Dark

SPX20261218P5325
SPX Dec 18 2026 5325.00 Put (SPX261218P05325000)
option OPRA

EOD

Sep 10, 2026

14.00+22.807%(+2.60)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	14.0000	14.0000	14.0000	14.0000	+22.807%	12	1,104	0.000%
2026-09-08	11.4000	11.4000	11.4000	11.4000	+3.636%	1	1,097	+22.807%
2026-09-03	11.0000	11.0000	10.8000	11.0000	-21.429%	60	1,097	+27.273%
2026-09-01	13.5600	14.0000	13.5600	14.0000	+2.941%	2	1,042	0.000%
2026-08-26	13.6000	13.6000	13.6000	13.6000	-8.108%	1	1,042	+2.941%
2026-08-25	14.8000	14.8000	14.8000	14.8000	-3.896%	2	1,042	-5.405%
2026-08-14	15.4000	15.4000	15.4000	15.4000	-9.836%	1	1,042	-9.091%
2026-08-11	17.0800	17.0800	17.0800	17.0800	-1.839%	2	1,041	-18.033%
2026-08-07	17.4500	17.4500	17.4000	17.4000	-2.793%	4	1,041	-19.540%
2026-08-06	18.2600	18.2600	17.9000	17.9000	-2.186%	201	1,040	-21.788%
2026-08-05	18.7000	18.7300	18.2000	18.3000	-2.660%	18	886	-23.497%
2026-08-04	18.8000	18.8000	18.8000	18.8000	-9.615%	2	891	-25.532%
2026-08-03	21.0500	21.1500	20.8000	20.8000	-27.018%	12	889	-32.692%
2026-07-28	28.5000	28.5000	28.5000	28.5000	-5.598%	62	886	-50.877%
2026-07-23	30.2600	30.2600	30.1900	30.1900	-0.033%	4	480	-53.627%
2026-07-17	30.0900	30.2000	28.6000	30.2000	+13.534%	17	478	-53.642%
2026-07-14	26.6000	26.6000	26.6000	26.6000	-5.540%	1	472	-47.368%
2026-07-13	27.8500	28.1600	27.5100	28.1600	+9.572%	66	471	-50.284%
2026-07-10	25.7000	25.7000	25.7000	25.7000	-7.454%	1	514	-45.525%
2026-07-09	27.8300	27.8300	27.7700	27.7700	-3.240%	2	514	-49.586%
2026-07-08	28.7000	28.7000	28.5000	28.7000	+5.282%	9	514	-51.220%
2026-07-07	27.2800	27.2800	27.2600	27.2600	-10.329%	4	507	-48.643%
2026-07-01	30.4000	30.4000	30.4000	30.4000	+3.051%	5	507	-53.947%
2026-06-30	29.5000	29.5000	29.5000	29.5000	-8.328%	1	504	-52.542%
2026-06-29	34.9300	34.9600	32.1800	32.1800	-10.112%	108	503	-56.495%
2026-06-26	40.9100	41.1700	35.8000	35.8000	-3.504%	10	457	-60.894%
2026-06-25	37.4000	37.7000	36.5000	37.1000	+0.542%	20	467	-62.264%
2026-06-24	36.3800	36.9000	36.3800	36.9000	-6.202%	19	457	-62.060%
2026-06-23	41.8500	41.8500	39.3400	39.3400	+12.400%	5	455	-64.413%
2026-06-22	35.2600	35.3700	34.9800	35.0000	-0.285%	56	455	-60.000%
2026-06-18	36.1000	36.1000	35.1000	35.1000	-11.408%	19	477	-60.114%
2026-06-17	34.6600	39.6200	34.6300	39.6200	+16.873%	13	477	-64.664%
2026-06-15	33.9000	33.9000	33.9000	33.9000	-33.228%	2	477	-58.702%
2026-06-11	48.5600	50.7700	48.5600	50.7700	+30.179%	6	477	-72.425%
2026-06-05	39.0000	39.0000	39.0000	39.0000	+8.213%	10	477	-64.103%
2026-06-04	36.0400	36.0400	36.0400	36.0400	-3.868%	2	487	-61.154%
2026-06-01	37.4700	37.4900	37.4700	37.4900	+2.432%	2	537	-62.657%
2026-05-29	36.6000	36.6000	36.6000	36.6000	-5.888%	1	537	-61.749%
2026-05-28	38.9300	38.9300	38.8900	38.8900	-6.108%	4	536	-64.001%
2026-05-27	41.0400	41.7100	40.9600	41.4200	+0.412%	14	536	-66.200%
2026-05-26	40.7000	41.9400	40.7000	41.2500	-12.975%	96	519	-66.061%
2026-05-20	48.9000	48.9000	47.4000	47.4000	-7.059%	7	427	-70.464%
2026-05-19	50.8000	51.0000	50.6000	51.0000	0.000%	3	422	-72.549%
2026-05-13	51.4000	51.4000	50.7000	51.0000	-1.354%	3	422	-72.549%
2026-05-12	51.7000	51.7000	51.7000	51.7000	+0.349%	1	423	-72.921%
