Dark

SPX20261218P5350
SPX Dec 18 2026 5350.00 Put (SPX261218P05350000)
option OPRA

EOD

Sep 10, 2026

13.40+14.530%(+1.70)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	13.4000	13.4000	13.4000	13.4000	+14.530%	68	2,720	0.000%
2026-09-08	11.6000	11.7000	11.5000	11.7000	+4.464%	60	2,652	+14.530%
2026-09-03	11.2000	11.2000	11.2000	11.2000	-21.678%	1	2,649	+19.643%
2026-09-01	14.3000	14.3000	14.3000	14.3000	+10.000%	1	2,649	-6.294%
2026-08-31	13.0000	13.0000	13.0000	13.0000	+3.175%	20	2,649	+3.077%
2026-08-28	12.6000	12.6000	12.6000	12.6000	-13.699%	1	2,649	+6.349%
2026-08-25	14.6000	14.6000	14.6000	14.6000	-6.650%	2	2,649	-8.219%
2026-08-24	15.6100	15.6400	15.6100	15.6400	+0.579%	2	2,651	-14.322%
2026-08-21	15.5200	15.5500	15.5200	15.5500	-1.955%	4	2,651	-13.826%
2026-08-14	15.8600	15.8600	15.8600	15.8600	-0.813%	10	2,651	-15.511%
2026-08-13	16.0400	16.0400	15.9900	15.9900	-4.251%	4	2,657	-16.198%
2026-08-12	16.7000	16.7000	16.7000	16.7000	-6.704%	1	2,655	-19.760%
2026-08-07	17.9700	17.9700	17.9000	17.9000	-2.186%	3	2,655	-25.140%
2026-08-06	18.1000	18.3000	18.1000	18.3000	-0.543%	7	2,657	-26.776%
2026-08-05	19.1100	19.1200	18.4000	18.4000	-3.665%	8	2,659	-27.174%
2026-08-04	20.3000	20.3000	19.1000	19.1000	-21.593%	4	2,659	-29.843%
2026-07-31	24.3600	24.3600	24.3600	24.3600	-13.000%	50	2,659	-44.992%
2026-07-30	27.9000	28.0000	27.9000	28.0000	-0.568%	126	2,643	-52.143%
2026-07-29	28.1600	28.1600	28.1600	28.1600	-6.817%	2	2,662	-52.415%
2026-07-27	29.7300	30.4700	29.7300	30.2200	+3.884%	143	2,660	-55.659%
2026-07-24	30.1400	30.3300	29.0400	29.0900	-7.150%	6	2,623	-53.936%
2026-07-23	31.4800	31.4800	31.3300	31.3300	+14.678%	4	2,623	-57.229%
2026-07-22	27.3500	27.3500	27.3200	27.3200	+0.626%	2	2,619	-50.952%
2026-07-21	27.1500	27.1500	27.1500	27.1500	-4.469%	18	2,619	-50.645%
2026-07-20	29.1000	29.1000	28.4200	28.4200	-6.728%	7	2,619	-52.850%
2026-07-17	30.1500	30.4700	29.7800	30.4700	+12.063%	20	2,617	-56.022%
2026-07-16	27.1200	27.1900	27.1200	27.1900	-0.730%	4	2,615	-50.717%
2026-07-15	27.3900	27.3900	27.3900	27.3900	-1.475%	2	2,613	-51.077%
2026-07-14	27.5700	27.8000	27.4000	27.8000	-3.472%	15	2,613	-51.799%
2026-07-13	27.5400	28.8000	27.5400	28.8000	+8.556%	15	2,613	-53.472%
2026-07-10	27.6900	27.6900	26.5200	26.5300	-9.423%	14	2,623	-49.491%
2026-07-09	28.4700	29.8900	28.4700	29.2900	-0.374%	316	2,631	-54.251%
2026-07-08	29.3000	29.4000	29.1000	29.4000	+2.083%	4	2,758	-54.422%
2026-07-07	28.3000	29.5500	28.0100	28.8000	+0.840%	19	2,758	-53.472%
2026-07-06	28.5600	28.5600	28.5600	28.5600	-7.573%	2	2,751	-53.081%
2026-07-01	30.9000	30.9000	30.9000	30.9000	+2.658%	4	2,751	-56.634%
2026-06-30	30.2400	30.2400	30.1000	30.1000	-8.511%	3	2,751	-55.482%
2026-06-29	32.9000	32.9000	32.9000	32.9000	-10.354%	2	2,751	-59.271%
2026-06-26	36.7000	36.7000	36.7000	36.7000	-4.922%	1	2,751	-63.488%
2026-06-25	36.2500	38.6000	36.2300	38.6000	+2.225%	12	2,750	-65.285%
