Dark

SPX20261218P5200
SPX Dec 18 2026 5200.00 Put (SPX261218P05200000)
option OPRA

EOD

Jul 7, 2026

25.40-9.833%(-2.77)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	24.9800	25.4000	24.9800	25.4000	-9.833%	15	15,268	0.000%
2026-07-02	28.2600	28.2600	28.1700	28.1700	+3.566%	4	15,268	-9.833%
2026-07-01	27.0500	27.2000	27.0500	27.2000	+0.890%	10	15,268	-6.618%
2026-06-30	27.3300	27.3300	26.5900	26.9600	-11.607%	16	15,268	-5.786%
2026-06-29	31.0000	31.0000	30.4900	30.5000	-7.407%	9	15,268	-16.721%
2026-06-26	36.2000	36.3000	32.9400	32.9400	-1.170%	32	15,269	-22.890%
2026-06-25	33.0000	33.5000	33.0000	33.3300	-4.934%	127	15,269	-23.792%
2026-06-24	34.8700	35.1900	32.4400	35.0600	-0.341%	5,117	15,264	-27.553%
2026-06-23	36.0200	36.0700	34.6900	35.1800	+8.113%	74	12,500	-27.800%
2026-06-22	32.3000	32.5400	32.3000	32.5400	+3.302%	62	12,474	-21.942%
2026-06-18	32.0100	32.5000	31.5000	31.5000	0.000%	7	12,473	-19.365%
2026-06-16	30.5900	31.5000	30.5900	31.5000	+1.843%	11	12,473	-19.365%
2026-06-15	30.9300	30.9300	30.9300	30.9300	-19.158%	4	12,469	-17.879%
2026-06-12	38.1900	38.3400	38.1200	38.2600	-2.148%	5	12,469	-33.612%
2026-06-11	45.0900	45.3600	39.1000	39.1000	-9.260%	58	12,469	-35.038%
2026-06-09	41.7000	43.0900	41.7000	43.0900	+18.705%	26	12,485	-41.054%
2026-06-08	36.3000	36.3000	36.3000	36.3000	-4.120%	4	12,503	-30.028%
2026-06-05	37.8600	37.8600	37.8600	37.8600	+7.435%	15	12,500	-32.911%
2026-06-03	35.2900	35.6200	35.1400	35.2400	+3.953%	236	12,500	-27.923%
2026-06-02	34.0000	34.0000	33.9000	33.9000	-0.118%	40	12,436	-25.074%
2026-06-01	33.9000	33.9400	33.9000	33.9400	+2.044%	4	12,449	-25.162%
2026-05-29	33.2600	33.2600	33.2600	33.2600	-10.423%	2	12,449	-23.632%
2026-05-27	37.5700	37.5800	37.1300	37.1300	-4.304%	313	12,449	-31.592%
2026-05-22	38.7000	38.8000	38.4000	38.8000	-10.289%	80	12,482	-34.536%
2026-05-20	44.1000	44.1000	43.1500	43.2500	-4.525%	20	12,430	-41.272%
2026-05-19	44.9800	46.0000	44.9800	45.3000	-0.875%	533	12,437	-43.929%
2026-05-18	45.7000	45.7000	45.7000	45.7000	-0.652%	7	12,437	-44.420%
2026-05-15	48.7000	48.7000	46.0000	46.0000	+5.529%	230	12,437	-44.783%
2026-05-14	45.5700	45.6000	43.4400	43.5900	-6.258%	106	12,337	-41.730%
2026-05-13	46.4000	46.5000	45.8000	46.5000	0.000%	21	12,370	-45.376%
2026-05-12	49.1000	49.1000	46.5000	46.5000	-2.023%	1,134	12,370	-45.376%
2026-05-11	46.3000	47.5000	46.3000	47.4600	+2.594%	230	12,370	-46.481%
2026-05-08	46.2600	46.2600	46.2600	46.2600	-5.205%	345	11,462	-45.093%
2026-05-07	48.8000	48.8000	48.8000	48.8000	-0.102%	25	11,667	-47.951%
2026-05-06	48.8300	48.8500	48.8300	48.8500	-14.448%	2	11,692	-48.004%
2026-05-04	57.1000	57.1000	57.1000	57.1000	+7.129%	20	11,693	-55.517%
2026-05-01	51.1400	53.3000	51.1400	53.3000	+0.566%	7	11,693	-52.345%
2026-04-30	58.2000	58.2000	53.0000	53.0000	-8.935%	30	11,693	-52.075%
2026-04-29	57.7000	58.9500	57.7000	58.2000	+1.182%	20	11,708	-56.357%
2026-04-28	60.0000	60.6900	57.4800	57.5200	-2.010%	249	11,708	-55.841%
2026-04-27	58.7000	58.7000	58.7000	58.7000	-5.323%	1	11,680	-56.729%
2026-04-23	62.6200	67.0000	62.0000	62.0000	+1.639%	34	11,591	-59.032%
2026-04-22	60.8800	61.1000	60.8000	61.0000	-7.295%	87	11,572	-58.361%
2026-04-21	63.7600	65.8000	63.7600	65.8000	+7.376%	4	11,516	-61.398%
