Dark

SPX20261218P5400
SPX Dec 18 2026 5400.00 Put (SPX261218P05400000)
option OPRA

EOD

Sep 10, 2026

14.90+15.504%(+2.00)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	14.1900	14.9000	14.1900	14.9000	+15.504%	12	14,047	0.000%
2026-09-09	12.8900	12.9000	12.8900	12.9000	+5.738%	68	14,045	+15.504%
2026-09-08	11.4500	12.2000	11.4500	12.2000	+6.087%	29	14,044	+22.131%
2026-09-04	11.5000	11.7000	11.3000	11.5000	-0.862%	119	14,039	+29.565%
2026-09-03	11.7000	11.7000	11.6000	11.6000	-12.847%	3	14,039	+28.448%
2026-09-02	13.3500	13.3500	13.3100	13.3100	-10.671%	450	14,111	+11.946%
2026-09-01	14.3000	15.0000	14.2600	14.9000	+10.534%	330	14,036	0.000%
2026-08-28	13.4800	13.4800	13.4800	13.4800	-15.327%	64	14,029	+10.534%
2026-08-25	15.9200	15.9200	15.9200	15.9200	-1.668%	2	14,217	-6.407%
2026-08-24	16.1900	16.1900	16.1900	16.1900	-1.879%	3	14,219	-7.968%
2026-08-21	16.3800	16.5000	16.3800	16.5000	-0.901%	41	14,305	-9.697%
2026-08-14	16.6500	16.6500	16.6500	16.6500	+0.604%	5	14,243	-10.511%
2026-08-13	16.5500	16.5500	16.5500	16.5500	-2.647%	2	14,248	-9.970%
2026-08-12	17.0000	17.0000	17.0000	17.0000	-8.749%	1	14,248	-12.353%
2026-08-07	18.8800	18.8800	18.6100	18.6300	-2.461%	8	14,209	-20.021%
2026-08-06	18.9000	19.1000	18.9000	19.1000	-4.500%	12	14,212	-21.990%
2026-08-05	20.0000	20.0000	20.0000	20.0000	-1.039%	1	14,223	-25.500%
2026-08-04	20.2100	20.2100	20.2100	20.2100	-8.136%	1	14,097	-26.274%
2026-08-03	22.1200	22.1200	22.0000	22.0000	-24.373%	14	14,102	-32.273%
2026-07-30	29.2000	29.2000	29.0900	29.0900	+3.893%	96	14,111	-48.780%
2026-07-28	28.1000	28.1000	28.0000	28.0000	-0.178%	16	14,097	-46.786%
2026-07-27	27.9700	28.0500	27.9700	28.0500	-12.888%	4	14,087	-46.881%
2026-07-24	30.4900	32.2000	30.4800	32.2000	-4.167%	3	14,085	-53.727%
2026-07-23	33.6000	33.6000	33.6000	33.6000	+14.247%	1	14,084	-55.655%
2026-07-21	29.4200	29.4200	29.4100	29.4100	-5.737%	4	14,084	-49.337%
2026-07-20	31.2000	31.2000	31.2000	31.2000	-2.010%	15	14,082	-52.244%
2026-07-17	33.9000	33.9500	30.4100	31.8400	+12.231%	48	14,097	-53.204%
2026-07-16	26.8400	28.3700	26.8400	28.3700	+5.465%	20	14,060	-47.480%
2026-07-15	27.0000	27.1000	26.9000	26.9000	-3.929%	30	14,073	-44.610%
2026-07-14	29.0500	29.0500	27.7000	28.0000	+2.190%	125	14,103	-46.786%
2026-07-10	28.0900	28.0900	27.4000	27.4000	-5.223%	5	14,243	-45.620%
2026-07-09	29.5900	30.4100	28.7200	28.9100	-5.831%	1,494	14,232	-48.461%
2026-07-08	32.1100	32.1100	30.5000	30.7000	+1.993%	29	13,827	-51.466%
2026-07-07	30.1000	30.1000	30.1000	30.1000	+3.082%	2	13,838	-50.498%
2026-07-06	29.2000	29.2000	28.9000	29.2000	-9.877%	9	13,795	-48.973%
2026-07-01	31.7900	32.4000	30.8000	32.4000	+1.250%	26	13,862	-54.012%
2026-06-30	32.8000	32.8000	31.4000	32.0000	-6.841%	26	13,839	-53.438%
2026-06-29	35.2000	38.8800	34.3500	34.3500	-11.923%	49	13,808	-56.623%