2026-06-24	37.6600	37.7900	37.6600	37.7600	-6.535%	8	2,748	-64.513%
2026-06-23	40.8800	40.8800	40.0000	40.4000	+10.715%	8	2,744	-66.832%
2026-06-18	36.7800	36.7800	36.0100	36.4900	-8.546%	10	2,764	-63.278%
2026-06-17	35.2900	39.9000	35.2900	39.9000	+12.680%	29	2,764	-66.416%
2026-06-16	34.6100	35.4100	34.6100	35.4100	+3.599%	20	2,764	-62.158%
2026-06-15	34.4100	34.4100	34.1200	34.1800	-19.043%	8	2,748	-60.796%
2026-06-08	40.3200	42.2600	40.2800	42.2200	+10.177%	8	2,748	-68.261%
2026-06-01	38.3000	38.3400	38.3000	38.3200	-0.156%	5	2,750	-65.031%
2026-05-29	38.3900	38.3900	38.3800	38.3800	-8.270%	2	2,748	-65.086%
2026-05-27	41.9000	41.9000	41.8400	41.8400	-0.853%	4	2,748	-67.973%
2026-05-26	41.4000	42.5700	41.4000	42.2000	-15.261%	31	2,733	-68.246%
2026-05-20	49.9000	49.9000	49.8000	49.8000	-4.231%	5	2,753	-73.092%
2026-05-19	52.0000	52.0000	51.7000	52.0000	+3.380%	3	2,760	-74.231%
2026-05-14	51.4000	51.5000	50.3000	50.3000	-2.708%	13	2,760	-73.360%
2026-05-13	52.6000	52.6000	51.7000	51.7000	-1.898%	10	2,785	-74.081%
2026-05-12	52.9000	52.9000	52.7000	52.7000	-3.832%	13	2,785	-74.573%
2026-05-07	54.8000	54.8000	54.8000	54.8000	-6.660%	3	2,785	-75.547%
2026-05-01	58.1200	58.7100	58.1200	58.7100	-5.474%	3	2,785	-77.176%
2026-04-30	62.6700	62.7200	62.1100	62.1100	-6.937%	3	2,785	-78.425%
2026-04-29	65.7400	66.8400	65.7400	66.7400	-1.476%	4	2,786	-79.922%
2026-04-28	67.7400	67.7400	67.7400	67.7400	-1.397%	2	2,785	-80.218%
2026-04-24	68.7000	68.7000	68.7000	68.7000	-2.966%	5	2,785	-80.495%
2026-04-23	70.8000	70.8000	70.8000	70.8000	-3.935%	5	2,785	-81.073%
2026-04-21	69.3000	73.7000	68.8000	73.7000	+3.949%	16	2,788	-81.818%
2026-04-20	69.3100	70.9000	69.1700	70.9000	+5.349%	23	2,788	-81.100%
2026-04-17	67.3000	67.3000	67.3000	67.3000	-12.141%	2	2,784	-80.089%
2026-04-14	75.9600	76.6000	75.9000	76.6000	-14.231%	6	2,784	-82.507%
2026-04-10	89.3100	89.3100	89.3100	89.3100	+2.596%	2	2,783	-84.996%
2026-04-09	87.0500	87.0500	87.0500	87.0500	-6.428%	1	2,782	-84.607%
2026-04-08	94.5000	94.5000	92.9200	93.0300	-22.733%	6	2,783	-85.596%
2026-04-07	119.0000	120.4000	119.0000	120.4000	-1.834%	22	2,782	-88.870%
2026-04-02	122.6500	122.6500	122.6500	122.6500	-12.928%	5	2,782	-89.075%
2026-03-31	149.9000	149.9000	137.5000	140.8600	-17.770%	79	2,782	-90.487%
2026-03-30	165.5700	171.5000	160.5000	171.3000	+1.122%	10	2,764	-92.177%
2026-03-27	170.6000	170.6000	167.7000	169.4000	+22.134%	3	2,763	-92.090%
2026-03-26	134.3000	138.7000	134.1000	138.7000	+8.106%	17	2,764	-90.339%
2026-03-25	128.3000	128.3000	128.3000	128.3000	+7.140%	1	2,764	-89.556%
2026-03-23	119.7500	119.7500	119.7500	119.7500	-12.972%	1,375	2,765	-88.810%
2026-03-20	142.5000	142.5000	137.6000	137.6000	-1.192%	75	3,325	-90.262%
2026-03-19	137.4600	139.2700	136.3400	139.2600	+11.408%	9	3,304	-90.378%
2026-03-18	127.8000	127.8000	125.0000	125.0000	+7.573%	24	3,304	-89.280%
2026-03-17	113.9800	118.2800	113.8800	116.2000	-3.568%	278	3,304	-88.468%
