.719%
2026-02-02	78.6000	78.6000	78.6000	78.6000	-12.618%	1	1,134	-86.896%
2026-01-29	90.4000	90.4000	89.4000	89.9500	+13.861%	14	1,134	-88.549%
2026-01-27	78.9300	79.0000	78.9300	79.0000	-1.924%	2	1,134	-86.962%
2026-01-23	80.5500	80.5500	80.5500	80.5500	+1.436%	2	1,134	-87.213%
2026-01-22	80.2000	80.2000	79.4100	79.4100	-16.155%	22	1,134	-87.029%
2026-01-20	93.0200	94.9400	93.0200	94.7100	+18.536%	44	1,134	-89.125%
2026-01-15	79.9000	79.9000	79.9000	79.9000	+2.096%	1	1,134	-87.109%
2026-01-13	78.0900	78.2600	78.0900	78.2600	-0.382%	2	1,135	-86.839%
2026-01-12	78.5600	78.5600	78.5600	78.5600	-7.696%	18	1,135	-86.889%
2026-01-08	85.1100	85.1100	85.1100	85.1100	+5.269%	20	1,135	-87.898%
2026-01-07	80.8600	80.8600	80.8500	80.8500	-2.590%	2	1,135	-87.260%
2026-01-05	83.0000	83.0000	83.0000	83.0000	-1.425%	14	1,195	-87.590%
2025-12-26	83.3000	84.2000	83.3000	84.2000	+0.453%	11	1,195	-87.767%
2025-12-23	83.8600	83.8600	83.8200	83.8200	-2.079%	54	1,196	-87.712%
2025-12-22	86.7200	86.7200	85.6000	85.6000	-6.520%	24	1,196	-87.967%
2025-12-19	91.5700	91.5700	91.5700	91.5700	-8.704%	41	1,196	-88.752%
2025-12-18	100.3300	100.3300	100.3000	100.3000	-4.294%	23	1,166	-89.731%
2025-12-17	98.8400	104.8000	98.8400	104.8000	+5.327%	96	1,166	-90.172%
2025-12-12	99.5000	99.5000	99.5000	99.5000	+0.010%	14	1,173	-89.648%
2025-12-11	99.4900	99.4900	99.4900	99.4900	-2.974%	20	1,173	-89.647%
2025-12-10	102.4700	102.5400	102.4700	102.5400	+3.576%	2	1,126	-89.955%
2025-12-08	97.9400	99.0000	97.9400	99.0000	-3.790%	3	966	-89.596%
2025-12-04	102.9000	102.9000	102.9000	102.9000	-1.437%	43	967	-89.990%
2025-12-02	104.4000	104.4000	104.4000	104.4000	-4.044%	1	954	-90.134%
2025-11-26	108.8000	108.8000	108.8000	108.8000	-20.235%	2	951	-90.533%
2025-11-18	142.0000	142.0000	136.4000	136.4000	+9.956%	6	951	-92.449%
2025-11-17	123.9100	124.0500	123.9100	124.0500	-2.919%	2	947	-91.697%
2025-11-14	126.3100	127.7800	126.3100	127.7800	+3.827%	2	946	-91.939%
2025-11-13	118.2000	123.4400	118.2000	123.0700	+11.376%	3	946	-91.631%
2025-11-12	110.0500	110.5000	110.0500	110.5000	+0.127%	3	945	-90.679%
2025-11-11	111.3200	111.3200	110.3600	110.3600	-7.649%	3	945	-90.667%
2025-11-04	119.5000	119.5000	119.5000	119.5000	+5.846%	1	945	-91.381%
2025-11-03	112.9000	112.9000	112.9000	112.9000	+4.151%	1	944	-90.877%
2025-10-30	108.4000	108.4000	108.4000	108.4000	+3.317%	20	944	-90.498%
2025-10-29	104.6900	104.9200	104.6900	104.9200	+1.539%	2	944	-90.183%
2025-10-28	103.3400	103.3800	103.2900	103.3300	-8.679%	26	944	-90.032%
2025-10-23	117.3000	117.3000	113.1500	113.1500	-5.865%	329	1,269	-90.897%