2026-04-20	60.7000	61.2800	60.7000	61.2800	+3.689%	2	11,516	-58.551%
2026-04-17	58.5000	59.3200	58.4300	59.1000	-9.812%	6	11,516	-57.022%
2026-04-16	65.5000	65.5600	65.5000	65.5300	+0.722%	2,427	12,539	-61.239%
2026-04-15	65.7300	66.3000	64.7000	65.0600	-1.499%	1,120	12,833	-60.959%
2026-04-14	67.0000	67.0000	65.9600	66.0500	-13.547%	412	12,856	-61.544%
2026-04-10	76.4000	76.4000	76.4000	76.4000	0.000%	5	13,255	-66.754%
2026-04-09	75.8000	76.4000	75.8000	76.4000	-5.562%	833	13,255	-66.754%
2026-04-08	80.0000	80.9000	80.0000	80.9000	-19.662%	676	13,719	-68.603%
2026-04-06	99.6000	100.7000	99.6000	100.7000	-5.268%	4	13,804	-74.777%
2026-04-01	106.2000	106.8000	104.4000	106.3000	-8.441%	17	13,811	-76.105%
2026-03-31	133.7000	133.7000	116.1000	116.1000	-21.320%	952	14,150	-78.122%
2026-03-30	139.5000	148.5200	138.7000	147.5600	+6.542%	1,401	13,359	-82.787%
2026-03-27	143.0000	143.0000	138.5000	138.5000	+7.615%	3,001	12,322	-81.661%
2026-03-26	120.3000	128.7000	120.3000	128.7000	+13.662%	227	10,691	-80.264%
2026-03-25	114.1900	114.1900	113.2300	113.2300	-2.807%	4	10,497	-77.568%
2026-03-24	116.6000	116.6000	116.5000	116.5000	+0.138%	25	10,497	-78.197%
2026-03-23	107.7800	116.3400	107.5900	116.3400	-6.261%	132	10,473	-78.167%
2026-03-20	124.2300	124.2300	124.1100	124.1100	+3.047%	2	10,565	-79.534%
2026-03-19	129.3300	129.3300	119.8900	120.4400	+5.464%	849	10,564	-78.911%
2026-03-18	106.0000	114.2000	106.0000	114.2000	+12.402%	32	10,357	-77.758%
2026-03-17	98.9000	103.9200	98.9000	101.6000	-4.878%	23	10,306	-75.000%
2026-03-16	108.6000	108.6000	103.2600	106.8100	-11.873%	74	10,307	-76.219%
2026-03-13	116.7000	121.2000	116.7000	121.2000	+10.082%	21	10,719	-79.043%
2026-03-12	110.1000	110.1000	110.1000	110.1000	+2.610%	1	10,732	-76.930%
2026-03-11	107.3000	107.3000	107.3000	107.3000	+2.093%	1	10,732	-76.328%
2026-03-10	104.8000	105.3000	96.0000	105.1000	+2.138%	613	10,732	-75.833%
2026-03-09	124.6000	126.1000	102.9000	102.9000	-5.855%	47	10,683	-75.316%
2026-03-06	107.7300	109.7000	107.7300	109.3000	+6.323%	25	10,667	-76.761%
2026-03-05	94.6000	102.8000	94.6000	102.8000	+13.191%	12	10,642	-75.292%
2026-03-04	92.5500	92.5500	90.3000	90.8200	-5.691%	8	10,647	-72.033%
2026-03-03	96.3000	96.3000	96.3000	96.3000	-2.923%	204	10,645	-73.624%
2026-03-02	99.2000	99.2000	99.2000	99.2000	+9.577%	1	10,444	-74.395%
2026-02-26	90.4700	90.5300	90.4700	90.5300	+2.875%	2	10,445	-71.943%
2026-02-24	90.1100	90.1100	88.0000	88.0000	-3.688%	6	10,445	-71.136%
2026-02-23	91.1400	91.3700	91.1400	91.3700	+2.010%	2	10,445	-72.201%
2026-02-20	94.1000	94.1000	89.5700	89.5700	+2.016%	430	9,996	-71.642%
2026-02-18	87.8000	87.8000	87.8000	87.8000	-8.351%	17	10,310	-71.071%
2026-02-17	101.6900	101.6900	95.8000	95.8000	-1.033%	19	10,306	-73.486%
2026-02-12	83.7000	96.8000	83.7000	96.8000	+18.439%	9	10,303	-73.760%
2026-02-11	81.7300	81.7300	81.7300	81.7300	-1.435%	1	10,298	-68.922%
2026-02-10	82.9200	82.9200	82.9200	82.9200	-2.881%	3	10,298	-69.368%
2026-02-09	85.6600	85.6600	85.3800	85.3800	-2.579%	302	10,205	-70.251%
2026-02-06	93.5000	93.5000	87.6400	87.6400	-8.898%	175	10,130	-71.018%
2026-02-05	100.9000	100.9000	95.5000	96.2000	+10.271%	578	10,239	-73.597%
2026-02-03	87.2400	87.2400	87.2400	87.2400	+6.390%	3	10,104	-70.885%
2026-02-02	83.2500	83.2500	82.0000	82.0000	-5.747%	2	10,101	-69.024%
