Dark

SPX20261218P5300
SPX Dec 18 2026 5300.00 Put (SPX261218P05300000)
option OPRA

EOD

Sep 10, 2026

12.50+5.042%(+0.60)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	12.5000	12.5000	12.5000	12.5000	+5.042%	15	11,848	0.000%
2026-09-09	11.5000	11.9000	11.5000	11.9000	+7.207%	76	11,848	+5.042%
2026-09-08	10.6000	11.1000	10.5000	11.1000	+5.714%	234	12,028	+12.613%
2026-09-04	10.4000	10.5000	10.4000	10.5000	-1.869%	40	11,862	+19.048%
2026-09-03	11.3000	11.3000	10.7000	10.7000	-10.460%	210	11,862	+16.822%
2026-09-02	11.9500	11.9500	11.9500	11.9500	-12.132%	10	11,813	+4.603%
2026-09-01	12.3000	13.7000	12.3000	13.6000	+6.500%	23	11,813	-8.088%
2026-08-31	12.7700	12.7700	12.7700	12.7700	+3.821%	832	11,795	-2.114%
2026-08-28	12.3000	12.3000	12.3000	12.3000	-3.150%	21	12,146	+1.626%
2026-08-27	12.7000	12.7000	12.7000	12.7000	-4.151%	6	12,148	-1.575%
2026-08-26	13.2500	13.2500	13.2500	13.2500	-10.473%	4	12,154	-5.660%
2026-08-24	14.8000	14.8000	14.8000	14.8000	-1.333%	1	12,158	-15.541%
2026-08-21	15.0900	15.0900	15.0000	15.0000	-10.180%	5	12,158	-16.667%
2026-08-20	16.5000	16.7000	16.5000	16.7000	+9.150%	10	12,155	-25.150%
2026-08-19	15.3000	15.3000	15.3000	15.3000	-9.467%	801	12,147	-18.301%
2026-08-18	16.5000	16.9000	16.5000	16.9000	+4.969%	800	11,397	-26.036%
2026-08-17	15.2000	16.1000	15.2000	16.1000	-3.477%	509	10,833	-22.360%
2026-08-11	16.5300	16.6800	16.5300	16.6800	-1.882%	30	10,829	-25.060%
2026-08-07	17.0000	17.0000	17.0000	17.0000	-2.857%	2	10,801	-26.471%
2026-08-06	17.8100	17.8100	17.4000	17.5000	-2.507%	205	10,799	-28.571%
2026-08-05	17.7000	17.9700	17.7000	17.9500	-2.973%	12	10,840	-30.362%
2026-08-04	18.2100	18.5000	18.2100	18.5000	-9.403%	20	10,840	-32.432%
2026-08-03	20.7000	20.8000	20.4000	20.4200	-9.244%	170	10,837	-38.786%
2026-07-31	24.9400	24.9400	22.5000	22.5000	-16.045%	101	10,738	-44.444%
2026-07-30	26.8000	26.8000	26.8000	26.8000	-12.131%	10	10,637	-53.358%
2026-07-29	30.5000	30.5000	30.5000	30.5000	+21.032%	4	10,636	-59.016%
2026-07-28	25.7000	25.7400	25.2000	25.2000	-11.517%	232	10,639	-50.397%
2026-07-27	27.3600	28.4800	27.3600	28.4800	+2.853%	30	10,634	-56.110%
2026-07-24	29.1000	29.1000	27.6900	27.6900	+5.285%	395	10,634	-54.857%
2026-07-22	26.3000	26.3000	26.3000	26.3000	+1.154%	1	10,679	-52.471%
2026-07-21	26.8700	27.0200	25.7400	26.0000	-8.127%	1,537	10,681	-51.923%
2026-07-20	27.0000	28.3000	27.0000	28.3000	-2.076%	65	10,359	-55.830%
2026-07-17	29.0000	29.4100	28.9000	28.9000	+17.623%	9	10,359	-56.747%
2026-07-16	24.5700	24.5700	24.5700	24.5700	-0.927%	50	10,362	-49.125%
2026-07-15	24.8000	24.8000	24.8000	24.8000	-3.876%	33	10,362	-49.597%
2026-07-14	26.3800	26.3800	25.8000	25.8000	-6.182%	502	10,362	-51.550%
2026-07-13	26.9500	27.5600	26.9500	27.5000	+5.769%	91	9,967	-54.545%
2026-07-10	25.9700	26.0000	25.9700	26.0000	-7.473%	2	9,981	-51.923%
2026-07-08	28.0000	28.1000	27.9000	28.1000	+1.188%	4	9,981	-55.516%
2026-07-07	27.7600	27.7700	27.7600	27.7700	+5.189%	2	9,978	-54.987%
2026-07-06	27.5900	27.6900	26.4000	26.4000	-9.589%	4	9,980	-52.652%
2026-07-01	29.6000	29.6000	29.2000	29.2000	+1.038%	20	9,978	-57.192%
2026-06-30	28.9000	28.9000	28.9000	28.9000	-9.005%	1	9,978	-56.747%
2026-06-29	33.8000	33.8000	31.7500	31.7600	-9.257%	112	9,978	-60.642%
2026-06-26	36.0000	36.0000	35.0000	35.0000	-5.149%	3	10,042	-64.286%