2026-06-26	42.8800	42.8800	38.3000	39.0000	-3.465%	6	13,820	-61.795%
2026-06-25	39.4000	40.4000	38.8000	40.4000	-6.590%	57	13,772	-63.119%
2026-06-23	43.9000	43.9000	43.2400	43.2500	+13.517%	802	14,105	-65.549%
2026-06-22	35.9300	38.1000	35.9300	38.1000	+0.794%	1,913	13,800	-60.892%
2026-06-18	38.4300	38.6200	37.0000	37.8000	-0.526%	125	14,711	-60.582%
2026-06-17	37.0200	38.0000	37.0200	38.0000	+2.675%	1,716	14,711	-60.789%
2026-06-16	36.0000	37.0300	36.0000	37.0100	+1.928%	56	14,711	-59.741%
2026-06-15	37.0300	37.0300	36.3100	36.3100	-20.721%	17	14,768	-58.964%
2026-06-12	45.8000	45.8000	45.8000	45.8000	+0.285%	1	14,768	-67.467%
2026-06-11	52.8700	52.8700	45.6700	45.6700	-4.755%	11	14,768	-67.375%
2026-06-10	47.9500	47.9500	47.9500	47.9500	-0.930%	1	14,765	-68.926%
2026-06-09	42.4400	55.0500	42.4400	48.4000	+8.277%	53	14,767	-69.215%
2026-06-08	43.1000	44.7000	43.1000	44.7000	+14.910%	761	14,751	-66.667%
2026-06-04	38.4000	38.9000	38.4000	38.9000	-4.657%	3	13,933	-61.697%
2026-06-03	40.8000	40.8000	40.8000	40.8000	+2.771%	270	13,934	-63.480%
2026-06-02	39.6000	39.7000	39.6000	39.7000	+2.057%	4	13,864	-62.469%
2026-05-29	39.4500	39.5000	38.9000	38.9000	-5.353%	3	13,864	-61.697%
2026-05-28	42.8000	42.8000	40.9000	41.1000	-5.734%	58	13,864	-63.747%
2026-05-26	43.5100	43.6000	43.5100	43.6000	-5.279%	12	13,864	-65.826%
2026-05-22	46.4500	46.4500	46.0300	46.0300	-2.890%	294	13,864	-67.630%
2026-05-21	47.5000	47.5000	47.2000	47.4000	-9.021%	6	13,913	-68.565%
2026-05-20	53.3000	53.3000	52.1000	52.1000	-4.579%	29	13,913	-71.401%
2026-05-19	54.0000	54.9000	54.0000	54.6000	-0.727%	6	13,971	-72.711%
2026-05-15	56.5000	56.5000	55.0000	55.0000	+4.962%	4	13,971	-72.909%
2026-05-14	52.4000	52.4000	52.4000	52.4000	-4.554%	1	13,759	-71.565%
2026-05-13	54.6000	54.9000	54.0000	54.9000	-0.182%	31	13,811	-72.860%
2026-05-12	57.2000	57.2000	55.0000	55.0000	-6.095%	7	13,811	-72.909%
2026-05-07	57.6000	58.5700	57.6000	58.5700	+1.332%	203	13,811	-74.560%
2026-05-06	59.6000	59.6000	57.6000	57.8000	-7.089%	305	13,609	-74.221%
2026-05-05	62.2100	62.2100	62.2100	62.2100	-5.542%	2	13,609	-76.049%
2026-05-04	66.4300	67.0000	64.8600	65.8600	+7.002%	618	13,607	-77.376%
2026-05-01	60.7400	61.6300	60.7400	61.5500	-5.206%	5	13,242	-75.792%
2026-04-30	65.0000	65.0000	64.9300	64.9300	-5.899%	4	13,242	-77.052%
2026-04-29	67.8000	69.0000	67.8000	69.0000	-0.217%	133	13,245	-78.406%
2026-04-27	69.0100	69.1500	68.9900	69.1500	-6.428%	4	13,443	-78.453%
2026-04-23	73.7600	73.9000	72.7000	73.9000	+2.213%	22	13,443	-79.838%
2026-04-22	72.0600	72.3000	71.9700	72.3000	-6.468%	4	13,445	-79.391%
2026-04-21	72.8000	77.6000	72.8000	77.3000	+3.898%	104	13,346	-80.724%
2026-04-20	74.5000	74.5000	74.3000	74.4000	+4.937%	13	13,346	-79.973%
2026-04-17	71.0900	72.1800	70.3000	70.9000	-6.217%	42	13,342	-78.984%