2026-01-30	86.8000	87.0000	86.8000	87.0000	-7.071%	54	10,101	-70.805%
2026-01-29	93.6200	93.6200	93.6200	93.6200	+13.451%	1	10,101	-72.869%
2026-01-28	82.5200	82.5200	82.5200	82.5200	+0.036%	3	10,101	-69.220%
2026-01-27	82.3800	82.4900	82.3800	82.4900	+0.905%	2	10,098	-69.208%
2026-01-26	81.7500	81.7500	81.7500	81.7500	-3.959%	5	10,098	-68.930%
2026-01-23	85.1200	85.1200	85.1200	85.1200	+1.515%	15	10,103	-70.160%
2026-01-22	83.7500	83.8500	83.7500	83.8500	-16.567%	35	10,103	-69.708%
2026-01-20	97.0700	100.5000	96.2000	100.5000	+19.714%	24	10,117	-74.726%
2026-01-16	86.0000	86.0000	83.9500	83.9500	-0.178%	7	10,121	-69.744%
2026-01-15	83.3000	84.5000	83.3000	84.1000	-6.159%	9	10,121	-69.798%
2026-01-14	89.6200	89.6200	89.6200	89.6200	+8.237%	2	10,123	-71.658%
2026-01-13	82.8000	82.8000	82.8000	82.8000	+2.895%	2	10,136	-69.324%
2026-01-12	82.0600	82.0600	80.4700	80.4700	-0.899%	26	10,137	-68.435%
2026-01-09	81.2000	81.2000	81.2000	81.2000	-8.723%	12	10,157	-68.719%
2026-01-08	88.9600	88.9600	88.9600	88.9600	+4.659%	61	10,114	-71.448%
2026-01-07	85.0000	85.0000	85.0000	85.0000	-2.130%	2	10,235	-70.118%
2026-01-05	86.8500	86.8500	86.8500	86.8500	-4.770%	21	9,061	-70.754%
2025-12-31	88.0900	91.2000	87.8000	91.2000	+4.707%	291	9,061	-72.149%
2025-12-30	87.1000	87.1000	87.1000	87.1000	-2.212%	1,003	9,061	-70.838%
2025-12-29	88.6700	89.0700	88.6700	89.0700	+1.446%	4	9,271	-71.483%
2025-12-26	87.2800	87.8000	86.9500	87.8000	+0.677%	14	9,270	-71.071%
2025-12-24	87.0500	87.2100	87.0500	87.2100	-0.252%	40	9,281	-70.875%
2025-12-23	87.4200	87.4600	87.4000	87.4300	-1.984%	124	9,281	-70.948%
2025-12-22	90.9400	90.9400	89.0600	89.2000	-6.204%	354	9,235	-71.525%
2025-12-19	96.4000	96.4000	95.1000	95.1000	-12.752%	5	9,235	-73.291%
2025-12-17	103.1100	109.0000	103.1100	109.0000	+4.207%	93	9,236	-76.697%
2025-12-15	100.0000	105.2000	100.0000	104.6000	+0.742%	43	8,930	-75.717%
2025-12-12	103.6300	103.8300	103.6300	103.8300	+5.852%	4	8,926	-75.537%
2025-12-11	99.1000	99.1000	98.0900	98.0900	-9.176%	103	8,928	-74.105%
2025-12-10	108.0000	108.0000	108.0000	108.0000	+1.029%	19	8,819	-76.481%
2025-12-09	105.8000	106.9000	105.6000	106.9000	-0.261%	46	8,812	-76.239%
2025-12-08	104.2000	107.1800	104.2000	107.1800	+3.756%	27	8,898	-76.302%
2025-12-05	103.5500	103.5600	102.3000	103.3000	-2.354%	490	8,899	-75.411%
2025-12-04	107.3000	107.3000	105.7900	105.7900	+0.657%	7	9,048	-75.990%
2025-12-03	107.2000	107.2000	105.1000	105.1000	-5.883%	11	9,048	-75.833%
2025-11-28	111.6700	111.6700	111.6700	111.6700	-0.472%	3	9,045	-77.254%
2025-11-26	113.3000	113.3000	112.2000	112.2000	-4.242%	402	9,328	-77.362%
2025-11-25	124.0000	124.0000	117.1700	117.1700	-7.842%	4	9,328	-78.322%
2025-11-24	132.1200	132.1200	127.1400	127.1400	-13.333%	7	9,329	-80.022%
2025-11-21	151.7000	151.7000	142.9000	146.7000	-5.598%	20	9,328	-82.686%
2025-11-20	150.0000	155.4000	147.3000	155.4000	+16.640%	48	9,331	-83.655%
2025-11-18	145.3700	145.3700	133.2300	133.2300	-2.645%	361	9,369	-80.935%
2025-11-17	125.7600	138.0000	125.5200	136.8500	-0.689%	603	9,314	-81.440%
2025-11-14	137.8000	137.8000	137.8000	137.8000	+11.228%	5,392	8,825	-81.567%
2025-11-13	123.5000	123.8900	123.5000	123.8900	+8.800%	2	10,594	-79.498%
2025-11-12	113.9300	113.9300	113.8700	113.8700	-1.505%	2	10,595	-77.694%