2026-06-25	36.2500	36.9000	36.0900	36.9000	-6.107%	6	10,041	-66.125%
2026-06-24	39.3000	39.3000	39.3000	39.3000	+1.787%	2	10,039	-68.193%
2026-06-23	38.5400	38.6400	37.8000	38.6100	+9.377%	4	10,037	-67.625%
2026-06-18	35.2700	35.3000	34.7000	35.3000	-9.672%	29	10,047	-64.589%
2026-06-17	34.0900	39.0800	34.0900	39.0800	+14.975%	15	10,047	-68.014%
2026-06-16	33.9900	33.9900	33.9900	33.9900	+3.502%	2	10,047	-63.224%
2026-06-15	34.1000	34.1000	32.7300	32.8400	-18.471%	522	9,722	-61.937%
2026-06-12	39.7800	40.2800	39.7800	40.2800	-7.402%	51	9,722	-68.967%
2026-06-11	43.5000	43.5000	43.5000	43.5000	-1.136%	10	9,722	-71.264%
2026-06-09	37.9400	48.2000	37.0200	44.0000	+7.579%	134	9,735	-71.591%
2026-06-08	38.5000	41.2400	38.5000	40.9000	+9.887%	59	9,632	-69.438%
2026-06-04	39.7000	39.7000	37.1500	37.2200	-2.769%	92	9,629	-66.416%
2026-06-03	38.4000	38.4000	38.2300	38.2800	-9.568%	24	9,635	-67.346%
2026-05-22	42.3300	42.3300	42.3300	42.3300	-2.420%	1	9,660	-70.470%
2026-05-21	43.3800	43.3800	43.3800	43.3800	-9.436%	1	9,660	-71.185%
2026-05-20	47.9000	47.9000	47.9000	47.9000	-3.427%	1	9,660	-73.904%
2026-05-19	49.2000	49.6000	49.2000	49.6000	+3.119%	2	9,659	-74.798%
2026-05-18	48.1000	48.1000	48.1000	48.1000	-7.500%	25	9,659	-74.012%
2026-05-15	52.2000	52.5000	52.0000	52.0000	+10.216%	6	9,659	-75.962%
2026-05-14	49.3000	49.3000	47.1000	47.1800	-6.574%	952	9,476	-73.506%
2026-05-13	50.4000	50.5000	49.7000	50.5000	-0.727%	132	9,544	-75.248%
2026-05-12	51.2000	51.3000	50.6000	50.8700	-0.645%	37	9,544	-75.428%
2026-05-11	50.2000	51.2000	50.1500	51.2000	+1.386%	81	9,544	-75.586%
2026-05-08	51.1000	51.1000	50.4700	50.5000	-5.075%	60	9,562	-75.248%
2026-05-07	53.2000	53.2000	53.2000	53.2000	-0.505%	1	9,590	-76.504%
2026-05-06	53.1500	53.4700	53.1500	53.4700	-6.684%	5	9,589	-76.622%
2026-05-05	57.2300	57.3000	57.2300	57.3000	-5.242%	4	9,590	-78.185%
2026-05-04	60.2600	60.4700	60.2600	60.4700	+4.079%	2	9,591	-79.329%
2026-05-01	55.6300	58.1000	55.6300	58.1000	0.000%	1,292	9,985	-78.485%
2026-04-30	62.4000	62.4000	58.1000	58.1000	-8.648%	73	9,985	-78.485%
2026-04-29	63.6000	63.6000	63.6000	63.6000	-6.333%	1	9,950	-80.346%
2026-04-23	68.1000	68.3000	67.7000	67.9000	-2.792%	13	10,029	-81.591%
2026-04-21	66.7600	69.8500	66.7600	69.8500	+2.269%	3	10,081	-82.105%
2026-04-20	65.8900	68.3000	65.7400	68.3000	+4.916%	618	10,081	-81.698%
2026-04-17	64.3900	65.1000	64.3000	65.1000	-5.925%	11	9,927	-80.799%
2026-04-16	72.8000	73.1000	69.2000	69.2000	-2.823%	1,293	9,922	-81.936%
2026-04-15	71.7800	72.1500	70.8200	71.2100	-3.247%	134	9,272	-82.446%
2026-04-14	73.3700	73.6000	71.9500	73.6000	-4.515%	494	9,316	-83.016%
2026-04-13	82.8200	83.8100	77.0800	77.0800	-9.742%	477	9,289	-83.783%
2026-04-10	81.1000	85.4000	81.1000	85.4000	+2.031%	46	9,069	-85.363%
2026-04-09	88.6000	89.5000	82.6400	83.7000	-8.204%	527	9,083	-85.066%
2026-04-08	89.2400	91.2100	87.3100	91.1800	-19.410%	36	8,736	-86.291%
2026-04-07	113.3000	121.4900	113.1400	113.1400	+3.703%	74	8,943	-88.952%
2026-04-06	109.2400	109.3000	109.0900	109.1000	-4.882%	15	8,962	-88.543%
2026-04-02	120.5500	120.5500	114.5000	114.7000	-2.507%	945	8,533	-89.102%
2026-04-01	121.0000	121.0000	116.5900	117.6500	-10.457%	4	8,533	-89.375%
2026-03-31	143.7800	146.0800	130.5200	131.3900	-19.737%	448	8,530	-90.486%