2026-05-08	52.3000	52.3000	51.5200	51.5200	-5.779%	5	423	-72.826%
2026-05-06	54.5800	54.6800	54.5800	54.6800	-7.635%	2	419	-74.396%
2026-04-30	64.0700	64.0700	59.2000	59.2000	-13.828%	5	420	-76.351%
2026-04-23	69.7000	69.7000	68.7000	68.7000	+1.402%	3	419	-79.622%
2026-04-22	67.9100	67.9100	67.7500	67.7500	-7.572%	2	416	-79.336%
2026-04-21	72.2300	73.3000	72.1400	73.3000	+5.165%	7	416	-80.900%
2026-04-20	67.9300	70.6500	67.8700	69.7000	+5.766%	22	413	-79.914%
2026-04-17	66.4400	66.4400	65.9000	65.9000	-8.902%	4	397	-78.756%
2026-04-15	72.4500	72.4500	72.3400	72.3400	-15.193%	2	395	-80.647%
2026-04-09	85.0700	85.3000	85.0700	85.3000	-6.674%	2	396	-83.587%
2026-04-08	91.4000	91.4000	91.4000	91.4000	-21.275%	1	395	-84.683%
2026-04-07	116.1000	116.1000	116.1000	116.1000	-1.023%	1	394	-87.941%
2026-04-02	118.4000	118.4000	117.3000	117.3000	-29.634%	2	396	-88.065%
2026-03-30	157.5100	166.7000	157.5100	166.7000	+2.901%	3	396	-91.602%
2026-03-27	155.8300	162.0000	155.8300	162.0000	+16.212%	11	395	-91.358%
2026-03-26	136.1800	139.4000	136.1800	139.4000	+11.932%	5	396	-89.957%
2026-03-25	124.6000	124.6000	124.5400	124.5400	+2.250%	4	394	-88.759%
2026-03-18	121.9700	122.0600	121.8000	121.8000	+7.124%	4	394	-88.506%
2026-03-17	112.6400	113.7000	112.1200	113.7000	-7.365%	18	395	-87.687%
2026-03-16	119.0000	122.7400	119.0000	122.7400	-8.335%	9	395	-88.594%
2026-03-13	132.8500	133.9000	132.8500	133.9000	+3.398%	5	396	-89.544%
2026-03-09	142.4100	143.1100	124.0000	129.5000	+28.984%	55	392	-89.189%
2026-03-04	100.4000	100.4000	100.4000	100.4000	-19.091%	4	377	-86.056%
2026-03-03	124.3600	124.3600	124.0900	124.0900	+20.359%	2	373	-88.718%
2026-03-02	101.3000	103.1000	101.3000	103.1000	+4.352%	21	373	-86.421%
2026-02-26	98.8000	98.8000	98.8000	98.8000	-0.773%	2	364	-85.830%
2026-02-20	99.5700	99.5700	99.5700	99.5700	-4.718%	1	364	-85.940%
2026-02-19	104.5000	104.5000	104.5000	104.5000	-3.330%	1	363	-86.603%
2026-02-12	104.7000	108.1000	104.7000	108.1000	+18.194%	12	365	-87.049%
2026-02-10	91.4600	91.4600	91.4600	91.4600	+0.949%	2	365	-84.693%
2026-02-09	90.6000	90.6000	90.6000	90.6000	-4.430%	100	365	-84.547%
2026-02-06	94.8000	94.8000	94.8000	94.8000	-3.747%	11	277	-85.232%
2026-02-03	98.4900	98.4900	98.4900	98.4900	+7.522%	2	276	-85.785%
2026-02-02	91.6000	91.6000	91.6000	91.6000	-7.447%	2	276	-84.716%
2026-01-29	105.2800	105.3500	98.9700	98.9700	+5.737%	3	276	-85.854%
2026-01-22	93.6000	93.6000	93.6000	93.6000	-16.076%	1	218	-85.043%
2026-01-20	105.2000	111.5300	105.2000	111.5300	+18.775%	9	217	-87.447%
2026-01-16	93.9000	93.9000	93.9000	93.9000	+1.954%	1	216	-85.091%
2026-01-15	92.1000	92.1000	92.1000	92.1000	+2.447%	1	216	-84.799%
2026-01-09	89.9000	89.9000	89.9000	89.9000	-6.159%	1	215	-84.427%
2026-01-08	95.8000	95.8000	95.8000	95.8000	+0.948%	1	215	-85.386%
2026-01-07	94.1000	94.9000	94.1000	94.9000	-3.163%	5	220	-85.248%
2026-01-05	98.0000	98.0000	98.0000	98.0000	+1.554%	2	222	-85.714%
2025-12-30	96.5000	96.5000	96.5000	96.5000	-1.430%	1	222	-85.492%
2025-12-29	97.9000	97.9000	97.9000	97.9000	+1.346%	1	222	-85.700%
2025-12-26	96.6000	96.6000	96.6000	96.6000	-0.842%	1	222	-85.507%
