Dark

SPX20261218P5275
SPX Dec 18 2026 5275.00 Put (SPX261218P05275000)
option OPRA

EOD

Sep 8, 2026

10.90+6.863%(+0.70)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	10.5900	10.9000	10.2000	10.9000	+6.863%	7	1,777	0.000%
2026-09-04	10.2000	10.2000	10.2000	10.2000	-0.971%	5	1,781	+6.863%
2026-09-03	10.4000	10.5000	10.3000	10.3000	-22.556%	26	1,781	+5.825%
2026-09-01	13.3000	13.3000	13.3000	13.3000	+10.833%	1	1,759	-18.045%
2026-08-28	12.0000	12.1000	12.0000	12.0000	+0.840%	60	1,758	-9.167%
2026-08-27	11.9000	11.9000	11.9000	11.9000	-19.158%	20	1,740	-8.403%
2026-08-24	14.7200	14.7200	14.7200	14.7200	-1.208%	2	1,720	-25.951%
2026-08-21	14.8000	14.9000	14.8000	14.9000	-8.589%	5	1,720	-26.846%
2026-08-11	16.1000	16.3000	16.1000	16.3000	-2.395%	6	1,718	-33.129%
2026-08-07	16.7000	16.7000	16.7000	16.7000	-2.339%	1	1,712	-34.731%
2026-08-06	17.1000	17.1000	17.1000	17.1000	-5.000%	7	1,712	-36.257%
2026-08-05	18.0000	18.0000	18.0000	18.0000	-19.607%	2	1,718	-39.444%
2026-07-31	22.3900	22.3900	22.3900	22.3900	-18.463%	12	1,716	-51.318%
2026-07-30	27.3700	27.4600	27.3700	27.4600	-2.416%	4	1,718	-60.306%
2026-07-29	28.3300	28.3400	28.1400	28.1400	+0.716%	14	1,718	-61.265%
2026-07-27	27.9800	27.9800	27.9400	27.9400	+10.829%	2	1,730	-60.988%
2026-07-22	25.1800	25.2100	25.1800	25.2100	-11.201%	4	1,730	-56.763%
2026-07-17	28.4000	28.4000	28.3800	28.3900	+14.384%	6	1,730	-61.606%
2026-07-16	24.8200	24.8200	24.8200	24.8200	+0.081%	1	1,727	-56.084%
2026-07-15	24.2000	24.8000	24.2000	24.8000	-4.981%	94	1,726	-56.048%
2026-07-14	26.1000	26.1000	26.1000	26.1000	-3.333%	9	1,714	-58.238%
2026-07-13	26.9700	28.7500	26.9600	27.0000	+9.756%	47	1,714	-59.630%
2026-07-10	25.0000	25.0000	24.6000	24.6000	-5.747%	3	1,758	-55.691%
2026-07-09	26.1000	26.1000	26.1000	26.1000	-5.091%	3	1,758	-58.238%
2026-07-08	27.4000	27.5000	27.3000	27.5000	+5.002%	3	1,758	-60.364%
2026-07-07	26.3000	26.3000	26.1900	26.1900	-2.167%	7	1,757	-58.381%
2026-07-06	26.7700	26.7700	26.7700	26.7700	-7.690%	2	1,757	-59.283%
2026-07-01	29.0000	29.0000	29.0000	29.0000	-6.210%	4	1,757	-62.414%
2026-06-29	32.4900	32.5400	30.8700	30.9200	-11.404%	8	1,755	-64.748%
2026-06-26	35.1000	35.1000	34.9000	34.9000	-1.690%	3	1,753	-68.768%
2026-06-25	36.9700	36.9700	35.3600	35.5000	-2.606%	6	1,754	-69.296%
2026-06-24	36.5200	36.5200	36.4500	36.4500	-3.775%	2	1,753	-70.096%
2026-06-23	38.4000	39.1300	37.2000	37.8800	+10.922%	189	1,752	-71.225%