2026-03-30	158.3300	163.7000	153.7500	163.7000	+0.184%	67	8,435	-92.364%
2026-03-27	153.9300	164.9200	151.9000	163.4000	+15.731%	387	8,421	-92.350%
2026-03-26	128.2000	142.1000	128.1000	141.1900	+15.777%	27	8,490	-91.147%
2026-03-25	121.9300	121.9500	121.9300	121.9500	-7.732%	4	8,490	-89.750%
2026-03-24	132.1700	132.1700	132.1700	132.1700	-11.887%	138	8,490	-90.542%
2026-03-20	131.4000	150.0000	131.4000	150.0000	+20.482%	309	8,444	-91.667%
2026-03-19	135.7300	135.7300	124.5000	124.5000	-3.037%	7	8,261	-89.960%
2026-03-18	118.8300	128.4000	118.8300	128.4000	+14.848%	218	8,259	-90.265%
2026-03-17	110.7000	112.6400	109.5300	111.8000	-3.587%	14	8,258	-88.819%
2026-03-16	115.5200	118.7700	114.2000	115.9600	-11.817%	11	8,258	-89.220%
2026-03-13	131.6000	131.6000	131.5000	131.5000	+5.284%	5	8,261	-90.494%
2026-03-12	122.2200	124.9000	120.1000	124.9000	+12.018%	84	8,261	-89.992%
2026-03-11	112.7000	115.0000	111.5000	111.5000	-4.456%	12	8,314	-88.789%
2026-03-10	110.1000	116.7000	109.3000	116.7000	-8.183%	87	8,330	-89.289%
2026-03-09	133.4200	140.0000	125.9000	127.1000	-1.473%	122	8,377	-90.165%
2026-03-06	118.4000	129.0000	117.5000	129.0000	+15.076%	102	8,314	-90.310%
2026-03-05	105.4900	112.1000	105.4900	112.1000	-7.714%	10	8,266	-88.849%
2026-03-03	116.1000	121.4700	115.9000	121.4700	+20.148%	113	8,409	-89.709%
2026-02-27	101.0900	101.1000	101.0900	101.1000	+4.077%	3	8,323	-87.636%
2026-02-26	97.1400	97.1400	97.1400	97.1400	+1.526%	101	8,324	-87.132%
2026-02-23	94.8500	95.6800	94.1300	95.6800	-3.089%	4	8,224	-86.936%
2026-02-17	98.4600	98.7300	98.4600	98.7300	-0.192%	2	8,222	-87.339%
2026-02-13	98.9000	98.9200	98.9000	98.9200	-6.503%	158	8,157	-87.364%
2026-02-12	102.1500	105.8000	102.0600	105.8000	+13.972%	37	8,157	-88.185%
2026-02-11	92.8300	92.8300	92.8300	92.8300	+0.924%	6	8,169	-86.535%
2026-02-10	91.9800	91.9800	91.9800	91.9800	-0.990%	150	8,163	-86.410%
2026-02-06	94.2900	94.2900	92.9000	92.9000	-15.067%	15	8,233	-86.545%
2026-02-05	108.0700	109.3800	108.0700	109.3800	+12.300%	22	8,235	-88.572%
2026-02-04	97.4000	97.4000	97.4000	97.4000	+8.961%	730	8,092	-87.166%
2026-02-03	89.3900	89.3900	89.3900	89.3900	-0.234%	2	8,523	-86.016%
2026-02-02	89.6000	89.6000	89.6000	89.6000	-4.457%	1	8,525	-86.049%
2026-01-30	94.0700	94.0700	93.7800	93.7800	-3.240%	2	8,529	-86.671%
2026-01-29	100.3000	100.3000	95.0400	96.9200	+4.778%	284	8,529	-87.103%
2026-01-28	93.4700	93.5400	92.4000	92.5000	+3.723%	159	8,407	-86.486%
2026-01-27	89.1200	89.1800	89.1200	89.1800	-0.235%	2	7,435	-85.983%
2026-01-26	89.5500	89.5900	89.3900	89.3900	-4.098%	21	7,436	-86.016%
2026-01-23	92.9700	93.2800	90.5900	93.2100	+2.609%	1,017	7,337	-86.589%
2026-01-22	91.0000	91.0000	90.6900	90.8400	-11.977%	119	6,596	-86.240%
2026-01-21	103.2000	103.2000	103.2000	103.2000	-3.920%	10	6,531	-87.888%
2026-01-20	103.2800	107.4100	103.2500	107.4100	+17.260%	106	6,533	-88.362%
2026-01-16	94.0000	94.0000	91.6000	91.6000	+1.104%	23	6,599	-86.354%
2026-01-15	90.7000	91.5000	90.6000	90.6000	-2.381%	656	6,599	-86.203%
2026-01-13	90.1000	93.9900	88.6700	92.8100	+5.730%	13	6,665	-86.532%
2026-01-12	87.5800	87.8100	87.5800	87.7800	-5.815%	72	6,666	-85.760%
2026-01-09	92.9000	93.2000	92.8000	93.2000	-1.584%	70	6,670	-86.588%
2026-01-08	96.1300	96.1300	94.7000	94.7000	+1.283%	11	6,688	-86.800%