2025-12-23	98.8500	98.8500	97.4200	97.4200	-19.154%	3	222	-85.629%
2025-12-17	120.5000	120.5000	120.5000	120.5000	+2.816%	10	221	-88.382%
2025-12-08	117.2000	117.2000	117.2000	117.2000	-1.430%	32	221	-88.055%
2025-12-03	118.9000	118.9000	118.9000	118.9000	-11.434%	1	189	-88.225%
2025-11-20	134.5900	134.5900	134.2500	134.2500	-5.458%	2	190	-89.572%
2025-11-14	142.0000	142.0000	142.0000	142.0000	+2.048%	1	190	-90.141%
2025-11-13	139.1500	139.1500	139.1500	139.1500	+8.719%	2	189	-89.939%
2025-11-10	128.1600	128.1600	127.9900	127.9900	-1.242%	2	189	-89.062%
2025-10-31	129.7000	129.7000	129.6000	129.6000	-0.384%	2	189	-89.198%
2025-10-30	130.1000	130.1000	130.1000	130.1000	+7.512%	1	189	-89.239%
2025-10-28	121.1600	121.1600	121.0100	121.0100	+2.577%	2	189	-88.431%
2025-10-27	118.0100	118.0100	117.9700	117.9700	-21.874%	4	194	-88.133%
2025-10-14	156.6100	157.1200	151.0000	151.0000	-6.269%	15	194	-90.728%
2025-10-10	159.8000	161.1000	159.8000	161.1000	+17.763%	4	185	-91.310%
2025-10-03	136.8000	136.8000	136.8000	136.8000	-0.219%	5	129	-89.766%
2025-09-29	136.5000	137.1000	136.5000	137.1000	-5.903%	5	94	-89.788%
2025-09-25	148.1000	148.1000	145.6000	145.7000	+2.505%	4	67	-90.391%
2025-09-24	142.1700	142.1700	142.1400	142.1400	-5.930%	4	65	-90.151%
2025-08-29	150.6000	151.1000	150.6000	151.1000	-0.723%	4	65	-90.735%
2025-08-26	152.2000	152.2000	152.1000	152.2000	+0.132%	7	65	-90.802%
2025-08-18	152.0000	152.0000	152.0000	152.0000	-2.062%	1	60	-90.789%
2025-08-14	155.2000	155.2000	155.2000	155.2000	-5.076%	1	60	-90.979%
2025-08-08	163.5000	163.5000	163.5000	163.5000	-6.196%	1	62	-91.437%
2025-08-07	173.3000	174.3000	173.3000	174.3000	+3.197%	24	62	-91.968%
2025-08-06	168.9000	168.9000	168.9000	168.9000	-1.516%	3	53	-91.711%
2025-08-04	171.5000	171.6000	171.5000	171.5000	-4.881%	4	50	-91.837%
2025-07-11	180.4000	180.5000	180.0000	180.3000	-5.996%	20	53	-92.235%
2025-07-07	191.8000	191.8000	191.8000	191.8000	-5.888%	1	41	-92.701%
2025-06-26	203.8000	203.8000	203.8000	203.8000	-3.882%	1	41	-93.131%
2025-06-25	212.0300	212.0300	212.0300	212.0300	-14.400%	1	41	-93.397%
2025-06-02	247.7000	247.7000	247.7000	247.7000	-2.786%	4	42	-94.348%
2025-05-30	254.7000	254.8000	254.7000	254.8000	-0.740%	8	40	-94.505%
2025-05-28	256.7000	256.7000	256.7000	256.7000	+5.899%	4	36	-94.546%
2025-05-16	242.4000	242.4000	242.4000	242.4000	-3.241%	8	32	-94.224%
2025-05-15	250.5200	250.5200	250.5200	250.5200	-28.053%	1	29	-94.412%
2025-05-01	348.2000	348.2000	348.2000	348.2000	-10.603%	1	28	-95.979%
2025-04-30	389.5000	389.5000	389.5000	389.5000	-1.217%	2	27	-96.406%
2025-04-24	394.6000	394.6000	394.3000	394.3000	-13.663%	2	28	-96.449%
2025-04-08	457.2000	457.2000	456.7000	456.7000	+75.115%	2	9	-96.935%
2025-03-26	260.8000	260.8000	260.8000	260.8000	-23.541%	2	9	-94.632%
2025-03-13	340.4000	341.3000	340.4000	341.1000	+35.400%	4	3	-95.896%
2025-03-03	252.2000	252.2000	251.9200	251.9200	0.000%	6	3	-94.443%

.dark-mode .HhlpWN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HhlpWN{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P5325SPX Dec 18 2026 5325.00 Put (SPX261218P05325000)option OPRA

SPX20261218P5325
SPX Dec 18 2026 5325.00 Put (SPX261218P05325000)
option OPRA