2026-06-22	33.9900	34.1500	33.4900	34.1500	+0.147%	51	1,743	-68.082%
2026-06-18	34.1900	34.1900	34.1000	34.1000	+2.990%	12	1,739	-68.035%
2026-06-16	31.7900	33.1100	31.7000	33.1100	+2.128%	46	1,739	-67.079%
2026-06-15	33.3400	33.3400	32.1000	32.4200	-17.882%	67	1,713	-66.379%
2026-06-12	39.2400	40.0000	38.9300	39.4800	-16.797%	96	1,713	-72.391%
2026-06-11	47.8200	47.9400	47.2800	47.4500	-4.986%	6	1,713	-77.028%
2026-06-09	49.9400	49.9400	49.9400	49.9400	+23.614%	5	1,711	-78.174%
2026-06-05	40.4000	40.4000	40.4000	40.4000	+13.643%	21	1,716	-73.020%
2026-06-04	36.5200	36.5200	35.5200	35.5500	-5.048%	85	1,695	-69.339%
2026-06-03	37.0400	37.5400	37.0400	37.4400	+0.916%	20	1,660	-70.887%
2026-05-28	37.1000	37.1000	37.1000	37.1000	-6.313%	3	1,660	-70.620%
2026-05-27	39.5600	39.6000	39.5600	39.6000	-3.837%	2	1,660	-72.475%
2026-05-22	41.9300	41.9300	41.1000	41.1800	-12.196%	18	1,655	-73.531%
2026-05-20	46.9000	46.9000	46.9000	46.9000	-4.090%	1	1,660	-76.759%
2026-05-19	48.2000	48.9000	48.0000	48.9000	+3.383%	4	1,659	-77.710%
2026-05-14	48.4000	48.4000	47.3000	47.3000	-4.251%	2	1,659	-76.956%
2026-05-13	48.6000	49.4000	48.6000	49.4000	-0.942%	7	1,659	-77.935%
2026-05-12	50.0500	50.0500	49.8200	49.8700	-1.482%	15	1,659	-78.143%
2026-05-11	49.5300	50.6200	49.5300	50.6200	-2.523%	20	1,659	-78.467%
2026-05-06	51.9600	51.9600	51.9300	51.9300	-10.589%	2	1,666	-79.010%
2026-05-04	58.0300	58.0800	58.0300	58.0800	+4.800%	2	1,666	-81.233%
2026-05-01	54.6000	55.4200	54.6000	55.4200	-11.257%	5	1,666	-80.332%
2026-04-29	62.3600	62.4500	62.3600	62.4500	-3.478%	2	1,666	-82.546%
2026-04-28	64.5400	64.7000	64.5400	64.7000	+3.355%	2	1,666	-83.153%
2026-04-27	62.6000	62.6000	62.6000	62.6000	-4.863%	1	1,671	-82.588%
2026-04-23	66.7000	66.8000	65.8000	65.8000	+0.305%	6	1,670	-83.435%
2026-04-22	65.4900	65.8000	64.7000	65.6000	0.000%	219	1,669	-83.384%
2026-04-21	65.6000	65.6000	65.6000	65.6000	-0.906%	1	1,665	-83.384%
2026-04-20	66.4600	66.4600	65.8100	66.2000	+3.438%	9	1,665	-83.535%
2026-04-17	64.8300	64.8300	64.0000	64.0000	-8.624%	12	1,667	-82.969%
2026-04-16	70.0100	70.0400	70.0100	70.0400	-1.808%	2	1,667	-84.437%
2026-04-14	71.5500	71.6000	71.3300	71.3300	-11.600%	4	1,666	-84.719%
2026-04-13	82.7100	82.7100	80.4700	80.6900	-0.383%	202	1,666	-86.492%
2026-04-09	86.5200	86.5500	81.0000	81.0000	-3.052%	3	1,666	-86.543%
2026-04-08	83.5500	83.5500	83.5500	83.5500	-25.468%	7	1,666	-86.954%
2026-04-07	110.6000	112.1000	110.6000	112.1000	+4.085%	2	1,673	-90.277%