2025-11-11	115.9000	115.9000	115.2400	115.6100	+1.306%	6	10,595	-78.030%
2025-11-10	117.4200	117.4200	114.1200	114.1200	-16.707%	3	10,596	-77.743%
2025-11-07	137.6000	137.6000	137.0100	137.0100	+9.722%	2	10,596	-81.461%
2025-11-06	127.6400	127.6400	123.7600	124.8700	-0.613%	10	10,595	-79.659%
2025-11-04	126.0100	126.0100	125.6400	125.6400	+10.677%	2	10,590	-79.784%
2025-10-31	111.9600	113.5200	111.9600	113.5200	+1.448%	5	10,589	-77.625%
2025-10-30	111.9000	111.9000	111.9000	111.9000	+0.449%	1	10,590	-77.301%
2025-10-29	111.4000	111.4000	111.4000	111.4000	+2.202%	1	10,589	-77.199%
2025-10-28	109.0000	109.0000	109.0000	109.0000	+1.019%	1,486	10,588	-76.697%
2025-10-27	107.8000	107.9000	107.8000	107.9000	-12.532%	80	11,998	-76.460%
2025-10-23	122.2000	123.3600	122.2000	123.3600	+2.339%	9	11,998	-79.410%
2025-10-20	124.1000	124.1000	120.1000	120.5400	-18.883%	3	11,989	-78.928%
2025-10-17	142.9100	148.6000	141.5900	148.6000	+17.778%	3	11,989	-82.907%
2025-10-15	126.0400	126.1700	126.0400	126.1700	-4.417%	2	11,988	-79.868%
2025-10-14	132.0000	132.0000	132.0000	132.0000	-9.091%	1	11,989	-80.758%
2025-10-10	139.9800	145.4000	139.9800	145.2000	+18.241%	31	11,939	-82.507%
2025-10-09	123.3000	123.3000	122.7000	122.8000	-0.880%	80	11,910	-79.316%
2025-10-07	123.9200	123.9200	123.8900	123.8900	+0.724%	2	11,908	-79.498%
2025-10-02	122.4000	123.0000	122.3000	123.0000	-0.518%	407	11,908	-79.350%
2025-09-30	123.6400	123.6400	123.6400	123.6400	+0.032%	501	12,077	-79.456%
2025-09-29	121.2000	123.6000	121.2000	123.6000	+1.378%	6	11,740	-79.450%
2025-09-19	121.5000	122.0000	121.5000	121.9200	+1.778%	21	11,825	-79.167%
2025-09-18	119.7900	119.7900	119.7900	119.7900	-2.372%	1	11,835	-78.796%
2025-09-15	122.0000	122.7000	122.0000	122.7000	-0.969%	6	11,841	-79.299%
2025-09-11	123.4000	123.9000	123.2400	123.9000	-8.079%	8	11,844	-79.500%
2025-09-05	137.2000	137.2000	134.7900	134.7900	+4.537%	2	11,845	-81.156%
2025-09-04	129.7400	129.7400	128.9400	128.9400	-5.883%	32	11,814	-80.301%
2025-09-03	137.0000	137.0000	137.0000	137.0000	-6.993%	5	11,813	-81.460%
2025-09-02	147.3000	147.3000	147.3000	147.3000	+8.708%	4	11,815	-82.756%
2025-08-29	135.1000	135.5000	135.1000	135.5000	+1.880%	3	11,814	-81.255%
2025-08-27	133.0000	133.0000	133.0000	133.0000	-3.061%	10	11,814	-80.902%
2025-08-26	137.8000	137.8000	137.2000	137.2000	-4.973%	5	11,820	-81.487%
2025-08-20	144.5800	144.5800	144.3800	144.3800	+5.157%	130	11,787	-82.408%
2025-08-18	140.0000	140.0000	137.3000	137.3000	-2.624%	442	12,053	-81.500%
2025-08-15	141.0000	141.0000	141.0000	141.0000	+1.952%	1	11,757	-81.986%
2025-08-14	141.0000	141.0000	138.3000	138.3000	+0.728%	52	11,756	-81.634%
2025-08-13	137.3000	137.3000	137.3000	137.3000	-5.694%	3,274	11,678	-81.500%
2025-08-11	145.4300	145.5900	145.4300	145.5900	-4.806%	2	8,514	-82.554%
2025-08-07	148.4000	157.0000	148.4000	152.9400	-1.010%	55	8,512	-83.392%
2025-08-04	159.2500	159.2900	154.5000	154.5000	+5.432%	5	8,463	-83.560%
2025-07-30	147.0100	147.0100	146.5400	146.5400	-0.899%	2	8,463	-82.667%
2025-07-29	147.8500	147.8700	147.8500	147.8700	+3.914%	2	8,463	-82.823%
2025-07-28	142.5000	142.5300	141.9000	142.3000	-3.851%	4	8,463	-82.150%
2025-07-24	148.0000	148.0000	148.0000	148.0000	-8.811%	400	8,462	-82.838%
