Dark

SPX20261218P5175
SPX Dec 18 2026 5175.00 Put (SPX261218P05175000)
option OPRA

EOD

Sep 9, 2026

10.50+6.061%(+0.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	10.5000	10.5000	10.5000	10.5000	+6.061%	1	497	0.000%
2026-09-08	9.9000	9.9000	9.9000	9.9000	+6.452%	2	498	+6.061%
2026-09-04	9.3000	9.3000	9.3000	9.3000	-3.125%	15	496	+12.903%
2026-09-03	10.1500	10.1500	9.6000	9.6000	-21.311%	5	496	+9.375%
2026-09-01	12.2000	12.2000	12.2000	12.2000	+1.667%	1	499	-13.934%
2026-08-26	12.0000	12.0000	12.0000	12.0000	-7.336%	20	498	-12.500%
2026-08-25	12.9500	12.9500	12.9500	12.9500	-4.779%	4	478	-18.919%
2026-08-21	13.6000	13.6000	13.6000	13.6000	-1.091%	4	474	-22.794%
2026-08-13	13.7500	13.7500	13.7500	13.7500	-6.463%	2	470	-23.636%
2026-08-10	14.7200	14.7200	14.7000	14.7000	-4.545%	4	472	-28.571%
2026-08-07	15.3200	15.4000	15.3200	15.4000	-1.282%	3	470	-31.818%
2026-08-06	15.6000	15.6000	15.6000	15.6000	-6.024%	21	469	-32.692%
2026-08-05	16.6000	16.6000	16.6000	16.6000	-37.594%	2	476	-36.747%
2026-07-17	25.9200	26.6000	25.5000	26.6000	+15.652%	46	476	-60.526%
2026-07-10	23.0000	23.0000	23.0000	23.0000	-3.402%	1	497	-54.348%
2026-07-07	24.2000	24.2900	23.8100	23.8100	-12.108%	14	494	-55.901%
2026-06-30	27.0700	27.0900	27.0700	27.0900	-15.634%	4	500	-61.240%
2026-06-26	32.2300	32.7400	32.0800	32.1100	-2.520%	14	500	-67.300%
2026-06-25	32.8700	32.9400	32.8700	32.9400	-0.992%	4	499	-68.124%
2026-06-24	34.1000	34.1000	33.2700	33.2700	-5.483%	7	499	-68.440%
2026-06-23	34.5200	35.4000	34.5200	35.2000	+12.102%	24	504	-70.170%
2026-06-22	31.4000	31.4000	31.4000	31.4000	-2.089%	13	524	-66.561%
2026-06-18	31.9800	32.0700	31.9800	32.0700	-10.093%	4	521	-67.259%
2026-06-17	35.1200	35.6700	35.1200	35.6700	+16.227%	4	521	-70.563%
2026-06-16	30.6900	30.6900	30.6900	30.6900	-14.346%	1	521	-65.787%
2026-06-12	35.4700	35.8300	35.4700	35.8300	-18.992%	4	523	-70.695%
2026-06-11	44.5600	44.8800	43.9600	44.2300	+1.213%	136	523	-76.260%
2026-06-10	43.6700	43.7000	43.6700	43.7000	+12.224%	36	481	-75.973%
2026-06-09	42.3300	42.3300	38.6400	38.9400	+0.724%	16	445	-73.035%
2026-06-05	37.7000	38.6600	37.7000	38.6600	+21.687%	21	453	-72.840%
2026-06-04	31.8300	31.8300	31.7700	31.7700	-3.815%	34	474	-66.950%
2026-06-01	32.9800	33.0300	32.9800	33.0300	-5.086%	4	508	-68.211%
2026-05-28	34.7400	34.8000	34.7400	34.8000	-17.320%	4	510	-69.828%
2026-05-20	42.9500	43.0000	42.0900	42.0900	-6.674%	91	510	-75.053%
2026-05-19	44.7800	45.1000	44.4000	45.1000	+3.845%	7	401	-76.718%
2026-05-18	43.4500	43.4500	43.4300	43.4300	-0.390%	14	401	-75.823%
2026-05-14	43.6000	43.6000	43.6000	43.6000	-4.176%	1	401	-75.917%
2026-05-13	44.9000	45.5000	44.9000	45.5000	+0.154%	186	400	-76.923%
2026-05-11	45.4400	45.4400	45.4300	45.4300	-4.338%	2	400	-76.888%
2026-05-07	47.5600	47.6600	47.4900	47.4900	-6.718%	56	266	-77.890%
2026-05-05	50.9600	50.9600	50.9100	50.9100	-1.146%	4	238	-79.375%
2026-05-01	51.5000	51.5000	51.5000	51.5000	-3.486%	6	242	-79.612%