2026-01-07	92.5900	93.5000	91.9000	93.5000	+1.190%	7	6,692	-86.631%
2026-01-06	94.8000	94.9000	92.4000	92.4000	-3.549%	25	6,695	-86.472%
2026-01-05	95.8000	95.8000	95.8000	95.8000	-4.200%	9	6,670	-86.952%
2025-12-31	95.4500	100.0000	95.4500	100.0000	+5.708%	13	6,660	-87.500%
2025-12-29	96.1000	96.1000	94.6000	94.6000	+0.212%	61	6,660	-86.786%
2025-12-26	94.4000	94.4000	94.4000	94.4000	-0.840%	9	6,633	-86.758%
2025-12-23	97.4700	97.5600	95.0200	95.2000	-2.758%	8	6,639	-86.870%
2025-12-22	97.9000	97.9000	97.9000	97.9000	-7.633%	2	6,636	-87.232%
2025-12-19	105.3200	105.9900	105.3200	105.9900	-5.820%	9	6,636	-88.206%
2025-12-18	112.9100	114.1100	112.5400	112.5400	-6.178%	14	6,627	-88.893%
2025-12-17	116.1300	120.5000	116.1300	119.9500	+4.304%	47	6,608	-89.579%
2025-12-16	115.0000	115.0000	115.0000	115.0000	+0.305%	1	6,595	-89.130%
2025-12-15	112.4000	114.9800	112.4000	114.6500	+2.165%	4	6,631	-89.097%
2025-12-12	116.1400	119.5300	112.2200	112.2200	+4.177%	26	6,629	-88.861%
2025-12-11	108.2700	108.2700	107.0800	107.7200	-7.616%	81	6,630	-88.396%
2025-12-10	116.2800	116.6000	116.2400	116.6000	+1.136%	6	6,630	-89.280%
2025-12-09	115.1200	115.3100	115.0400	115.2900	+0.252%	16	6,627	-89.158%
2025-12-08	111.6200	115.0000	111.6200	115.0000	+3.047%	685	6,613	-89.130%
2025-12-05	111.6000	111.6000	111.6000	111.6000	-3.377%	106	7,193	-88.799%
2025-12-04	115.5000	115.5000	115.5000	115.5000	-0.773%	1	7,299	-89.177%
2025-12-03	116.4000	116.4000	116.4000	116.4000	-0.086%	6	7,299	-89.261%
2025-12-02	118.3000	118.3000	116.5000	116.5000	-6.800%	3	7,296	-89.270%
2025-11-28	125.0000	125.0000	125.0000	125.0000	+3.451%	5	7,290	-90.000%
2025-11-26	120.8300	120.8300	120.8300	120.8300	-6.493%	4	7,290	-89.655%
2025-11-25	138.1000	139.5900	129.2200	129.2200	-11.305%	12	7,290	-90.327%
2025-11-24	150.5000	150.5000	145.6900	145.6900	-6.006%	38	7,285	-91.420%
2025-11-21	162.9000	162.9000	154.9000	155.0000	-8.770%	8	7,247	-91.935%
2025-11-20	131.4900	169.9000	130.3400	169.9000	+14.526%	27	7,397	-92.643%
2025-11-19	149.1400	151.1000	146.3200	148.3500	-0.020%	115	7,369	-91.574%
2025-11-18	156.6900	160.2700	148.3800	148.3800	+0.189%	16	7,313	-91.576%
2025-11-17	148.1000	148.1000	148.1000	148.1000	+6.470%	20	7,313	-91.560%
2025-11-14	139.1000	139.1000	139.1000	139.1000	+2.809%	10	7,313	-91.014%
2025-11-13	135.3000	135.3000	135.3000	135.3000	+8.544%	10	7,313	-90.761%
2025-11-12	124.7200	124.7200	124.6500	124.6500	-0.835%	2	7,303	-89.972%
2025-11-11	125.7000	125.7000	125.7000	125.7000	-15.410%	2	7,303	-90.056%
2025-11-07	152.2000	152.2000	148.6000	148.6000	+11.470%	18	7,301	-91.588%
2025-11-04	133.3400	133.3400	133.3100	133.3100	+11.931%	2	7,305	-90.623%
2025-10-29	119.5000	119.5000	119.1000	119.1000	+2.074%	62	7,306	-89.505%
2025-10-27	116.5700	116.6800	116.5700	116.6800	-4.999%	62	7,367	-89.287%
2025-10-24	122.5200	122.8200	122.5200	122.8200	-6.919%	2	7,367	-89.823%
2025-10-21	131.9500	131.9500	131.9500	131.9500	-17.288%	10	7,367	-90.527%
2025-10-16	147.4000	159.5300	147.4000	159.5300	+6.495%	51	7,357	-92.164%
2025-10-14	152.6300	152.7000	149.8000	149.8000	+4.013%	19	7,327	-91.656%
2025-10-13	144.1200	144.1200	144.0200	144.0200	-8.384%	2	7,178	-91.321%
2025-10-10	156.4000	157.5000	156.3000	157.2000	+20.027%	17	7,177	-92.048%
2025-10-08	130.9800	130.9800	130.9700	130.9700	+0.940%	380	7,030	-90.456%