2025-07-11	162.5000	162.5000	162.3000	162.3000	+1.724%	2	5,182	-84.350%
2025-07-10	159.1000	159.5500	159.1000	159.5500	-1.755%	5	5,181	-84.080%
2025-07-09	162.4000	162.4000	162.4000	162.4000	-3.402%	1	5,179	-84.360%
2025-07-08	168.7900	168.7900	168.1200	168.1200	-4.477%	12	5,179	-84.892%
2025-07-01	176.0000	176.0000	176.0000	176.0000	-1.129%	1	5,173	-85.568%
2025-06-30	177.9100	178.0100	177.9100	178.0100	-1.652%	2	5,172	-85.731%
2025-06-27	179.7000	181.0000	178.8000	181.0000	-1.255%	205	5,172	-85.967%
2025-06-26	183.4000	183.4000	183.3000	183.3000	-4.282%	3	5,374	-86.143%
2025-06-25	187.5600	191.5000	187.5600	191.5000	-11.751%	82	5,300	-86.736%
2025-06-20	219.8000	219.8000	214.2000	217.0000	+3.927%	1,182	5,302	-88.295%
2025-06-18	208.8000	208.8000	208.8000	208.8000	-3.690%	100	5,147	-87.835%
2025-06-17	216.5000	216.8000	216.5000	216.8000	+7.753%	35	5,147	-88.284%
2025-06-10	201.2000	201.2000	201.2000	201.2000	-1.329%	1	5,175	-87.376%
2025-06-09	203.4100	203.9100	203.4100	203.9100	-0.240%	2	5,176	-87.544%
2025-06-06	202.6900	204.4000	202.6900	204.4000	-4.379%	4	5,177	-87.573%
2025-06-04	211.1900	213.7600	211.1900	213.7600	-3.477%	26	5,152	-88.118%
2025-06-03	221.4600	221.4600	221.4600	221.4600	-3.659%	2	5,152	-88.531%
2025-06-02	229.8700	229.8700	229.8700	229.8700	+0.679%	1	5,154	-88.950%
2025-05-29	228.3200	228.3200	228.3200	228.3200	-0.205%	1	5,153	-88.875%
2025-05-28	225.9000	230.2700	225.4400	228.7900	-9.808%	67	5,152	-88.898%
2025-05-23	260.5000	263.0100	253.6700	253.6700	+6.271%	10	4,918	-89.987%
2025-05-22	238.8300	238.8300	236.3900	238.7000	-1.298%	259	4,918	-89.359%
2025-05-21	241.8400	241.8400	241.8400	241.8400	+8.658%	1	4,668	-89.497%
2025-05-20	222.5700	222.5700	222.5700	222.5700	-0.103%	8	4,667	-88.588%
2025-05-19	222.8000	222.8000	222.8000	222.8000	+0.874%	2	4,667	-88.600%
2025-05-16	220.8700	220.8700	220.8700	220.8700	-2.101%	2	4,665	-88.500%
2025-05-15	230.6500	230.7400	225.6100	225.6100	-0.406%	95	4,665	-88.742%
2025-05-14	224.8500	226.5300	224.8500	226.5300	-0.404%	3	4,609	-88.787%
2025-05-13	232.9400	232.9400	224.1700	227.4500	-5.685%	23	4,612	-88.833%
2025-05-12	241.2400	241.2400	241.1600	241.1600	-19.613%	36	4,605	-89.468%
2025-05-09	300.0000	300.0000	300.0000	300.0000	-0.180%	4	4,578	-91.533%
2025-05-08	300.5400	300.5400	300.5400	300.5400	-7.000%	15	4,578	-91.549%
2025-05-07	320.7400	326.0700	320.7400	323.1600	-2.073%	39	4,593	-92.140%
2025-05-06	321.1300	330.0000	321.1300	330.0000	+5.179%	515	4,584	-92.303%
2025-05-01	319.6300	319.6300	312.8500	313.7500	-9.399%	43	4,288	-91.904%
2025-04-30	350.2000	350.2000	345.9000	346.3000	-0.420%	6	4,246	-92.665%
2025-04-28	323.0600	347.7600	323.0600	347.7600	+2.560%	52	4,299	-92.696%
2025-04-25	340.5200	340.5200	339.0800	339.0800	-4.511%	170	4,267	-92.509%
2025-04-24	355.6000	355.6000	355.1000	355.1000	-7.996%	5	4,257	-92.847%
2025-04-23	380.1000	385.9600	379.4400	385.9600	-8.875%	24	4,252	-93.419%
2025-04-22	418.6000	423.5500	418.6000	423.5500	-10.063%	101	4,239	-94.003%
2025-04-21	437.1100	470.9400	437.1100	470.9400	+13.384%	53	4,138	-94.607%
2025-04-17	415.3500	415.3500	415.3500	415.3500	+5.687%	130	3,959	-93.885%
2025-04-14	393.4000	393.6000	392.9000	393.0000	-4.130%	50	3,959	-93.537%
2025-04-11	413.0400	413.0400	409.6100	409.9300	-9.588%	24	3,909	-93.804%