2026-04-30	53.3600	53.3600	53.3600	53.3600	-6.550%	1	242	-80.322%
2026-04-29	57.1000	57.1000	57.1000	57.1000	-5.776%	2	241	-81.611%
2026-04-23	60.6100	61.4000	59.5000	60.6000	+0.950%	12	241	-82.673%
2026-04-22	60.1600	60.1600	60.0300	60.0300	+0.301%	2	241	-82.509%
2026-04-20	59.8100	59.8500	59.8100	59.8500	+3.012%	2	241	-82.456%
2026-04-17	58.1600	58.1600	58.1000	58.1000	-6.742%	2	240	-81.928%
2026-04-16	62.3000	62.3000	62.3000	62.3000	-13.915%	1	240	-83.146%
2026-04-10	73.5000	73.7000	72.1900	72.3700	-9.083%	10	240	-85.491%
2026-04-08	79.5000	79.6000	79.5000	79.6000	-24.227%	2	241	-86.809%
2026-04-07	105.0400	105.0500	105.0400	105.0500	+1.107%	2	240	-90.005%
2026-04-01	103.6000	103.9000	103.6000	103.9000	-11.919%	5	245	-89.894%
2026-03-31	127.2400	127.3200	117.9600	117.9600	-14.148%	9	241	-91.099%
2026-03-30	137.4000	137.4000	137.4000	137.4000	-5.761%	3	238	-92.358%
2026-03-27	137.8600	145.8000	137.1800	145.8000	+20.099%	3	241	-92.798%
2026-03-26	114.9500	121.4000	114.9500	121.4000	+5.832%	3	240	-91.351%
2026-03-24	114.7500	114.7500	114.7100	114.7100	-7.789%	4	239	-90.846%
2026-03-20	124.4000	124.4000	124.4000	124.4000	+26.796%	1	238	-91.559%
2026-03-17	99.3500	100.0200	98.1100	98.1100	-7.268%	18	238	-89.298%
2026-03-16	100.9700	105.8000	100.9400	105.8000	-9.881%	3	244	-90.076%
2026-03-13	109.3200	117.4000	109.3200	117.4000	+8.603%	3	243	-91.056%
2026-03-12	111.0700	111.0700	108.1000	108.1000	+5.463%	13	242	-90.287%
2026-03-11	102.3700	102.6000	102.1800	102.5000	+2.603%	30	244	-89.756%
2026-03-10	100.0000	100.0000	99.9000	99.9000	-11.113%	19	234	-89.489%
2026-03-09	120.7000	120.7000	110.5000	112.3900	+23.682%	5	234	-90.658%
2026-03-05	90.3400	90.8700	90.3400	90.8700	-4.448%	2	233	-88.445%
2026-03-03	95.1000	95.1000	95.1000	95.1000	+7.070%	5	233	-88.959%
2026-03-02	89.1100	89.1100	88.8200	88.8200	+0.464%	8	228	-88.178%
2026-02-27	88.4800	88.4800	88.4100	88.4100	-2.093%	2	228	-88.124%
2026-02-24	90.3000	90.3000	90.3000	90.3000	+4.020%	2	227	-88.372%
2026-02-23	86.5100	86.8100	86.5100	86.8100	+7.705%	2	226	-87.905%
2026-02-09	80.6000	80.6000	80.6000	80.6000	-6.572%	2	226	-86.973%
2026-02-06	86.0600	86.2700	86.0600	86.2700	+7.435%	2	226	-87.829%
2026-02-02	80.3000	80.3000	80.3000	80.3000	0.000%	1	225	-86.924%
2026-01-26	80.3000	80.3000	80.3000	80.3000	-18.311%	15	224	-86.924%
2026-01-20	98.3000	98.3000	98.3000	98.3000	+18.863%	5	209	-89.318%
2026-01-16	82.8000	83.1000	82.6000	82.7000	+0.364%	10	199	-87.304%
2026-01-15	81.7000	82.4000	81.1000	82.4000	-1.647%	7	199	-87.257%
2026-01-06	83.7800	83.7800	83.7800	83.7800	-2.468%	45	192	-87.467%
2026-01-05	85.9000	85.9000	85.9000	85.9000	-2.275%	5	158	-87.776%
2026-01-02	87.9000	87.9000	87.9000	87.9000	+1.701%	10	153	-88.055%
2025-12-29	86.5900	86.5900	86.4000	86.4300	+1.005%	3	148	-87.851%
2025-12-24	85.5100	85.5700	85.5100	85.5700	-2.429%	2	144	-87.729%
2025-12-22	87.3000	87.7000	87.3000	87.7000	-18.114%	3	144	-88.027%
2025-12-17	107.1000	107.1000	107.1000	107.1000	+2.586%	1	142	-90.196%