2026-03-16	121.9000	123.2000	120.5000	120.5000	-12.044%	4	3,409	-88.880%
2026-03-13	135.0400	137.0000	135.0000	137.0000	+4.900%	6	3,409	-90.219%
2026-03-12	127.6300	130.6000	124.4500	130.6000	+9.133%	7	3,413	-89.740%
2026-03-11	118.4900	119.6700	118.2300	119.6700	-1.262%	8	3,413	-88.803%
2026-03-10	119.1000	121.2000	110.9400	121.2000	+4.935%	20	3,414	-88.944%
2026-03-09	130.7000	132.7000	115.5000	115.5000	-11.697%	10	3,419	-88.398%
2026-03-06	125.3100	130.8000	123.8700	130.8000	+12.275%	15	3,422	-89.755%
2026-03-05	116.5000	116.5000	116.5000	116.5000	+14.216%	1	3,422	-88.498%
2026-03-04	107.8400	107.8400	101.6000	102.0000	-20.119%	452	3,421	-86.863%
2026-03-03	126.8300	127.6900	125.5500	127.6900	+23.719%	100	3,037	-89.506%
2026-03-02	105.1800	105.2100	103.2100	103.2100	-0.826%	6	3,035	-87.017%
2026-02-26	103.4100	104.0700	103.4100	104.0700	+10.011%	3	3,036	-87.124%
2026-02-25	95.0000	95.0000	94.6000	94.6000	-10.510%	2	2,905	-85.835%
2026-02-23	105.8600	105.8600	105.7100	105.7100	-2.509%	2	2,905	-87.324%
2026-02-17	108.2800	108.4300	108.2800	108.4300	-1.695%	2	2,605	-87.642%
2026-02-12	110.3000	110.3000	110.3000	110.3000	+17.566%	1	2,309	-87.851%
2026-02-09	100.0000	100.0000	93.8200	93.8200	-3.278%	17	2,309	-85.717%
2026-02-06	97.0000	97.0000	97.0000	97.0000	-3.271%	9	2,312	-86.186%
2026-02-04	100.7300	100.7300	100.2500	100.2800	+3.681%	16	2,312	-86.637%
2026-02-03	96.7200	96.7200	96.7200	96.7200	+3.444%	10	2,306	-86.146%
2026-02-02	93.5000	93.5000	93.5000	93.5000	-13.289%	2	2,300	-85.668%
2026-01-29	107.6000	107.8300	107.6000	107.8300	+7.507%	2	2,301	-87.573%
2026-01-21	100.3000	100.3000	100.3000	100.3000	-11.785%	1	2,301	-86.640%
2026-01-20	113.7600	113.7600	113.7000	113.7000	+18.191%	2	2,300	-88.215%
2026-01-16	96.2000	96.2000	96.2000	96.2000	+1.584%	1	2,299	-86.071%
2026-01-15	95.2000	95.2000	94.6000	94.7000	-5.865%	5	2,299	-85.850%
2026-01-14	102.9000	102.9000	100.6000	100.6000	+4.901%	111	2,299	-86.680%
2026-01-13	96.2000	96.2000	95.9000	95.9000	-2.342%	405	2,109	-86.027%
2026-01-07	97.3000	98.2000	97.3000	98.2000	-1.898%	309	2,149	-86.354%
2026-01-05	100.1000	100.1000	100.1000	100.1000	-1.087%	1	1,917	-86.613%
2025-12-31	101.2000	101.2000	101.2000	101.2000	+3.561%	2	1,916	-86.759%
2025-12-30	97.7200	97.7200	97.7200	97.7200	-0.651%	1	1,916	-86.287%
2025-12-26	98.5100	98.7300	98.3600	98.3600	-1.344%	24	1,916	-86.377%
2025-12-23	100.8000	100.8000	99.7000	99.7000	-15.228%	6	1,917	-86.560%
2025-12-18	115.0300	117.6100	114.9100	117.6100	-5.230%	230	2,139	-88.606%
2025-12-17	123.2900	126.0400	123.2900	124.1000	+4.567%	11	2,027	-89.202%
2025-12-16	119.7000	119.7000	118.6800	118.6800	+0.576%	2	2,024	-88.709%
2025-12-15	116.9000	118.0000	116.9000	118.0000	+0.255%	5	2,028	-88.644%
2025-12-11	117.7000	117.7000	117.7000	117.7000	+0.290%	2	2,023	-88.615%
2025-12-10	117.3600	117.3600	117.3600	117.3600	-1.692%	2	2,025	-88.582%