2025-04-10	456.2300	456.2300	444.7000	453.4000	+28.620%	202	3,907	-94.398%
2025-04-09	550.4200	550.4200	352.5100	352.5100	-34.261%	9	3,877	-92.795%
2025-04-08	573.6200	573.6200	536.2300	536.2300	+4.007%	252	3,872	-95.263%
2025-04-07	589.6900	599.9800	457.2300	515.5700	+9.857%	66	3,747	-95.073%
2025-04-04	450.2400	480.6400	450.2400	469.3100	+71.437%	26	3,701	-94.588%
2025-03-31	270.4700	273.7500	270.4700	273.7500	-2.099%	6	3,667	-90.721%
2025-03-28	270.9100	279.6200	270.9100	279.6200	+14.131%	1,406	3,668	-90.916%
2025-03-27	245.0000	245.0000	245.0000	245.0000	+1.407%	1	3,413	-89.633%
2025-03-26	241.9600	241.9600	241.6000	241.6000	+6.526%	15	3,413	-89.487%
2025-03-25	226.8000	226.8000	226.8000	226.8000	-3.275%	5	3,423	-88.801%
2025-03-24	234.4800	234.4800	234.4800	234.4800	-8.688%	301	3,423	-89.168%
2025-03-20	256.7900	256.7900	256.7900	256.7900	+1.538%	2	3,547	-90.109%
2025-03-19	252.9000	252.9000	252.9000	252.9000	-8.452%	253	3,545	-89.957%
2025-03-14	276.2500	276.2500	276.2500	276.2500	-2.571%	1,004	3,348	-90.805%
2025-03-12	287.3900	287.3900	283.1800	283.5400	-8.759%	43	3,048	-91.042%
2025-03-11	303.2400	320.5100	301.9400	310.7600	+4.704%	485	3,061	-91.826%
2025-03-10	287.0000	296.8000	285.4500	296.8000	+5.736%	358	2,911	-91.442%
2025-03-07	280.7000	280.7000	280.7000	280.7000	+18.239%	20	2,851	-90.951%
2025-03-05	237.4000	237.4000	237.4000	237.4000	-1.371%	6	2,861	-89.301%
2025-03-04	260.0000	260.0000	240.7000	240.7000	+0.526%	27	2,861	-89.447%
2025-03-03	244.2000	244.2000	239.4400	239.4400	+10.852%	26	2,886	-89.392%
2025-02-28	231.9000	231.9000	216.0000	216.0000	-0.690%	138	2,911	-88.241%
2025-02-27	217.5000	217.5000	217.5000	217.5000	+2.983%	210	2,971	-88.322%
2025-02-26	211.2000	211.2000	211.2000	211.2000	-0.906%	60	2,871	-87.973%
2025-02-25	217.6000	224.6600	213.1300	213.1300	+3.011%	63	2,821	-88.082%
2025-02-24	207.0000	209.2200	205.7900	206.9000	+0.774%	325	2,821	-87.724%
2025-02-21	205.3100	205.3100	205.3100	205.3100	+9.469%	4	2,718	-87.628%
2025-02-20	187.5500	187.5500	187.5500	187.5500	+5.070%	1	2,718	-86.457%
2025-02-19	178.5000	178.5000	178.5000	178.5000	-1.108%	19	2,718	-85.770%
2025-02-14	180.5000	180.5000	180.5000	180.5000	-7.203%	2	2,354	-85.928%
2025-02-12	192.1600	194.5100	192.1600	194.5100	+2.590%	3	2,354	-86.942%
2025-02-10	189.2000	189.6000	189.2000	189.6000	-0.665%	2	2,403	-86.603%
2025-02-06	190.8000	190.8700	190.8000	190.8700	-6.770%	2	2,401	-86.693%
2025-02-03	204.7300	204.7300	204.7300	204.7300	+2.797%	3	2,400	-87.593%
2025-01-31	191.1600	199.1600	191.1600	199.1600	+2.343%	36	2,397	-87.246%
2025-01-28	205.0000	205.0000	194.6000	194.6000	-5.534%	26	2,403	-86.948%
2025-01-27	209.2100	213.2300	206.0000	206.0000	+7.797%	34	2,428	-87.670%
2025-01-22	191.0000	191.1000	191.0000	191.1000	-2.050%	50	2,403	-86.709%
2025-01-21	195.1000	195.1000	195.1000	195.1000	-9.885%	2	2,453	-86.981%
2025-01-15	216.5000	216.5000	216.5000	216.5000	-5.664%	210	2,453	-88.268%
2025-01-14	233.8000	234.4000	229.5000	229.5000	-7.085%	122	2,510	-88.932%
2025-01-13	247.0000	247.0000	247.0000	247.0000	+5.641%	120	2,386	-89.717%
2025-01-10	242.5000	243.8700	233.8100	233.8100	+5.610%	348	2,431	-89.136%
2025-01-08	220.7900	221.3900	220.7900	221.3900	+3.939%	2	2,366	-88.527%
2025-01-07	213.0100	213.0200	212.9000	213.0000	-4.514%	232	2,366	-88.075%
