Dark

SPX20261218P5375
SPX Dec 18 2026 5375.00 Put (SPX261218P05375000)
option OPRA

EOD

Sep 10, 2026

13.57+14.034%(+1.67)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	13.5700	13.5700	13.5700	13.5700	+14.034%	62	1,456	0.000%
2026-09-08	11.9000	11.9000	11.9000	11.9000	+1.709%	11	1,446	+14.034%
2026-09-04	11.6000	11.7000	11.5000	11.7000	+3.540%	59	1,398	+15.983%
2026-09-03	11.3000	11.3000	11.3000	11.3000	-22.603%	1	1,398	+20.088%
2026-09-01	14.6000	14.6000	14.6000	14.6000	+12.308%	1	1,398	-7.055%
2026-08-31	13.2800	13.3800	13.0000	13.0000	-19.255%	86	1,397	+4.385%
2026-08-21	16.1500	16.1500	16.1000	16.1000	-9.551%	15	1,352	-15.714%
2026-08-20	17.8000	17.8000	17.8000	17.8000	+7.748%	1	1,363	-23.764%
2026-08-13	16.4900	16.5200	16.4900	16.5200	-8.222%	2	1,362	-17.857%
2026-08-07	18.2300	18.2300	18.0000	18.0000	-5.263%	5	1,362	-24.611%
2026-08-05	19.0000	19.0000	19.0000	19.0000	-3.553%	3	1,364	-28.579%
2026-08-04	19.7000	19.7000	19.7000	19.7000	-10.046%	1	1,365	-31.117%
2026-08-03	21.9000	21.9000	21.9000	21.9000	-25.712%	1	1,365	-38.037%
2026-07-29	29.6900	29.6900	29.4800	29.4800	+7.946%	2	1,365	-53.969%
2026-07-28	27.2200	27.3100	27.2200	27.3100	-9.510%	4	1,364	-50.311%
2026-07-27	30.1400	30.2200	29.7400	30.1800	-3.793%	12	1,364	-55.036%
2026-07-24	31.3400	31.3700	31.3400	31.3700	+13.907%	2	1,364	-56.742%
2026-07-21	27.5700	27.5700	27.5400	27.5400	-7.273%	2	1,364	-50.726%
2026-07-20	29.7000	29.7000	29.7000	29.7000	-2.303%	4	1,364	-54.310%
2026-07-17	30.2700	31.0000	30.2300	30.4000	+15.589%	7	1,364	-55.362%
2026-07-15	26.3000	26.3000	26.3000	26.3000	-5.396%	8	1,364	-48.403%
2026-07-14	27.9300	28.1000	27.8000	27.8000	+3.346%	50	1,372	-51.187%
2026-07-10	27.2000	27.2000	26.9000	26.9000	-8.999%	2	1,422	-49.554%
2026-07-09	29.5800	29.7900	29.5200	29.5600	-1.794%	94	1,420	-54.093%
2026-07-08	30.8400	30.8500	29.8000	30.1000	+6.436%	8	1,424	-54.917%
2026-07-07	28.2800	28.2800	28.2800	28.2800	-10.506%	2	1,417	-52.016%
2026-07-01	31.6000	31.6000	31.6000	31.6000	+2.597%	1	1,417	-57.057%
2026-06-30	30.8000	30.8000	30.8000	30.8000	-8.497%	1	1,416	-55.942%
2026-06-29	34.4300	34.4300	33.6200	33.6600	-10.240%	6	1,415	-59.685%
2026-06-26	38.4100	38.4700	37.5000	37.5000	-3.351%	5	1,414	-63.813%
2026-06-25	39.0000	39.5000	38.8000	38.8000	-2.513%	6	1,414	-65.026%
2026-06-24	39.8800	39.8800	39.8000	39.8000	-9.091%	4	1,411	-65.905%
2026-06-23	43.1100	43.7800	43.1100	43.7800	+17.059%	18	1,413	-69.004%
2026-06-18	37.2900	37.4000	37.2900	37.4000	-10.740%	2	1,340	-63.717%