2025-10-07	129.7500	129.7500	129.7500	129.7500	-1.030%	7	6,830	-90.366%
2025-10-06	131.9500	131.9500	131.1000	131.1000	-1.915%	222	6,830	-90.465%
2025-10-03	133.6600	133.6600	133.6600	133.6600	+0.195%	1	6,898	-90.648%
2025-10-02	132.9000	133.4000	132.9000	133.4000	-0.448%	206	6,899	-90.630%
2025-09-29	131.2000	134.0000	131.2000	134.0000	-0.741%	11	6,897	-90.672%
2025-09-26	135.0000	135.0000	135.0000	135.0000	-3.915%	6	6,949	-90.741%
2025-09-25	140.5000	140.5000	140.5000	140.5000	-1.195%	202	6,955	-91.103%
2025-09-24	142.0000	142.2000	142.0000	142.2000	+6.119%	848	6,610	-91.210%
2025-09-23	131.9000	134.0000	131.9000	134.0000	+1.979%	380	6,300	-90.672%
2025-09-22	131.3000	131.6000	131.2000	131.4000	-0.830%	134	6,577	-90.487%
2025-09-19	132.5000	132.5000	132.5000	132.5000	+1.122%	680	6,628	-90.566%
2025-09-18	131.0300	131.0300	131.0300	131.0300	-1.703%	5	7,028	-90.460%
2025-09-15	132.6000	133.3000	132.3300	133.3000	-1.113%	153	6,886	-90.623%
2025-09-11	135.7000	135.7000	134.0000	134.8000	-5.404%	566	6,941	-90.727%
2025-09-09	142.5000	142.5000	142.5000	142.5000	-2.929%	4	7,229	-91.228%
2025-09-05	146.8000	146.8000	146.8000	146.8000	-0.204%	6	7,233	-91.485%
2025-08-29	149.0000	149.2000	147.1000	147.1000	+1.239%	22	7,237	-91.502%
2025-08-27	145.5000	145.5000	145.2000	145.3000	-2.188%	5	7,240	-91.397%
2025-08-26	148.5500	148.5500	148.5500	148.5500	-1.361%	1	7,237	-91.585%
2025-08-18	150.6000	150.6000	150.6000	150.6000	-0.986%	2	7,236	-91.700%
2025-08-14	152.1000	152.1000	152.1000	152.1000	-0.419%	2	7,234	-91.782%
2025-08-13	152.7400	152.7400	152.7400	152.7400	-3.756%	2	7,234	-91.816%
2025-08-08	158.7000	158.7000	158.5000	158.7000	-6.975%	60	7,232	-92.124%
2025-08-07	169.9000	170.6000	169.9000	170.6000	+3.144%	3	7,217	-92.673%
2025-08-06	165.4000	165.4000	165.4000	165.4000	-1.548%	2	7,217	-92.443%
2025-08-04	168.0000	168.0000	168.0000	168.0000	+8.668%	1	7,215	-92.560%
2025-07-28	155.3000	155.3000	154.6000	154.6000	-12.204%	3	7,215	-91.915%
2025-07-17	176.0900	176.0900	176.0900	176.0900	-0.345%	1	7,188	-92.901%
2025-07-11	176.7000	176.7000	176.7000	176.7000	+0.341%	2	7,187	-92.926%
2025-07-10	177.0200	177.0200	176.1000	176.1000	-1.543%	1,087	7,187	-92.902%
2025-07-09	178.8700	178.8700	178.8600	178.8600	-3.366%	4	6,303	-93.011%
2025-07-07	185.0900	185.0900	185.0900	185.0900	+1.855%	549	6,305	-93.247%
2025-07-03	181.7100	181.7200	181.7100	181.7200	-5.057%	270	5,804	-93.121%
2025-07-01	193.3000	193.3000	191.4000	191.4000	-0.675%	471	5,781	-93.469%
2025-06-30	192.7000	192.7000	192.7000	192.7000	-1.659%	1	5,689	-93.513%
2025-06-27	196.1700	196.1700	195.9500	195.9500	-1.829%	3	5,689	-93.621%
2025-06-26	199.6000	199.6000	199.5000	199.6000	-16.380%	103	5,688	-93.737%
2025-06-20	237.7000	238.7000	237.7000	238.7000	+3.329%	18	5,738	-94.763%
2025-06-17	231.0100	231.0100	231.0100	231.0100	-3.922%	1	5,638	-94.589%
2025-06-13	230.5000	240.4400	230.5000	240.4400	+12.883%	1,320	5,673	-94.801%
2025-06-11	213.0000	213.0000	213.0000	213.0000	-2.740%	5	5,752	-94.131%
2025-06-10	218.9500	219.0000	218.9500	219.0000	-1.084%	31	5,747	-94.292%
2025-06-09	221.4000	221.4000	221.4000	221.4000	-7.884%	255	5,718	-94.354%
2025-06-05	240.3500	240.3500	240.3500	240.3500	+3.510%	3	5,968	-94.799%
2025-06-04	231.5000	233.0000	231.5000	232.2000	-1.082%	31	5,968	-94.617%