2025-12-08	119.8000	119.8000	119.3700	119.3800	-1.664%	4	2,027	-88.775%
2025-12-03	121.3000	121.4000	121.3000	121.4000	-10.207%	3	2,028	-88.962%
2025-11-25	135.9000	135.9000	135.2000	135.2000	-9.746%	9	2,028	-90.089%
2025-11-24	149.8000	149.8000	149.8000	149.8000	-8.211%	2	2,029	-91.055%
2025-11-21	163.2000	163.2000	163.2000	163.2000	+4.622%	1	2,029	-91.789%
2025-11-18	159.8000	159.8000	155.3600	155.9900	+0.064%	5	2,028	-91.410%
2025-11-17	143.5000	155.8900	143.5000	155.8900	+12.450%	56	2,029	-91.404%
2025-11-14	138.3800	138.6300	138.3800	138.6300	-2.153%	2	2,023	-90.334%
2025-11-06	141.5900	141.6800	141.5900	141.6800	+7.090%	2	2,023	-90.542%
2025-10-31	132.3000	132.3000	132.3000	132.3000	+3.529%	1	2,024	-89.872%
2025-10-24	127.7900	127.7900	127.7900	127.7900	-6.518%	3	2,024	-89.514%
2025-10-20	136.5300	136.7000	136.5300	136.7000	-13.590%	2	2,012	-90.198%
2025-10-17	159.1000	160.2000	158.1000	158.2000	-3.537%	13	2,012	-91.530%
2025-10-10	156.6000	164.0000	156.6000	164.0000	+15.819%	27	1,999	-91.829%
2025-09-30	141.6300	141.6300	141.6000	141.6000	-2.479%	12	1,998	-90.537%
2025-09-24	144.2800	145.2000	144.1400	145.2000	+4.989%	8	2,010	-90.771%
2025-09-23	138.1700	138.3000	138.1700	138.3000	-10.485%	225	2,010	-90.311%
2025-08-29	154.6000	154.6000	153.5000	154.5000	+2.250%	8	1,779	-91.327%
2025-08-27	151.1000	151.1000	151.1000	151.1000	-2.767%	1	1,779	-91.132%
2025-08-26	155.4000	155.4000	155.4000	155.4000	-1.646%	3	1,779	-91.377%
2025-08-13	158.0000	158.0000	158.0000	158.0000	-0.315%	12	1,783	-91.519%
2025-08-12	159.0000	159.2000	158.5000	158.5000	-10.905%	150	1,771	-91.546%
2025-08-07	176.9000	178.1000	176.9000	177.9000	+3.792%	62	1,621	-92.468%
2025-08-06	173.1000	173.1000	171.4000	171.4000	-2.225%	28	1,633	-92.182%
2025-08-04	175.6000	175.6000	175.1000	175.3000	-9.904%	13	1,625	-92.356%
2025-08-01	194.5700	194.5700	194.5700	194.5700	+16.439%	1	1,618	-93.113%
2025-07-29	167.1000	167.1000	167.1000	167.1000	-10.594%	1	1,617	-91.981%
2025-07-15	185.9000	186.9000	185.7000	186.9000	-2.198%	16	1,618	-92.830%
2025-07-08	191.1000	191.1000	191.1000	191.1000	-5.816%	1	1,607	-92.988%
2025-06-27	204.0000	204.0000	202.9000	202.9000	-6.316%	2	1,607	-93.396%
2025-06-25	213.0000	216.5800	213.0000	216.5800	-12.564%	8	1,606	-93.813%
2025-06-20	247.7000	247.7000	247.7000	247.7000	+8.545%	2	1,607	-94.590%
2025-06-12	228.2000	228.2000	228.2000	228.2000	-2.010%	3	1,608	-94.128%
2025-06-06	232.8800	232.8800	232.8800	232.8800	-4.165%	4	1,605	-94.246%
2025-06-03	243.0000	243.0000	243.0000	243.0000	-9.866%	4	1,603	-94.486%
2025-05-21	269.6000	269.6000	269.6000	269.6000	+6.899%	4	1,599	-95.030%
2025-05-20	252.2000	252.2000	252.2000	252.2000	-1.357%	1	1,597	-94.687%
2025-05-15	255.6700	255.6700	255.6700	255.6700	-36.416%	1	1,597	-94.759%
2025-04-24	402.7000	402.7000	402.1000	402.1000	-2.649%	6	1,596	-96.667%
2025-04-23	413.0400	413.0400	413.0400	413.0400	-13.125%	28	1,590	-96.756%
2025-04-22	475.1100	475.4400	475.1100	475.4400	-6.921%	12	1,590	-97.182%