2026-04-06	107.2800	107.7000	107.2800	107.7000	-3.667%	50	1,673	-89.879%
2026-04-02	114.4900	114.4900	111.0000	111.8000	-12.362%	9	1,625	-90.250%
2026-03-31	140.2900	140.2900	127.5700	127.5700	-15.756%	2	1,625	-91.456%
2026-03-30	151.4300	151.4300	151.4300	151.4300	+1.645%	1	1,625	-92.802%
2026-03-27	148.9800	148.9800	148.9800	148.9800	+21.024%	14	1,625	-92.684%
2026-03-19	123.1000	123.1000	123.1000	123.1000	+12.318%	1	1,625	-91.145%
2026-03-17	108.7000	109.6000	108.6000	109.6000	-4.028%	8	1,624	-90.055%
2026-03-16	114.2000	114.2000	114.2000	114.2000	-11.198%	1	1,620	-90.455%
2026-03-13	124.9600	128.6000	124.5500	128.6000	+26.190%	19	1,621	-91.524%
2026-03-10	111.0400	111.1000	101.9100	101.9100	-16.876%	8	1,608	-89.304%
2026-03-06	122.6000	122.6000	122.6000	122.6000	+11.759%	1	1,608	-91.109%
2026-03-05	109.7000	109.7000	109.7000	109.7000	+16.702%	1	1,607	-90.064%
2026-03-04	95.0000	95.1000	94.0000	94.0000	-0.634%	11	1,607	-88.404%
2026-02-26	94.6000	94.6000	94.6000	94.6000	+4.808%	1	1,607	-88.478%
2026-02-25	90.2600	90.2600	90.2600	90.2600	-4.709%	2	1,607	-87.924%
2026-02-20	94.6000	94.7200	94.6000	94.7200	-5.469%	2	1,607	-88.492%
2026-02-19	100.2000	100.2000	100.2000	100.2000	-2.053%	1	1,607	-89.122%
2026-02-12	103.2000	103.2000	102.3000	102.3000	+13.818%	7	1,606	-89.345%
2026-02-09	89.9100	89.9100	89.8800	89.8800	-0.904%	2	1,606	-87.873%
2026-02-06	90.7000	90.7000	90.7000	90.7000	+3.421%	1	1,606	-87.982%
2026-02-02	87.7000	87.7000	87.7000	87.7000	-12.910%	1	719	-87.571%
2026-01-21	100.7000	100.7000	100.7000	100.7000	+13.401%	1	269	-89.176%
2026-01-15	88.8000	88.8000	88.8000	88.8000	-2.213%	3	268	-87.725%
2026-01-13	90.8100	90.8100	90.8100	90.8100	+0.900%	1	268	-87.997%
2026-01-07	90.0000	90.0000	90.0000	90.0000	-0.662%	1	267	-87.889%
2026-01-06	90.6000	90.6000	90.6000	90.6000	-3.308%	3	267	-87.969%
2026-01-05	92.7000	93.7000	92.7000	93.7000	-1.004%	29	267	-88.367%
2025-12-29	94.5000	94.6500	94.4400	94.6500	+1.741%	4	267	-88.484%
2025-12-23	94.7000	94.7000	93.0300	93.0300	-9.504%	6	264	-88.283%
2025-12-19	105.1300	105.1300	102.8000	102.8000	-6.968%	6	265	-89.397%
2025-12-12	110.5000	110.5000	110.5000	110.5000	+1.563%	7	264	-90.136%
2025-12-05	108.9500	108.9500	108.8000	108.8000	-4.561%	50	260	-89.982%
2025-12-03	114.0000	114.0000	114.0000	114.0000	+0.061%	1	274	-90.439%
2025-12-02	113.8900	113.9500	113.8900	113.9300	-24.952%	50	273	-90.433%
2025-11-19	151.8900	151.8900	151.8100	151.8100	+5.939%	6	235	-92.820%