2024-12-30	222.8500	223.0700	222.8500	223.0700	+0.545%	5	2,177	-88.613%
2024-12-20	225.4200	226.4600	218.3800	221.8600	+11.768%	8	2,141	-88.551%
2024-12-16	198.5000	198.5000	198.5000	198.5000	+0.629%	82	2,135	-87.204%
2024-12-11	197.2600	197.2600	197.2600	197.2600	-2.201%	1	1,963	-87.124%
2024-12-10	201.9000	202.4000	201.4000	201.7000	+5.069%	12	1,962	-87.407%
2024-12-06	193.1000	193.1000	191.9700	191.9700	-4.015%	16	1,954	-86.769%
2024-11-25	200.0000	200.0000	200.0000	200.0000	-7.193%	2	1,952	-87.300%
2024-11-18	215.5000	215.5000	215.5000	215.5000	+0.795%	20	115	-88.213%
2024-11-06	213.8000	213.8000	213.8000	213.8000	-13.860%	10	115	-88.120%
2024-10-24	249.2100	249.4300	248.2000	248.2000	+0.121%	416	115	-89.766%
2024-10-22	248.5100	249.0000	247.8000	247.9000	+1.532%	204	115	-89.754%
2024-10-21	245.5500	252.2200	244.1600	244.1600	-7.913%	620	115	-89.597%
2024-10-11	266.0000	267.0000	265.1400	265.1400	-1.727%	1,278	115	-90.420%
2024-10-10	269.5200	269.8000	269.5200	269.8000	+1.200%	12	115	-90.586%
2024-10-09	266.6000	266.6000	266.6000	266.6000	-6.456%	88	115	-90.473%
2024-10-04	286.6000	286.6000	285.0000	285.0000	-5.347%	4	115	-91.088%
2024-10-01	301.1000	301.1000	301.1000	301.1000	+4.079%	8	115	-91.564%
2024-09-19	289.3000	289.3000	289.3000	289.3000	-9.771%	2	115	-91.220%
2024-09-12	320.6300	320.6300	320.6300	320.6300	-3.902%	120	115	-92.078%
2024-09-05	333.6500	333.6500	333.6500	333.6500	+9.862%	2	115	-92.387%
2024-09-03	303.7000	303.7000	303.7000	303.7000	+5.167%	2	115	-91.636%
2024-08-16	288.7800	288.7800	288.7800	288.7800	-29.428%	2	115	-91.204%
2024-08-06	409.2000	409.2000	409.2000	409.2000	+42.777%	2	115	-93.793%
2024-07-31	286.6000	286.6000	286.6000	286.6000	-10.067%	18	115	-91.137%
2024-07-26	318.6800	318.6800	318.6800	318.6800	+7.699%	240	115	-92.030%
2024-07-18	279.5300	295.9000	279.5300	295.9000	+11.808%	80	115	-91.416%
2024-07-16	264.6500	264.6500	264.6500	264.6500	-2.792%	2	115	-90.402%
2024-07-11	273.5800	273.5800	272.0000	272.2500	+0.684%	1,062	115	-90.670%
2024-07-05	270.4000	270.4000	270.4000	270.4000	-1.494%	20	115	-90.607%
2024-07-02	274.3000	274.5000	274.3000	274.5000	-5.345%	40	115	-90.747%
2024-06-24	291.3600	291.5600	290.0000	290.0000	+0.346%	6	115	-91.241%
2024-06-21	289.0000	289.0000	289.0000	289.0000	-5.552%	202	115	-91.211%
2024-06-07	305.9900	305.9900	305.9900	305.9900	-1.468%	4	115	-91.699%
2024-06-06	310.5500	310.5500	310.5500	310.5500	-5.398%	88	115	-91.821%
2024-06-03	328.2700	328.2700	328.2700	328.2700	-2.617%	2	115	-92.262%
2024-05-31	337.0900	337.0900	337.0900	337.0900	-0.856%	2	115	-92.465%
2024-05-15	340.0000	340.0000	340.0000	340.0000	-0.828%	39	115	-92.529%
2024-05-14	342.9700	342.9700	342.8400	342.8400	-1.579%	4	115	-92.591%
2024-05-13	348.3800	348.7700	348.3400	348.3400	-0.599%	8	115	-92.708%
2024-05-09	352.1400	352.1600	350.4400	350.4400	-2.793%	24	115	-92.752%
2024-05-07	360.5600	360.5600	360.5100	360.5100	-4.730%	4	115	-92.954%
2024-04-29	378.4100	378.4100	378.4100	378.4100	-0.896%	202	115	-93.288%
2024-04-26	381.8300	381.8300	381.8300	381.8300	-4.075%	2	115	-93.348%
2024-04-24	389.6200	398.0700	389.6200	398.0500	-0.348%	242	115	-93.619%
2024-04-23	400.0500	400.4200	398.5900	399.4400	-4.900%	164	115	-93.641%
2024-04-22	423.6100	423.6100	420.0200	420.0200	-2.189%	4	115	-93.953%