2025-10-22	120.2000	120.2000	120.2000	120.2000	+1.392%	1	1,022	-91.431%
2025-10-20	119.1100	119.2100	118.3600	118.5500	-5.463%	98	1,022	-91.312%
2025-10-15	125.4000	125.4000	125.4000	125.4000	-6.348%	11	981	-91.786%
2025-10-10	133.1000	134.6000	133.1000	133.9000	+12.862%	14	977	-92.308%
2025-09-30	118.1000	118.6400	118.1000	118.6400	-5.088%	3	978	-91.318%
2025-09-25	125.0000	125.0000	125.0000	125.0000	+5.843%	1	976	-91.760%
2025-09-11	118.3000	118.3000	118.0000	118.1000	-10.190%	46	976	-91.279%
2025-09-03	130.2000	132.5000	130.2000	131.5000	+1.623%	158	996	-92.167%
2025-08-29	131.4000	131.4000	129.4000	129.4000	+1.173%	25	837	-92.040%
2025-08-27	128.3000	128.3000	127.9000	127.9000	-2.693%	7	839	-91.947%
2025-08-19	131.5100	131.5100	131.3300	131.4400	-12.373%	325	833	-92.164%
2025-08-07	150.0000	150.0000	150.0000	150.0000	-0.859%	1	746	-93.133%
2025-08-05	151.3000	151.3000	151.3000	151.3000	+2.230%	1	746	-93.192%
2025-08-04	148.0000	148.0000	148.0000	148.0000	+8.425%	1	746	-93.041%
2025-07-28	136.5000	136.5000	136.5000	136.5000	-2.437%	1	745	-92.454%
2025-07-25	141.4000	141.4000	139.9100	139.9100	-6.308%	3	745	-92.638%
2025-07-21	149.3300	149.3300	149.3300	149.3300	-3.221%	2	742	-93.103%
2025-07-18	154.3000	154.3000	154.3000	154.3000	-0.899%	1	742	-93.325%
2025-07-11	155.7000	155.7000	155.7000	155.7000	+0.973%	1	742	-93.385%
2025-07-10	154.2000	154.2000	154.2000	154.2000	-4.342%	1	741	-93.320%
2025-07-08	161.2000	161.2000	161.2000	161.2000	-10.988%	1	740	-93.610%
2025-06-24	181.1000	181.1000	181.1000	181.1000	-10.213%	1	740	-94.313%
2025-06-23	201.7000	201.7000	201.7000	201.7000	-7.773%	9	739	-94.893%
2025-05-30	233.7000	233.7000	218.5000	218.7000	-3.230%	66	778	-95.290%
2025-05-22	226.0000	226.0000	226.0000	226.0000	+5.989%	150	775	-95.442%
2025-05-20	213.2300	213.2300	213.2300	213.2300	+3.565%	1	646	-95.170%
2025-05-16	208.5300	208.5300	205.8900	205.8900	-3.247%	4	646	-94.997%
2025-05-13	215.7000	216.8000	212.4000	212.8000	-25.360%	26	496	-95.160%
2025-05-05	285.1000	285.1000	285.1000	285.1000	+0.070%	77	483	-96.387%
2025-05-02	285.1000	286.1000	282.9000	284.9000	-16.206%	54	478	-96.385%
2025-04-24	340.9000	340.9000	339.9000	340.0000	-3.023%	8	475	-96.971%
2025-04-23	350.6000	350.6000	350.6000	350.6000	-13.381%	78	467	-97.062%
2025-04-22	404.9200	404.9200	404.7600	404.7600	-7.395%	2	467	-97.455%
2025-04-21	437.0800	437.0800	437.0800	437.0800	+13.351%	30	467	-97.643%
2025-04-17	386.5000	386.5000	385.6000	385.6000	-25.163%	9	458	-97.329%
2025-04-09	515.2500	515.2500	515.2500	515.2500	+58.154%	1	458	-98.001%
2025-04-03	325.7900	325.7900	325.7900	325.7900	+25.788%	1	459	-96.838%