2026-06-17	36.0100	41.9000	35.9100	41.9000	+15.714%	82	1,340	-67.613%
2026-06-16	34.4000	36.2100	34.4000	36.2100	+3.754%	2	1,340	-62.524%
2026-06-15	34.9000	34.9000	34.9000	34.9000	-30.102%	1	1,340	-61.117%
2026-06-09	50.1400	50.1400	49.9300	49.9300	+18.346%	54	1,340	-72.822%
2026-06-08	42.3900	42.3900	42.1900	42.1900	+2.902%	2	1,373	-67.836%
2026-06-03	41.0000	41.0000	41.0000	41.0000	+4.592%	1	1,323	-66.902%
2026-06-01	39.2000	39.2000	39.2000	39.2000	+2.350%	10	1,322	-65.383%
2026-05-29	37.9000	38.3000	37.9000	38.3000	-11.506%	2	1,312	-64.569%
2026-05-27	43.1600	43.2800	43.1400	43.2800	-15.137%	6	1,311	-68.646%
2026-05-20	51.0000	51.0000	51.0000	51.0000	-3.409%	1	1,308	-73.392%
2026-05-19	53.1000	53.1000	52.8000	52.8000	+2.924%	3	1,308	-74.299%
2026-05-14	52.5000	52.5000	51.3000	51.3000	-3.752%	9	1,308	-73.548%
2026-05-13	52.9000	53.3000	52.8000	53.3000	-1.113%	14	1,300	-74.540%
2026-05-12	53.9000	53.9000	53.9000	53.9000	+0.804%	1	1,300	-74.824%
2026-05-11	53.4600	53.4700	53.4600	53.4700	-6.521%	2	1,300	-74.621%
2026-05-07	57.2000	57.2000	57.2000	57.2000	+0.492%	1	1,305	-76.276%
2026-05-06	56.9300	56.9300	56.9200	56.9200	-10.376%	2	1,304	-76.160%
2026-04-30	63.5100	63.5100	63.5100	63.5100	-9.787%	1	1,304	-78.633%
2026-04-23	70.4000	70.4000	70.4000	70.4000	-1.401%	2	1,304	-80.724%
2026-04-22	71.4000	71.4000	71.4000	71.4000	-4.749%	1	1,302	-80.994%
2026-04-21	74.9600	74.9600	74.9600	74.9600	+3.109%	2	1,301	-81.897%
2026-04-20	70.6800	72.9000	70.6200	72.7000	+4.304%	18	1,301	-81.334%
2026-04-17	69.6800	70.3100	68.8000	69.7000	-8.770%	28	1,298	-80.531%
2026-04-16	76.4000	76.4000	76.4000	76.4000	-3.450%	1	1,300	-82.238%
2026-04-14	79.2000	79.2000	79.1300	79.1300	-3.887%	2	1,301	-82.851%
2026-04-13	82.6900	82.6900	82.3300	82.3300	-5.215%	2	1,301	-83.518%
2026-04-10	87.0400	87.0400	86.8600	86.8600	-3.756%	2	1,301	-84.377%
2026-04-09	90.4600	90.4600	90.2500	90.2500	-7.350%	2	1,301	-84.964%
2026-04-08	95.1900	98.8700	94.1600	97.4100	-26.093%	117	1,301	-86.069%
2026-04-07	121.9000	131.8000	121.9000	131.8000	+10.608%	5	1,343	-89.704%
2026-04-06	119.1600	119.1600	119.1600	119.1600	-3.670%	12	1,341	-88.612%
2026-04-02	130.4000	130.8100	123.1000	123.7000	-4.538%	11	1,330	-89.030%
2026-04-01	130.4700	130.8200	129.5800	129.5800	-9.258%	132	1,330	-89.528%
2026-03-31	152.1300	152.5500	142.8000	142.8000	-14.378%	20	1,255	-90.497%
2026-03-30	169.1400	169.1400	165.7600	166.7800	+16.304%	112	1,254	-91.864%
2026-03-26	142.6000	143.4000	142.6000	143.4000	+8.226%	3	1,148	-90.537%
2026-03-25	131.6000	132.5000	131.6000	132.5000	-7.011%	3	1,147	-89.758%