2026-04-16	79.8200	80.0000	75.6000	75.6000	-2.452%	491	13,345	-80.291%
2026-04-15	78.6000	78.7600	77.5000	77.5000	-3.583%	12	13,549	-80.774%
2026-04-14	80.3700	80.6000	78.6400	80.3800	-4.853%	2,220	13,545	-81.463%
2026-04-13	90.7600	91.9800	84.4800	84.4800	-9.840%	219	12,881	-82.363%
2026-04-10	93.5500	93.7000	93.5500	93.7000	+3.422%	20	12,907	-84.098%
2026-04-09	97.5000	97.5000	90.5500	90.6000	-7.927%	173	12,824	-83.554%
2026-04-08	94.0400	100.0400	94.0400	98.4000	-19.516%	23	12,827	-84.858%
2026-04-07	125.0000	133.7700	122.2600	122.2600	-3.130%	352	12,834	-87.813%
2026-04-02	145.8000	145.8000	126.2100	126.2100	-2.465%	564	12,241	-88.194%
2026-04-01	135.2000	135.2000	126.4100	129.4000	-8.409%	19	12,241	-88.485%
2026-03-31	157.3000	158.7000	141.2800	141.2800	-21.174%	714	12,573	-89.454%
2026-03-30	172.9900	184.7400	172.8900	179.2300	+3.124%	311	11,956	-91.687%
2026-03-27	168.7600	173.8000	168.5300	173.8000	+20.028%	5	11,723	-91.427%
2026-03-26	144.8000	144.8000	144.8000	144.8000	+7.979%	6	11,726	-89.710%
2026-03-25	134.2000	134.7000	134.1000	134.1000	-6.570%	849	12,180	-88.889%
2026-03-24	143.0500	143.9600	142.5800	143.5300	+3.857%	146	11,839	-89.619%
2026-03-23	128.8000	139.5000	128.1800	138.2000	-14.427%	48	11,695	-89.219%
2026-03-20	141.1000	161.5000	141.1000	161.5000	+17.199%	37	11,696	-90.774%
2026-03-19	148.7600	148.8300	136.4400	137.8000	+6.016%	317	11,660	-89.187%
2026-03-18	130.2200	130.2200	129.9800	129.9800	+6.979%	2	11,504	-88.537%
2026-03-17	119.7500	121.7800	119.0600	121.5000	-4.855%	11	11,503	-87.737%
2026-03-16	122.7600	128.8000	122.7600	127.7000	-3.985%	17	11,498	-88.332%
2026-03-13	133.0000	133.0000	133.0000	133.0000	-4.040%	305	11,490	-88.797%
2026-03-12	131.2500	138.8000	131.2500	138.6000	+14.545%	12	11,789	-89.250%
2026-03-11	123.9800	124.6000	121.0000	121.0000	-4.949%	5	11,782	-87.686%
2026-03-10	124.3000	127.3000	120.8000	127.3000	+0.079%	12	11,779	-88.295%
2026-03-09	147.7300	147.7300	127.2000	127.2000	-7.826%	39	11,778	-88.286%
2026-03-06	130.8600	138.8000	130.8600	138.0000	+13.300%	19	11,772	-89.203%
2026-03-05	121.8000	121.8000	121.8000	121.8000	+16.711%	4	11,774	-87.767%
2026-03-04	104.6600	104.6600	104.3600	104.3600	-21.416%	2	11,774	-85.722%
2026-03-03	134.9300	134.9300	132.8000	132.8000	+24.777%	6	11,773	-88.780%
2026-03-02	106.3800	106.4300	106.3800	106.4300	+0.738%	2	11,773	-86.000%
2026-02-26	105.7700	105.7700	105.6500	105.6500	-4.068%	6	11,772	-85.897%
2026-02-24	112.0000	112.0000	110.1300	110.1300	+4.260%	9	12,188	-86.471%
2026-02-20	105.5600	105.6300	105.5600	105.6300	-4.060%	2	12,187	-85.894%
2026-02-19	110.0000	110.7400	110.0000	110.1000	+7.205%	6	12,187	-86.467%
2026-02-18	102.7000	102.7000	102.7000	102.7000	-9.067%	10	12,184	-85.492%
2026-02-17	113.0500	113.0500	112.9400	112.9400	-2.739%	132	12,186	-86.807%
2026-02-13	116.1200	116.1200	116.1200	116.1200	+4.443%	801	11,718	-87.168%