2025-12-16	104.4000	104.4000	104.4000	104.4000	+2.453%	1	141	-89.943%
2025-12-15	101.9000	101.9000	101.9000	101.9000	+5.760%	2	142	-89.696%
2025-12-11	96.3500	96.3500	96.3500	96.3500	-6.908%	1	142	-89.102%
2025-12-10	103.5000	103.5000	103.5000	103.5000	-0.193%	1	142	-89.855%
2025-12-08	103.7000	103.7000	103.7000	103.7000	-0.480%	15	142	-89.875%
2025-12-04	104.2000	104.2000	104.2000	104.2000	+0.385%	1	127	-89.923%
2025-12-03	104.9000	104.9000	103.7800	103.8000	-0.860%	7	127	-89.884%
2025-12-01	104.7000	104.7000	104.7000	104.7000	-25.902%	1	125	-89.971%
2025-11-21	140.8000	141.3000	140.8000	141.3000	+0.627%	17	124	-92.569%
2025-11-19	140.2000	140.4200	140.2000	140.4200	-1.439%	6	107	-92.522%
2025-11-18	142.4700	142.4700	142.4700	142.4700	+30.730%	1	104	-92.630%
2025-10-31	109.1100	109.1100	108.9800	108.9800	+2.976%	2	105	-90.365%
2025-10-28	105.6300	105.8300	105.6300	105.8300	-18.095%	2	106	-90.078%
2025-10-13	129.5600	129.5600	129.1600	129.2100	-9.390%	36	108	-91.874%
2025-10-10	136.1000	142.6000	135.6000	142.6000	+20.521%	34	90	-92.637%
2025-10-03	117.7400	118.3300	117.7200	118.3200	-2.705%	12	69	-91.126%
2025-09-12	121.6000	121.6100	121.6000	121.6100	+0.338%	4	75	-91.366%
2025-09-11	120.8000	121.2000	120.7000	121.2000	-8.666%	6	77	-91.337%
2025-08-29	132.6000	132.8000	132.2000	132.7000	-3.701%	10	72	-92.087%
2025-08-14	137.7000	137.8000	137.7000	137.8000	-9.758%	2	71	-92.380%
2025-08-07	152.7000	152.7000	152.7000	152.7000	+1.059%	1	72	-93.124%
2025-08-04	151.5000	151.5000	151.0000	151.1000	+8.549%	6	71	-93.051%
2025-07-28	139.2000	139.2000	139.2000	139.2000	-4.000%	1	67	-92.457%
2025-07-25	145.0000	145.0000	145.0000	145.0000	-8.805%	1	66	-92.759%
2025-07-11	159.0000	159.1000	158.9000	159.0000	+2.251%	22	75	-93.396%
2025-07-10	155.5000	155.5000	155.5000	155.5000	-11.416%	1	58	-93.248%
2025-06-27	175.7800	175.7800	175.5400	175.5400	-2.206%	2	58	-94.018%
2025-06-26	179.6000	179.6000	179.5000	179.5000	-3.182%	2	57	-94.150%
2025-06-25	185.3000	185.5000	185.3000	185.4000	-12.506%	4	56	-94.337%
2025-06-05	211.9000	211.9000	211.9000	211.9000	-8.205%	3	53	-95.045%
2025-05-21	230.8400	230.8400	230.8400	230.8400	+9.398%	1	56	-95.451%
2025-05-16	212.8000	213.1000	211.0100	211.0100	-25.727%	36	56	-95.024%
2025-05-08	284.2300	284.2300	284.1000	284.1000	-7.580%	3	38	-96.304%
2025-05-01	308.7000	308.7000	307.4000	307.4000	-33.404%	3	36	-96.584%
2025-04-21	461.5900	461.5900	461.5900	461.5900	+17.185%	1	36	-97.725%
2025-04-17	393.9000	393.9000	393.9000	393.9000	-26.419%	2	35	-97.334%
2025-04-09	525.1800	535.3300	525.1800	535.3300	+18.962%	30	35	-98.039%
2025-04-04	403.2000	468.0000	403.2000	450.0000	+77.585%	12	5	-97.667%
2025-03-07	253.4000	253.4000	253.4000	253.4000	0.000%	10	5	-95.856%

.dark-mode .q73G0j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q73G0j{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P5175SPX Dec 18 2026 5175.00 Put (SPX261218P05175000)option OPRA

SPX20261218P5175
SPX Dec 18 2026 5175.00 Put (SPX261218P05175000)
option OPRA