2026-03-24	142.4900	142.4900	142.4900	142.4900	+2.341%	12	1,146	-90.477%
2026-03-19	145.2600	145.8400	138.9600	139.2300	+17.098%	8	1,134	-90.254%
2026-03-17	116.4900	121.5400	116.4900	118.9000	-16.150%	24	1,136	-88.587%
2026-03-13	141.8000	141.8000	141.8000	141.8000	+17.142%	1	1,139	-90.430%
2026-03-11	120.9000	121.5000	120.9000	121.0500	+0.124%	9	1,138	-88.790%
2026-03-10	121.0000	121.1000	120.9000	120.9000	-10.511%	3	1,137	-88.776%
2026-03-09	135.3000	135.3000	135.1000	135.1000	+1.047%	3	1,136	-89.956%
2026-03-06	133.7000	133.7000	133.7000	133.7000	+12.259%	1	1,135	-89.850%
2026-03-05	119.1000	119.1000	119.1000	119.1000	+16.309%	1	1,134	-88.606%
2026-03-04	103.0600	103.0600	102.4000	102.4000	-6.569%	5	1,134	-86.748%
2026-02-19	109.6000	109.6000	109.6000	109.6000	+1.859%	12	1,133	-87.619%
2026-02-17	107.9000	107.9000	107.6000	107.6000	-4.440%	2	1,133	-87.388%
2026-02-12	112.6000	112.6000	112.6000	112.6000	+17.549%	1	1,131	-87.948%
2026-02-10	95.3900	95.7900	95.3900	95.7900	-3.340%	2	1,130	-85.834%
2026-02-06	99.1000	99.1000	99.1000	99.1000	-16.230%	5	1,131	-86.307%
2026-02-05	118.3000	118.3000	118.3000	118.3000	+23.745%	32	1,126	-88.529%
2026-02-02	95.6000	95.6000	95.6000	95.6000	-6.183%	1	1,132	-85.805%
2026-01-30	100.2000	101.9000	100.2000	101.9000	-2.113%	10	1,131	-86.683%
2026-01-29	100.2000	104.1000	100.2000	104.1000	+7.988%	12	1,133	-86.964%
2026-01-22	96.4000	96.4000	96.4000	96.4000	-3.600%	12	1,145	-85.923%
2026-01-21	100.0000	100.0000	100.0000	100.0000	+2.041%	1	1,133	-86.430%
2026-01-15	96.8000	98.0000	96.1000	98.0000	+5.038%	4	1,133	-86.153%
2026-01-12	93.3000	93.3000	93.3000	93.3000	-8.753%	1	1,131	-85.456%
2026-01-07	102.2500	102.2500	102.2500	102.2500	+0.938%	1	1,130	-86.729%
2026-01-06	101.3000	101.3000	101.3000	101.3000	-2.408%	11	1,130	-86.604%
2025-12-31	103.8000	103.8000	103.8000	103.8000	+3.263%	18	1,123	-86.927%
2025-12-26	100.5300	100.7500	100.3600	100.5200	-1.451%	182	1,123	-86.500%
2025-12-23	104.9000	104.9000	102.0000	102.0000	-3.042%	48	1,042	-86.696%
2025-12-22	105.4000	105.5000	105.2000	105.2000	-10.085%	48	949	-87.101%
2025-12-18	121.3000	122.9000	117.0000	117.0000	-4.051%	642	949	-88.402%
2025-12-16	121.9400	121.9400	121.9400	121.9400	-0.457%	1	302	-88.872%
2025-12-08	122.4000	122.5000	122.4000	122.5000	+0.147%	14	303	-88.922%
2025-12-03	123.8000	123.8000	122.3200	122.3200	-26.313%	2	298	-88.906%
2025-11-21	166.0000	166.0000	166.0000	166.0000	+3.685%	1	298	-91.825%
2025-11-20	157.5000	160.1000	157.5000	160.1000	+8.322%	2	297	-91.524%
