Dark

SPX20261218P5225
SPX Dec 18 2026 5225.00 Put (SPX261218P05225000)
option OPRA

EOD

Sep 11, 2026

10.60-1.852%(-0.20)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	10.5000	10.6000	10.4000	10.6000	-1.852%	64	4,853	0.000%
2026-09-09	10.7700	10.8000	10.7700	10.8000	+2.857%	58	4,793	-1.852%
2026-09-08	10.5000	10.5000	10.5000	10.5000	+7.143%	1	4,735	+0.952%
2026-09-03	10.0000	10.0000	9.8000	9.8000	-14.110%	4	4,734	+8.163%
2026-09-02	11.4100	11.4100	11.4100	11.4100	-10.859%	2	4,736	-7.099%
2026-09-01	12.8000	12.8000	12.8000	12.8000	+13.274%	1	4,737	-17.188%
2026-08-27	11.4000	11.4000	11.3000	11.3000	-20.423%	61	4,736	-6.195%
2026-08-21	14.2000	14.2000	14.2000	14.2000	-1.320%	4	4,691	-25.352%
2026-08-14	14.3900	14.3900	14.3900	14.3900	-8.402%	1	4,688	-26.338%
2026-08-11	15.6000	15.7100	15.6000	15.7100	+0.705%	17	4,689	-32.527%
2026-08-10	15.6000	15.6000	15.6000	15.6000	-2.500%	1	4,677	-32.051%
2026-08-07	16.0000	16.0000	16.0000	16.0000	-2.439%	1	4,677	-33.750%
2026-08-06	16.3000	16.4000	16.3000	16.4000	-4.540%	19	4,676	-35.366%
2026-08-05	17.1800	17.1800	17.1800	17.1800	-33.923%	4	4,695	-38.300%
2026-07-28	26.0000	26.0000	26.0000	26.0000	-6.743%	57	4,696	-59.231%
2026-07-27	27.7400	27.8800	27.7400	27.8800	+14.403%	4	4,639	-61.980%
2026-07-21	24.3800	24.3800	24.3700	24.3700	-8.383%	2	4,639	-56.504%
2026-07-17	27.9100	27.9100	26.3200	26.6000	+4.724%	48	4,639	-60.150%
2026-07-16	23.9100	25.4000	23.9100	25.4000	+9.483%	32	4,668	-58.268%
2026-07-15	23.6000	24.4500	23.2000	23.2000	-7.570%	9	4,700	-54.310%
2026-07-09	25.1000	25.1000	25.1000	25.1000	-3.089%	1	4,707	-57.769%
2026-07-07	25.0800	25.9000	25.0800	25.9000	-7.500%	5	4,706	-59.073%
2026-07-01	28.0000	28.0000	28.0000	28.0000	+1.855%	1	4,705	-62.143%
2026-06-30	28.3300	28.3300	27.4900	27.4900	-7.160%	16	4,705	-61.441%
2026-06-29	29.5700	29.6100	29.5700	29.6100	-11.453%	4	4,705	-64.201%
2026-06-25	33.6100	33.7100	33.4400	33.4400	-7.085%	4	4,705	-68.301%
2026-06-24	34.3400	36.0300	34.3000	35.9900	-0.305%	8	4,705	-70.547%
2026-06-23	37.0300	37.0300	35.7000	36.1000	+10.465%	33	4,705	-70.637%
2026-06-22	30.9400	32.6800	30.9400	32.6800	-9.972%	8	4,736	-67.564%
2026-06-17	32.0500	36.4000	32.0500	36.3000	+16.197%	12	4,699	-70.799%
2026-06-15	31.4500	31.4500	31.1400	31.2400	-17.746%	28	4,699	-66.069%
2026-06-12	40.5300	40.5300	37.9800	37.9800	-4.860%	13	4,699	-72.091%
2026-06-11	46.6000	46.6000	39.9200	39.9200	-0.820%	41	4,699	-73.447%
2026-06-09	40.5100	40.5100	40.2500	40.2500	+3.737%	4	4,658	-73.665%
2026-06-08	38.8000	38.8000	38.8000	38.8000	+7.390%	1	4,658	-72.680%
2026-06-03	36.1600	36.1600	36.1300	36.1300	+4.999%	12	4,659	-70.662%
2026-05-29	34.4400	34.4400	34.4100	34.4100	-16.884%	4	4,659	-69.195%
2026-05-21	41.4000	41.4000	41.4000	41.4000	-8.000%	4	4,661	-74.396%
2026-05-20	45.0000	45.0000	45.0000	45.0000	-3.846%	1	4,661	-76.444%
2026-05-19	46.3000	46.8000	46.3000	46.8000	+4.933%	4	4,654	-77.350%
2026-05-14	46.4700	46.4700	44.1000	44.6000	-5.708%	4,245	4,654	-76.233%