2025-06-03	234.7400	234.7400	234.7400	234.7400	-4.964%	3	5,968	-94.675%
2025-06-02	247.0000	247.0000	247.0000	247.0000	-2.966%	1	5,968	-94.939%
2025-05-30	253.9600	254.5500	253.9600	254.5500	+2.534%	16	5,967	-95.089%
2025-05-29	248.2000	250.2000	247.2000	248.2600	-1.182%	9	5,962	-94.965%
2025-05-28	242.8600	251.2300	242.8600	251.2300	-10.211%	10	5,962	-95.024%
2025-05-23	278.1000	279.8000	278.1000	279.8000	+4.481%	18	5,961	-95.533%
2025-05-22	268.0000	269.7000	260.2000	267.8000	+7.150%	943	5,961	-95.332%
2025-05-21	249.9300	249.9300	249.9300	249.9300	+4.181%	584	5,664	-94.999%
2025-05-19	250.3400	250.3400	239.9000	239.9000	-1.600%	103	5,056	-94.789%
2025-05-15	243.8000	243.8000	243.8000	243.8000	-2.010%	4	5,027	-94.873%
2025-05-14	248.0000	248.8000	248.0000	248.8000	-9.091%	104	5,024	-94.976%
2025-05-12	273.4700	273.6800	273.4700	273.6800	-21.268%	80	4,909	-95.433%
2025-05-07	347.6100	347.6100	347.6100	347.6100	+6.531%	1	4,949	-96.404%
2025-05-05	326.3000	326.3000	326.3000	326.3000	+1.657%	300	4,907	-96.169%
2025-05-02	320.9800	320.9800	320.9800	320.9800	-6.009%	2	4,866	-96.106%
2025-05-01	342.5000	342.5000	341.5000	341.5000	-10.579%	10	4,866	-96.340%
2025-04-30	381.9000	381.9000	381.9000	381.9000	-1.623%	2	4,858	-96.727%
2025-04-24	390.0000	390.0000	388.2000	388.2000	-3.778%	6	4,861	-96.780%
2025-04-23	403.0600	403.4400	403.0600	403.4400	-13.776%	48	4,861	-96.902%
2025-04-22	464.6000	467.9000	463.9000	467.9000	-5.500%	445	4,663	-97.328%
2025-04-21	472.0600	495.1300	472.0600	495.1300	+10.562%	2	4,633	-97.475%
2025-04-17	447.8300	447.8300	447.8300	447.8300	-2.510%	151	4,442	-97.209%
2025-04-16	436.8700	460.2100	436.8700	459.3600	+14.591%	44	4,442	-97.279%
2025-04-15	400.8700	400.8700	400.8700	400.8700	-2.045%	2	4,457	-96.882%
2025-04-14	425.4000	425.5000	409.2400	409.2400	-8.971%	55	4,451	-96.946%
2025-04-11	444.5000	449.5700	439.2700	449.5700	+3.588%	268	4,450	-97.220%
2025-04-10	434.0000	434.0000	434.0000	434.0000	-24.577%	1	4,450	-97.120%
2025-04-09	590.0000	590.0000	575.4200	575.4200	+9.395%	25	4,450	-97.828%
2025-04-08	440.1000	526.0000	440.1000	526.0000	-18.847%	3	4,455	-97.624%
2025-04-07	648.1600	648.1600	648.1600	648.1600	+24.733%	1	4,450	-98.071%
2025-04-04	453.0000	519.6400	453.0000	519.6400	+71.566%	54	4,450	-97.594%
2025-04-02	302.1000	302.8800	302.1000	302.8800	+5.747%	6	4,415	-95.873%
2025-03-21	296.0000	296.0000	285.9000	286.4200	-0.865%	308	4,415	-95.636%
2025-03-20	288.9200	288.9200	288.9200	288.9200	+4.719%	2	4,329	-95.674%
2025-03-19	275.9000	275.9000	275.9000	275.9000	-6.806%	4	4,329	-95.469%
2025-03-18	297.8000	297.8000	293.4700	296.0500	+2.139%	30	4,333	-95.778%
2025-03-17	287.2400	289.8500	287.2400	289.8500	-3.854%	29	4,315	-95.687%
2025-03-14	300.5100	301.4700	300.5100	301.4700	-9.767%	54	4,343	-95.854%
2025-03-13	332.9800	334.1000	332.7000	334.1000	+1.544%	16	4,343	-96.259%
2025-03-12	330.3200	334.3100	328.9800	329.0200	-2.515%	287	4,343	-96.201%
2025-03-11	325.7000	337.5100	325.7000	337.5100	+5.472%	65	4,163	-96.296%
2025-03-10	308.6300	320.0000	304.7300	320.0000	+12.927%	341	4,144	-96.094%
2025-03-06	283.3700	283.3700	283.3700	283.3700	+16.130%	1	4,001	-95.589%
2025-03-03	243.6200	244.0100	243.6200	244.0100	+0.789%	20	4,001	-94.877%
2025-02-28	245.8700	245.8700	242.1000	242.1000	+3.772%	30	4,001	-94.837%