2025-11-14	143.9100	143.9100	143.3000	143.3000	+17.671%	2	235	-92.394%
2025-11-12	121.6500	121.7800	121.6500	121.7800	-4.822%	56	234	-91.049%
2025-11-10	128.1000	128.1000	127.9500	127.9500	-15.096%	2	213	-91.481%
2025-10-17	148.8000	150.7000	148.8000	150.7000	+6.472%	2	214	-92.767%
2025-10-16	141.6600	141.6600	141.5400	141.5400	-4.687%	2	212	-92.299%
2025-10-10	148.8000	148.8000	148.5000	148.5000	+12.928%	2	213	-92.660%
2025-09-30	131.5000	131.5000	131.5000	131.5000	-2.995%	1	287	-91.711%
2025-09-24	135.6500	135.6500	135.5600	135.5600	+2.775%	32	286	-91.959%
2025-09-11	131.5000	131.9000	131.1000	131.9000	-4.073%	6	270	-91.736%
2025-09-04	137.5000	137.5000	137.5000	137.5000	-4.381%	2	264	-92.073%
2025-08-29	143.8000	143.8000	143.8000	143.8000	-1.507%	14	251	-92.420%
2025-08-26	145.9000	146.0000	145.9000	146.0000	-0.815%	4	233	-92.534%
2025-08-18	147.2000	147.2000	147.2000	147.2000	-5.398%	1	106	-92.595%
2025-08-11	155.6000	155.6000	155.6000	155.6000	-0.765%	1	102	-92.995%
2025-08-08	156.8000	156.8000	156.8000	156.8000	-5.542%	2	102	-93.048%
2025-08-07	166.8000	167.1000	166.0000	166.0000	-4.046%	4	100	-93.434%
2025-07-11	173.2000	173.2000	172.8000	173.0000	-6.029%	21	102	-93.699%
2025-07-07	184.1000	184.1000	184.1000	184.1000	-5.783%	1	89	-94.079%
2025-06-26	195.3000	195.4000	195.3000	195.4000	-5.604%	2	69	-94.422%
2025-06-11	207.0000	207.0000	207.0000	207.0000	-15.922%	6	68	-94.734%
2025-05-27	246.2000	246.2000	246.2000	246.2000	-11.693%	2	68	-95.573%
2025-05-23	278.8000	278.8000	278.8000	278.8000	-16.627%	12	60	-96.090%
2025-05-01	336.1000	336.1000	334.4000	334.4000	-10.684%	3	60	-96.740%
2025-04-30	373.0000	374.4000	373.0000	374.4000	+6.270%	3	59	-97.089%
2025-04-29	352.3100	352.3100	352.3100	352.3100	-6.772%	1	59	-96.906%
2025-04-24	378.9000	378.9000	377.9000	377.9000	-18.451%	2	58	-97.116%
2025-04-04	463.4000	463.4000	463.4000	463.4000	+25.555%	2	58	-97.648%
2025-04-03	369.0800	369.0800	369.0800	369.0800	+13.041%	1	58	-97.047%
2025-03-13	311.4000	327.8000	311.4000	326.5000	+8.364%	47	10	-96.662%
2025-03-07	301.3000	301.3000	301.3000	301.3000	+10.731%	20	10	-96.382%
2025-03-04	272.1000	272.1000	272.1000	272.1000	0.000%	6	6	-95.994%

.dark-mode .jTn7G3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jTn7G3{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P5275SPX Dec 18 2026 5275.00 Put (SPX261218P05275000)option OPRA

SPX20261218P5275
SPX Dec 18 2026 5275.00 Put (SPX261218P05275000)
option OPRA