2026-05-13	47.4000	47.4000	47.3000	47.3000	-2.313%	3	518	-77.590%
2026-05-11	47.2200	48.4600	47.2100	48.4200	+1.297%	8	518	-78.108%
2026-05-08	47.9000	47.9000	47.8000	47.8000	-4.189%	9	516	-77.824%
2026-05-06	49.8600	49.8900	49.8600	49.8900	-11.840%	4	507	-78.753%
2026-04-30	56.5900	56.5900	56.5900	56.5900	-4.891%	1	507	-81.269%
2026-04-29	59.7000	59.7000	59.5000	59.5000	-1.945%	3	507	-82.185%
2026-04-24	60.7200	60.7200	60.6800	60.6800	-3.987%	2	505	-82.531%
2026-04-23	63.0700	64.0000	63.0700	63.2000	-4.474%	7	506	-83.228%
2026-04-21	65.8300	66.1600	65.6900	66.1600	+4.650%	20	503	-83.978%
2026-04-20	63.2200	63.2200	63.2200	63.2200	+1.754%	2	503	-83.233%
2026-04-17	62.1300	62.1300	62.1300	62.1300	-8.417%	2	504	-82.939%
2026-04-14	67.6600	67.8400	67.6600	67.8400	-11.320%	2	504	-84.375%
2026-04-10	76.5000	76.5000	76.5000	76.5000	-2.324%	1	504	-86.144%
2026-04-09	77.5500	78.3200	77.5500	78.3200	-22.609%	4	505	-86.466%
2026-04-06	101.2000	101.2000	101.2000	101.2000	-6.556%	1	503	-89.526%
2026-04-01	108.3000	108.3000	108.3000	108.3000	-11.621%	5	507	-90.212%
2026-03-31	128.5000	128.5000	122.5400	122.5400	-17.147%	40	502	-91.350%
2026-03-30	145.8100	147.9000	141.7000	147.9000	+3.935%	60	489	-92.833%
2026-03-27	139.9600	142.3000	139.9600	142.3000	+14.389%	2	463	-92.551%
2026-03-26	119.6000	124.4000	119.5000	124.4000	+9.671%	6	464	-91.479%
2026-03-25	113.3300	113.4300	113.3300	113.4300	+5.861%	2	463	-90.655%
2026-03-23	107.7700	107.7700	107.1500	107.1500	+3.128%	4	463	-90.107%
2026-03-17	103.9000	103.9000	103.9000	103.9000	-4.949%	2	463	-89.798%
2026-03-16	110.5000	110.5000	109.3100	109.3100	-10.913%	5	463	-90.303%
2026-03-13	119.8400	123.4800	119.8100	122.7000	+14.352%	54	463	-91.361%
2026-03-11	106.6000	107.3000	106.2000	107.3000	+0.846%	13	439	-90.121%
2026-03-10	106.6000	106.6000	106.4000	106.4000	-9.339%	3	426	-90.038%
2026-03-09	127.3000	127.6000	117.3100	117.3600	+5.921%	91	427	-90.968%
2026-03-06	110.8000	113.1400	110.4500	110.8000	-4.909%	95	401	-90.433%
2026-03-03	115.4600	116.5200	115.4600	116.5200	+26.487%	2	392	-90.903%
2026-03-02	92.3100	92.3100	92.1200	92.1200	-0.325%	4	392	-88.493%
2026-02-26	92.3900	92.4200	92.3900	92.4200	-0.367%	252	400	-88.531%
2026-02-17	92.7800	92.7800	92.7600	92.7600	+10.429%	2	160	-88.573%
2026-02-09	83.8600	84.0000	83.8600	84.0000	-3.448%	2	161	-87.381%
2026-02-06	91.0900	91.2200	87.0000	87.0000	+3.943%	3	160	-87.816%
2026-02-02	83.7000	83.7000	83.7000	83.7000	-4.452%	1	160	-87.336%
2026-01-28	87.6100	87.6100	87.6000	87.6000	+4.162%	2	160	-87.900%
2026-01-27	83.8300	84.1800	83.8300	84.1000	-6.243%	4	159	-87.396%
2026-01-05	89.7000	89.7000	89.7000	89.7000	-0.939%	6	157	-88.183%
2025-12-29	90.5500	90.5500	90.5500	90.5500	-0.724%	2	157	-88.294%
2025-12-22	91.2600	91.2600	91.2100	91.2100	-6.566%	2	156	-88.378%
2025-12-19	97.6200	97.6200	97.6200	97.6200	-8.243%	1	156	-89.142%
2025-12-15	105.9000	106.5100	105.9000	106.3900	-0.384%	15	159	-90.037%
2025-12-12	106.8000	106.8000	106.8000	106.8000	+1.425%	15	160	-90.075%