2025-04-02	259.0000	259.0000	259.0000	259.0000	+12.413%	2	459	-96.023%
2025-03-27	230.4000	230.4000	230.4000	230.4000	+2.912%	5	459	-95.530%
2025-03-24	223.8800	223.8800	223.8800	223.8800	-7.716%	1	447	-95.399%
2025-03-19	250.5000	250.5000	242.6000	242.6000	+10.827%	6	446	-95.754%
2025-02-28	218.9000	218.9000	218.9000	218.9000	+26.459%	40	449	-95.295%
2025-02-14	173.1000	173.1000	173.1000	173.1000	-0.973%	10	425	-94.050%
2025-02-13	174.8000	174.8000	174.8000	174.8000	-4.061%	101	324	-94.108%
2025-02-10	182.1000	182.2000	181.5000	182.2000	-13.031%	4	324	-94.347%
2025-02-03	209.5000	209.5000	209.5000	209.5000	+9.766%	1	320	-95.084%
2025-01-29	190.8600	190.8600	190.8600	190.8600	+1.933%	1	314	-94.603%
2025-01-28	186.0700	187.2400	186.0700	187.2400	+3.648%	2	313	-94.499%
2025-01-23	180.6200	180.6500	180.6200	180.6500	-3.499%	2	312	-94.298%
2025-01-21	187.4000	187.4000	187.2000	187.2000	-3.505%	38	312	-94.498%
2025-01-17	194.0000	194.0000	194.0000	194.0000	-12.336%	2	274	-94.691%
2025-01-10	221.3000	221.3000	221.3000	221.3000	+8.199%	6	274	-95.346%
2025-01-07	204.3900	204.5300	204.3900	204.5300	+5.646%	6	271	-94.964%
2025-01-06	192.7000	193.9000	192.6000	193.6000	-0.463%	10	268	-94.680%
2024-12-16	194.5000	194.5000	194.5000	194.5000	0.000%	1	80	-94.704%
2024-12-10	194.0000	194.7000	193.6000	194.5000	-0.262%	25	80	-94.704%
2024-11-12	195.0100	195.0100	195.0100	195.0100	+0.895%	2	70	-94.718%
2024-11-11	193.2800	193.2800	193.2800	193.2800	-4.345%	2	0	-94.671%
2024-11-06	202.0600	202.0600	202.0600	202.0600	-16.262%	2	0	-94.903%
2024-11-05	241.3000	241.3000	241.3000	241.3000	+1.991%	10	0	-95.731%
2024-10-21	236.5900	236.5900	236.5900	236.5900	-9.053%	4	0	-95.646%
2024-10-10	259.2900	260.4400	259.2900	260.1400	-9.454%	28	0	-96.041%
2024-10-02	287.3000	287.3000	287.3000	287.3000	+5.007%	8	0	-96.415%
2024-09-30	273.6000	273.6000	273.6000	273.6000	+0.441%	98	0	-96.235%
2024-09-26	272.4000	272.4000	272.4000	272.4000	-2.991%	8	0	-96.219%
2024-09-25	280.8000	280.8000	280.8000	280.8000	+1.739%	42	0	-96.332%
2024-09-24	276.0000	276.0000	276.0000	276.0000	0.000%	8	0	-96.268%
2024-09-23	275.5000	276.0000	275.5000	276.0000	-1.358%	8	0	-96.268%
2024-09-20	279.8000	279.8000	279.8000	279.8000	-24.077%	8	0	-96.319%
2024-08-09	368.5300	368.5300	368.5300	368.5300	0.000%	3	0	-97.205%

.dark-mode .dxSJqP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dxSJqP{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P5150SPX Dec 18 2026 5150.00 Put (SPX261218P05150000)option OPRA

SPX20261218P5150
SPX Dec 18 2026 5150.00 Put (SPX261218P05150000)
option OPRA