2025-02-27	232.8800	233.7800	232.8800	233.3000	-1.144%	20	4,001	-94.642%
2025-02-26	236.0000	236.0000	236.0000	236.0000	+5.169%	3	4,006	-94.703%
2025-02-24	225.2000	227.4000	224.2000	224.4000	+5.849%	157	3,929	-94.430%
2025-02-21	207.1700	212.0000	207.1700	212.0000	+3.673%	170	3,965	-94.104%
2025-02-20	202.7300	204.4900	202.7300	204.4900	+2.553%	50	3,940	-93.887%
2025-02-18	197.5000	200.0000	197.4000	199.4000	-2.015%	44	3,960	-93.731%
2025-02-13	203.3000	203.5000	203.1000	203.5000	-1.500%	25	4,006	-93.857%
2025-02-12	206.6000	206.6000	206.6000	206.6000	-0.145%	3	4,006	-93.950%
2025-02-11	206.3000	207.0000	206.1000	206.9000	+0.437%	15	4,003	-93.958%
2025-02-10	206.0000	206.0000	206.0000	206.0000	-1.047%	1	3,990	-93.932%
2025-01-31	208.1800	208.1800	208.1800	208.1800	-18.616%	2	4,099	-93.996%
2025-01-10	260.2000	260.2000	255.7000	255.8000	+6.717%	58	4,023	-95.113%
2025-01-08	243.8800	243.8800	239.7000	239.7000	+3.982%	56	3,949	-94.785%
2025-01-07	230.3400	230.5200	230.3400	230.5200	+5.260%	8	3,949	-94.577%
2025-01-06	218.4000	219.5000	218.4000	219.0000	-11.515%	15	3,949	-94.292%
2025-01-02	253.0300	253.1400	247.3000	247.5000	+2.569%	9	3,949	-94.949%
2024-12-31	239.8000	243.5000	239.8000	241.3000	+5.183%	337	3,784	-94.820%
2024-12-27	229.4100	229.4100	229.4100	229.4100	-3.039%	2	3,784	-94.551%
2024-12-20	236.6000	236.6000	236.6000	236.6000	-9.244%	7	3,735	-94.717%
2024-12-19	260.7000	260.7000	260.7000	260.7000	+20.974%	7	3,735	-95.205%
2024-12-16	214.6700	215.5000	214.6700	215.5000	-1.876%	12	3,735	-94.200%
2024-12-12	215.8100	219.6200	215.8100	219.6200	+7.299%	101	3,733	-94.308%
2024-12-04	204.6800	204.6800	204.6800	204.6800	-8.711%	1	3,717	-93.893%
2024-11-22	224.2100	224.2100	224.2100	224.2100	-6.688%	2	3,791	-94.425%
2024-11-20	242.4700	242.4700	240.2800	240.2800	+1.857%	704	26	-94.798%
2024-11-19	237.6700	237.6700	235.9000	235.9000	-0.632%	526	26	-94.701%
2024-11-18	237.4000	237.4000	237.4000	237.4000	-11.970%	12	26	-94.735%
2024-10-24	269.6800	269.6800	269.6800	269.6800	+1.881%	2	26	-95.365%
2024-10-21	266.2200	268.8300	264.7000	264.7000	-3.588%	126	26	-95.278%
2024-10-14	275.4100	275.4100	274.5500	274.5500	-11.005%	604	26	-95.447%
2024-09-24	308.5000	308.5000	308.5000	308.5000	-0.676%	60	26	-95.948%
2024-09-20	310.8500	310.8500	310.6000	310.6000	-6.648%	4	26	-95.976%
2024-09-16	332.7200	332.7200	332.7200	332.7200	+0.702%	2	26	-96.243%
2024-09-13	330.4000	330.4000	330.4000	330.4000	-7.567%	10	26	-96.217%
2024-09-05	351.1000	357.4500	351.1000	357.4500	+1.589%	4	26	-96.503%
2024-09-04	351.8600	351.8600	351.8600	351.8600	+11.904%	2	26	-96.447%
2024-08-21	314.6300	314.6300	314.4300	314.4300	-17.004%	200	26	-96.025%
2024-08-12	377.1500	387.4600	372.5200	378.8500	-1.112%	364	26	-96.701%
2024-08-09	387.2000	412.8800	383.1100	383.1100	-4.223%	163	26	-96.737%
2024-08-08	414.6000	414.6000	400.0000	400.0000	-10.346%	448	26	-96.875%
2024-08-05	446.1600	452.1400	446.1600	446.1600	+9.171%	3	26	-97.198%
2024-08-02	408.6800	408.6800	408.6800	408.6800	+19.462%	1	26	-96.941%
2024-07-30	345.0000	350.4800	342.1000	342.1000	+1.815%	112	26	-96.346%
2024-07-26	335.8400	336.0000	335.8400	336.0000	-1.339%	6	26	-96.280%
2024-07-24	336.7000	343.5400	336.7000	340.5600	+11.207%	10	26	-96.330%
2024-07-23	306.2400	306.2400	306.2400	306.2400	-5.303%	8	26	-95.918%