2025-12-11	105.3000	105.3000	105.3000	105.3000	-3.853%	1	145	-89.934%
2025-12-10	109.3800	109.5200	109.3800	109.5200	+0.385%	2	144	-90.321%
2025-12-08	109.1000	109.1000	109.1000	109.1000	-0.092%	1	143	-90.284%
2025-12-03	109.3000	109.3000	109.2000	109.2000	+0.037%	2	143	-90.293%
2025-12-01	109.2600	109.2600	109.1600	109.1600	-6.541%	2	144	-90.289%
2025-11-12	116.9900	116.9900	116.8000	116.8000	-9.967%	4	144	-90.925%
2025-11-06	129.8000	129.8000	129.7300	129.7300	+0.527%	12	152	-91.829%
2025-11-04	128.4500	129.0500	128.4500	129.0500	+17.318%	2	152	-91.786%
2025-10-28	110.0600	110.0600	110.0000	110.0000	+0.530%	2	154	-90.364%
2025-10-27	108.5800	109.4800	108.5800	109.4200	-13.910%	8	151	-90.313%
2025-10-22	127.1000	127.1000	127.1000	127.1000	+3.510%	1	151	-91.660%
2025-10-21	122.7700	122.8200	122.7200	122.7900	-17.374%	4	150	-91.367%
2025-10-17	148.0200	148.6100	148.0200	148.6100	+0.889%	2	150	-92.867%
2025-10-10	144.4600	147.3000	142.1000	147.3000	+19.368%	17	150	-92.804%
2025-10-06	123.4000	123.4000	123.4000	123.4000	-7.288%	1	154	-91.410%
2025-09-25	133.1000	133.1000	133.1000	133.1000	+5.685%	1	153	-92.036%
2025-09-11	126.0000	126.0000	125.9400	125.9400	-10.503%	41	152	-91.583%
2025-09-05	140.3000	140.7200	140.3000	140.7200	-0.128%	4	131	-92.467%
2025-09-03	140.9000	140.9000	140.9000	140.9000	+2.175%	10	131	-92.477%
2025-08-29	137.9000	137.9000	137.9000	137.9000	+1.174%	15	106	-92.313%
2025-08-27	136.5000	136.5000	136.3000	136.3000	-2.287%	2	106	-92.223%
2025-08-26	139.9000	139.9000	139.4800	139.4900	+1.818%	5	104	-92.401%
2025-08-22	137.0000	137.0000	137.0000	137.0000	-1.933%	1	104	-92.263%
2025-08-18	139.7000	139.7000	139.7000	139.7000	-6.493%	1	103	-92.412%
2025-08-08	149.4000	149.4000	149.4000	149.4000	-6.215%	1	106	-92.905%
2025-08-07	160.3000	160.3000	159.3000	159.3000	+2.907%	2	106	-93.346%
2025-08-06	155.3000	155.3000	154.8000	154.8000	-6.691%	7	106	-93.152%
2025-07-11	166.0000	166.0000	165.7000	165.9000	-0.060%	10	64	-93.611%
2025-07-09	166.0000	166.0000	166.0000	166.0000	-2.468%	1	55	-93.614%
2025-07-03	170.2000	170.2000	170.2000	170.2000	-12.087%	1	54	-93.772%
2025-06-25	193.6000	194.1000	193.6000	193.6000	-16.946%	3	54	-94.525%
2025-05-27	233.1000	233.1000	233.1000	233.1000	+0.017%	4	51	-95.453%
2025-05-14	233.0600	233.0600	233.0600	233.0600	-27.260%	1	49	-95.452%
2025-05-01	321.6000	321.7000	320.4000	320.4000	-10.353%	7	50	-96.692%
2025-04-30	357.9000	357.9000	357.4000	357.4000	-17.638%	3	44	-97.034%
2025-04-22	433.9400	433.9400	433.9400	433.9400	-12.494%	1	44	-97.557%
2025-04-08	495.9000	495.9000	495.9000	495.9000	+86.275%	1	2	-97.862%
2025-03-20	266.2200	266.2200	266.2200	266.2200	0.000%	1	1	-96.018%

.dark-mode .Kyn1mF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Kyn1mF{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P5225SPX Dec 18 2026 5225.00 Put (SPX261218P05225000)option OPRA

SPX20261218P5225
SPX Dec 18 2026 5225.00 Put (SPX261218P05225000)
option OPRA