2025-04-21	510.7900	510.7900	510.7900	510.7900	+12.909%	530	1,580	-97.377%
2025-04-11	454.8000	454.8000	447.5400	452.3900	-19.832%	80	987	-97.038%
2025-04-10	564.3000	564.3000	564.3000	564.3000	+32.745%	1	987	-97.625%
2025-04-09	425.1000	425.1000	425.1000	425.1000	-9.011%	1	987	-96.848%
2025-04-08	464.9000	467.2000	464.9000	467.2000	-14.324%	4	986	-97.132%
2025-04-04	520.7300	545.3100	520.7300	545.3100	+47.861%	14	985	-97.543%
2025-04-03	368.8000	368.8000	368.8000	368.8000	+19.469%	1	980	-96.367%
2025-04-01	308.7000	308.7000	308.7000	308.7000	+7.150%	1	980	-95.659%
2025-03-19	288.1000	288.1000	288.1000	288.1000	-17.213%	7	980	-95.349%
2025-03-13	348.1000	348.2000	347.5000	348.0000	+9.606%	18	854	-96.149%
2025-03-07	317.5000	317.5000	317.5000	317.5000	+11.443%	20	794	-95.780%
2025-03-05	284.9000	284.9000	284.9000	284.9000	+2.005%	2	794	-95.297%
2025-03-03	254.4600	280.6000	254.3300	279.3000	+6.644%	26	792	-95.202%
2025-02-27	261.9000	261.9000	261.9000	261.9000	+8.943%	6	802	-94.884%
2025-02-26	240.4000	240.4000	240.4000	240.4000	+11.814%	6	796	-94.426%
2025-02-10	215.8300	215.8300	214.9000	215.0000	-6.481%	4	792	-93.767%
2025-01-17	229.9000	229.9000	229.9000	229.9000	-2.996%	12	728	-94.171%
2025-01-16	237.0000	237.0000	237.0000	237.0000	-12.222%	6	728	-94.346%
2025-01-10	268.7000	270.0000	266.7000	270.0000	+7.686%	30	724	-95.037%
2025-01-08	249.3100	250.7300	249.3100	250.7300	+6.242%	50	705	-94.656%
2025-01-06	227.9000	236.0000	227.3000	236.0000	-0.632%	37	705	-94.322%
2025-01-03	237.8000	237.8000	237.5000	237.5000	-2.304%	150	676	-94.358%
2024-12-30	242.0000	243.1000	242.0000	243.1000	+3.109%	67	676	-94.488%
2024-12-27	235.6000	235.7700	235.6000	235.7700	-5.325%	300	658	-94.316%
2024-12-20	242.4000	249.0300	242.4000	249.0300	+11.174%	28	658	-94.619%
2024-12-16	223.2500	224.4000	223.2500	224.0000	-1.278%	12	648	-94.018%
2024-11-25	226.9000	226.9000	226.9000	226.9000	-2.910%	12	635	-94.094%
2024-11-22	233.7000	233.7000	233.7000	233.7000	-1.600%	12	0	-94.266%
2024-11-21	237.5000	237.5000	237.5000	237.5000	-3.807%	12	0	-94.358%
2024-11-20	245.6000	246.9000	245.6000	246.9000	-2.140%	12	0	-94.573%
2024-11-15	252.3000	252.3000	252.3000	252.3000	+11.008%	12	0	-94.689%
2024-11-11	227.2800	227.2800	227.2800	227.2800	-3.939%	2	0	-94.104%
2024-11-07	236.6000	236.6000	236.6000	236.6000	-0.320%	10	0	-94.336%
2024-11-06	237.3600	237.3600	237.3600	237.3600	-15.886%	12	0	-94.355%
2024-10-17	282.7700	282.7700	282.1100	282.1900	-12.491%	300	0	-95.251%
2024-09-20	322.5900	322.5900	322.4700	322.4700	-9.546%	4	0	-95.845%
2024-09-12	357.0000	357.0000	356.5000	356.5000	0.000%	200	0	-96.241%

.dark-mode .X3gLG4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X3gLG4{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P5350SPX Dec 18 2026 5350.00 Put (SPX261218P05350000)option OPRA

SPX20261218P5350
SPX Dec 18 2026 5350.00 Put (SPX261218P05350000)
option OPRA