2024-07-19	322.2200	323.3900	322.2200	323.3900	+2.663%	52	26	-96.135%
2024-07-18	315.0000	315.0000	315.0000	315.0000	+9.653%	20	26	-96.032%
2024-07-16	287.2700	287.2700	287.2700	287.2700	+0.293%	410	26	-95.649%
2024-07-10	286.4300	286.4300	286.4300	286.4300	-0.376%	2	26	-95.636%
2024-07-09	287.7100	287.7100	287.5100	287.5100	-1.490%	8	26	-95.652%
2024-07-08	291.8600	291.8600	291.8600	291.8600	-0.086%	2	26	-95.717%
2024-07-05	292.1100	292.1100	292.1100	292.1100	-1.799%	2	26	-95.721%
2024-07-02	297.7000	297.7100	297.4600	297.4600	-3.747%	20	26	-95.798%
2024-07-01	308.9400	309.0400	308.9400	309.0400	+1.218%	20	26	-95.955%
2024-06-28	305.3200	305.3200	305.3200	305.3200	-4.885%	196	26	-95.906%
2024-06-13	321.0000	321.0000	321.0000	321.0000	-2.727%	50	26	-96.106%
2024-06-10	330.0000	330.0000	330.0000	330.0000	-7.215%	50	26	-96.212%
2024-06-03	355.6600	355.6600	355.6600	355.6600	+1.068%	2	26	-96.485%
2024-05-30	351.9000	351.9000	351.9000	351.9000	+1.558%	350	26	-96.448%
2024-05-29	346.5000	346.5000	346.5000	346.5000	+1.168%	8	26	-96.392%
2024-05-28	342.5000	342.5000	342.5000	342.5000	+1.080%	8	26	-96.350%
2024-05-23	338.3000	338.8400	338.3000	338.8400	-1.586%	202	26	-96.311%
2024-05-22	342.4700	348.5000	342.4700	344.3000	-8.901%	1,572	26	-96.369%
2024-05-13	376.7700	377.9400	376.7700	377.9400	-8.899%	80	26	-96.693%
2024-04-30	407.5000	417.8600	407.5000	414.8600	+1.894%	404	26	-96.987%
2024-04-26	407.1500	407.1500	407.1500	407.1500	-4.905%	800	26	-96.930%
2024-04-24	421.1000	430.2100	421.0700	428.1500	+0.505%	640	26	-97.080%
2024-04-23	431.9300	431.9300	426.0000	426.0000	-7.688%	462	26	-97.066%
2024-04-19	459.5800	461.4800	459.5800	461.4800	+2.023%	8	26	-97.291%
2024-04-18	451.6900	452.3300	451.4700	452.3300	-0.456%	12	26	-97.237%
2024-04-17	459.4800	460.1900	452.5200	454.4000	+1.776%	68	26	-97.249%
2024-04-15	440.0000	446.4700	440.0000	446.4700	+12.161%	4	26	-97.200%
2024-04-09	407.5000	407.5000	398.0600	398.0600	-1.495%	212	26	-96.860%
2024-04-08	404.1000	404.1000	404.1000	404.1000	+0.952%	2	26	-96.907%
2024-04-04	400.2900	400.2900	400.2900	400.2900	-1.348%	2	26	-96.877%
2024-04-02	405.7600	405.7600	405.7600	405.7600	-2.403%	2	26	-96.919%
2024-03-14	415.7500	415.7500	415.7500	415.7500	-11.930%	1	26	-96.993%
2024-02-21	472.0700	472.0700	472.0700	472.0700	-50.938%	1	26	-97.352%
2023-02-10	962.2000	962.2000	962.2000	962.2000	-13.859%	1	26	-98.701%
2023-01-19	1,117.0000	1,117.0000	1,117.0000	1,117.0000	-1.089%	16	26	-98.881%
2022-11-10	1,129.3000	1,129.3000	1,129.3000	1,129.3000	-6.877%	1	26	-98.893%
2022-10-07	1,212.7000	1,212.7000	1,212.7000	1,212.7000	+2.632%	2	26	-98.969%
2022-10-06	1,181.6000	1,181.6000	1,181.6000	1,181.6000	+10.730%	2	26	-98.942%
2022-08-10	1,067.1000	1,067.1000	1,067.1000	1,067.1000	-0.332%	1	26	-98.829%
2022-04-25	1,075.0000	1,075.0000	1,059.0000	1,070.6500	+15.733%	24	27	-98.832%
2022-04-04	934.6300	934.6300	925.1000	925.1000	-1.143%	2	7	-98.649%
2022-03-25	935.8000	935.8000	935.8000	935.8000	-12.843%	1	0	-98.664%
2021-12-22	1,073.7000	1,073.7000	1,073.7000	1,073.7000	0.000%	5	0	-98.836%

.dark-mode .jxZbG5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jxZbG5{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P5300SPX Dec 18 2026 5300.00 Put (SPX261218P05300000)option OPRA

SPX20261218P5300
SPX Dec 18 2026 5300.00 Put (SPX261218P05300000)
option OPRA