2024-04-19	429.4200	429.4200	429.4200	429.4200	+1.336%	2	115	-94.085%
2024-04-18	412.0500	423.7600	412.0500	423.7600	+0.267%	24	115	-94.006%
2024-04-17	427.0000	427.1400	421.7900	422.6300	+8.081%	108	115	-93.990%
2024-04-15	388.5600	391.0300	388.5600	391.0300	-3.210%	4	115	-93.504%
2024-04-12	388.8000	404.0000	388.8000	404.0000	+7.662%	80	115	-93.713%
2024-04-09	378.5500	382.0000	375.2500	375.2500	-0.859%	20	115	-93.231%
2024-04-05	378.5000	378.5000	378.5000	378.5000	+4.607%	2	115	-93.289%
2024-04-04	361.8300	361.8300	361.8300	361.8300	-4.480%	2	115	-92.980%
2024-04-02	378.8100	379.1000	376.3400	378.8000	+4.367%	26	115	-93.295%
2024-04-01	362.9500	362.9500	362.9500	362.9500	-1.943%	2	115	-93.002%
2024-03-27	370.1400	370.1400	370.1400	370.1400	-0.561%	2	115	-93.138%
2024-03-26	366.4000	372.2300	366.4000	372.2300	+0.963%	28	115	-93.176%
2024-03-25	367.8800	368.6800	367.8800	368.6800	+1.163%	4	115	-93.111%
2024-03-22	364.4400	364.4400	364.4400	364.4400	-0.741%	2	115	-93.030%
2024-03-20	367.1600	367.1600	365.8400	367.1600	-4.817%	2,000	115	-93.082%
2024-03-14	379.7200	385.7400	379.7200	385.7400	+0.850%	4	115	-93.415%
2024-03-13	382.4900	382.4900	382.4900	382.4900	-2.309%	3	115	-93.359%
2024-03-07	391.5300	391.5300	391.5300	391.5300	-1.749%	3	115	-93.513%
2024-03-06	398.5000	398.5000	398.5000	398.5000	-9.600%	1	115	-93.626%
2024-02-20	440.8200	440.8200	440.8200	440.8200	+4.215%	5	115	-94.238%
2024-02-15	422.9700	422.9900	422.9700	422.9900	-2.165%	200	115	-93.995%
2024-02-14	432.3500	432.3500	432.3500	432.3500	-11.276%	260	115	-94.125%
2024-01-22	487.3000	487.3000	487.3000	487.3000	-10.413%	10	115	-94.788%
2024-01-17	543.9400	543.9400	543.9400	543.9400	-3.220%	2	115	-95.330%
2023-12-12	562.0400	562.0400	562.0400	562.0400	-3.155%	160	115	-95.481%
2023-11-28	580.3500	580.3500	580.3500	580.3500	-51.058%	160	115	-95.623%
2022-10-10	1,185.8000	1,185.8000	1,185.8000	1,185.8000	+0.662%	2	115	-97.858%
2022-10-07	1,178.0000	1,178.0000	1,178.0000	1,178.0000	+13.171%	2	117	-97.844%
2022-08-05	1,040.9000	1,040.9000	1,040.9000	1,040.9000	-9.007%	93	117	-97.560%
2022-06-28	1,143.9400	1,143.9400	1,143.9400	1,143.9400	-1.008%	1	24	-97.780%
2022-06-14	1,155.5900	1,155.5900	1,155.5900	1,155.5900	+2.719%	1	25	-97.802%
2022-06-13	1,125.0000	1,125.0000	1,125.0000	1,125.0000	+10.598%	1	25	-97.742%
2022-06-06	1,017.2000	1,017.2000	1,017.2000	1,017.2000	+0.514%	1	25	-97.503%
2022-06-02	1,012.0000	1,012.0000	1,012.0000	1,012.0000	+13.555%	1	24	-97.490%
2022-04-01	891.2000	891.2000	891.2000	891.2000	-5.119%	5	16	-97.150%
2022-03-24	939.2800	939.2800	939.2800	939.2800	-20.807%	1	16	-97.296%
2022-02-24	1,186.0700	1,186.0700	1,186.0700	1,186.0700	+15.085%	1	16	-97.858%
2022-02-04	1,029.4000	1,030.6000	1,029.4000	1,030.6000	-0.436%	10	16	-97.535%
2021-12-21	1,035.1100	1,035.1100	1,035.1100	1,035.1100	-1.643%	1	16	-97.546%
2021-12-14	1,052.4000	1,052.4000	1,052.4000	1,052.4000	+4.198%	1	16	-97.586%
2021-11-19	1,010.0000	1,010.0000	1,010.0000	1,010.0000	0.000%	15	15	-97.485%

.dark-mode .MmQdmJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MmQdmJ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P5200SPX Dec 18 2026 5200.00 Put (SPX261218P05200000)option OPRA

SPX20261218P5200
SPX Dec 18 2026 5200.00 Put (SPX261218P05200000)
option OPRA