2025-11-14	147.8000	147.8000	147.8000	147.8000	+9.481%	1	299	-90.819%
2025-10-31	135.0000	135.0000	135.0000	135.0000	-0.369%	1	295	-89.948%
2025-10-30	135.5000	135.5000	135.5000	135.5000	-12.133%	1	294	-89.985%
2025-10-16	153.6700	154.2100	153.6700	154.2100	-2.151%	2	293	-91.200%
2025-10-14	157.6000	157.6000	157.6000	157.6000	-2.112%	1	292	-91.390%
2025-10-10	161.9000	161.9000	161.0000	161.0000	+11.806%	2	292	-91.571%
2025-09-30	144.0000	144.0000	144.0000	144.0000	-5.201%	1	292	-90.576%
2025-09-25	151.9000	151.9000	151.9000	151.9000	-0.263%	1	291	-91.066%
2025-09-08	152.3000	152.3000	152.3000	152.3000	-2.932%	1	290	-91.090%
2025-08-29	157.2000	157.2000	156.9000	156.9000	-0.759%	21	272	-91.351%
2025-08-26	158.5500	158.7000	158.1000	158.1000	-2.335%	5	272	-91.417%
2025-08-12	165.7300	165.7300	161.8800	161.8800	-3.528%	92	269	-91.617%
2025-08-11	167.8000	167.8000	167.8000	167.8000	-6.984%	1	233	-91.913%
2025-08-07	180.7000	181.6000	180.4000	180.4000	+3.086%	12	232	-92.478%
2025-08-06	176.3000	176.7000	175.0000	175.0000	-2.235%	66	226	-92.246%
2025-08-04	178.9000	179.0000	178.9000	179.0000	+6.675%	3	168	-92.419%
2025-07-29	167.6000	167.8000	167.6000	167.8000	-7.103%	6	166	-91.913%
2025-07-21	180.6100	180.6300	180.6100	180.6300	-2.098%	2	160	-92.487%
2025-07-10	184.7000	184.7000	184.5000	184.5000	-24.632%	2	139	-92.645%
2025-06-18	244.8000	244.8000	244.8000	244.8000	+5.381%	3	134	-94.457%
2025-06-16	232.3000	232.3000	232.3000	232.3000	-10.066%	3	134	-94.158%
2025-06-05	258.3000	258.3000	258.3000	258.3000	+2.541%	3	131	-94.746%
2025-06-04	251.9000	251.9000	251.9000	251.9000	-2.591%	4	128	-94.613%
2025-05-20	258.6000	258.6000	258.6000	258.6000	+1.731%	4	124	-94.753%
2025-05-19	254.2000	254.2000	254.2000	254.2000	-2.940%	4	121	-94.662%
2025-05-14	261.9000	261.9000	261.9000	261.9000	-35.952%	2	117	-94.819%
2025-04-23	408.9100	408.9100	408.9100	408.9100	-14.293%	3	115	-96.681%
2025-04-08	484.6000	484.6000	474.4000	477.1000	-0.293%	8	69	-97.156%
2025-04-04	478.5000	478.5000	478.5000	478.5000	+26.876%	2	64	-97.164%
2025-04-03	377.1400	377.1400	377.1400	377.1400	+4.819%	1	65	-96.402%
2025-03-13	355.1000	360.0000	355.1000	359.8000	+37.166%	61	3	-96.228%
2025-03-03	262.1100	262.3100	262.1100	262.3100	0.000%	6	3	-94.827%

.dark-mode .VQ4CL4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VQ4CL4{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P5375SPX Dec 18 2026 5375.00 Put (SPX261218P05375000)option OPRA

SPX20261218P5375
SPX Dec 18 2026 5375.00 Put (SPX261218P05375000)
option OPRA