2026-02-12	99.3300	111.3000	99.3300	111.1800	+9.354%	11	11,718	-86.598%
2026-02-11	99.4000	101.6700	99.4000	101.6700	+1.976%	12	11,724	-85.345%
2026-02-09	100.6000	100.6000	99.7000	99.7000	-3.034%	13	11,728	-85.055%
2026-02-06	109.1000	109.1000	102.8200	102.8200	-13.908%	3	11,730	-85.509%
2026-02-05	114.0900	119.4300	113.9200	119.4300	+15.951%	8	11,731	-87.524%
2026-02-04	103.3000	104.3000	103.0000	103.0000	+2.112%	37	11,724	-85.534%
2026-02-03	100.8700	100.8700	100.8700	100.8700	-2.607%	10	11,718	-85.229%
2026-01-29	107.4000	107.4000	103.5700	103.5700	+4.300%	1,002	11,716	-85.614%
2026-01-28	99.8400	101.9000	99.3000	99.3000	+2.287%	2,123	11,821	-84.995%
2026-01-27	97.0400	97.0800	97.0400	97.0800	-0.298%	34	10,673	-84.652%
2026-01-26	97.3700	97.3700	97.3700	97.3700	-2.386%	1	10,690	-84.698%
2026-01-23	100.8000	100.8000	99.7500	99.7500	+0.686%	221	10,689	-85.063%
2026-01-22	99.4000	99.4000	98.9700	99.0700	-9.401%	5	10,708	-84.960%
2026-01-21	109.4400	109.4400	109.3500	109.3500	-7.644%	6	10,703	-86.374%
2026-01-20	111.4200	118.4000	111.4200	118.4000	+16.535%	4	10,709	-87.416%
2026-01-16	102.6000	102.6000	99.8500	101.6000	+0.099%	19	10,697	-85.335%
2026-01-15	98.6000	101.9000	98.6000	101.5000	-2.852%	37	10,697	-85.320%
2026-01-14	104.4800	104.4800	104.4800	104.4800	+3.651%	1	10,676	-85.739%
2026-01-13	98.4000	100.8000	98.4000	100.8000	-3.587%	5	10,677	-85.218%
2026-01-07	104.5500	104.5500	104.5500	104.5500	+2.100%	1	9,872	-85.748%
2026-01-06	103.2400	103.2400	102.4000	102.4000	-2.010%	53	9,871	-85.449%
2026-01-05	104.5000	104.5000	104.5000	104.5000	-4.792%	1	9,819	-85.742%
2026-01-02	105.2000	109.7600	105.2000	109.7600	+7.188%	7	9,818	-86.425%
2025-12-30	102.4000	102.4000	102.4000	102.4000	-0.127%	2	9,815	-85.449%
2025-12-26	102.6600	102.6600	102.5100	102.5300	-0.851%	10	9,815	-85.468%
2025-12-24	103.4600	103.4600	103.4100	103.4100	-3.011%	2	9,808	-85.591%
2025-12-22	107.1000	107.2000	106.6200	106.6200	-5.688%	60	9,808	-86.025%
2025-12-19	115.4000	115.6700	113.0000	113.0500	-6.778%	197	9,776	-86.820%
2025-12-18	123.0500	124.5000	119.8800	121.2700	-6.952%	109	9,650	-87.713%
2025-12-17	123.6000	131.2700	123.6000	130.3300	+6.479%	38	9,619	-88.567%
2025-12-16	129.3200	129.4600	122.4000	122.4000	-0.971%	3	9,633	-87.827%
2025-12-15	119.2300	124.6600	119.2300	123.6000	+1.212%	4	9,643	-87.945%
2025-12-12	127.6100	129.8700	122.1200	122.1200	-0.473%	11	9,643	-87.799%
2025-12-11	122.4000	122.7000	122.4000	122.7000	+1.826%	29	9,628	-87.857%
2025-12-10	125.8900	125.8900	120.0000	120.5000	-3.692%	2,728	9,628	-87.635%
2025-12-09	123.6800	125.1500	123.6800	125.1200	-0.698%	9	9,579	-88.091%
2025-12-08	121.5000	126.0000	121.0400	126.0000	+3.618%	9	9,570	-88.175%
2025-12-05	121.6000	121.6000	121.6000	121.6000	-2.486%	9	9,563	-87.747%
2025-12-03	124.7000	124.7000	124.7000	124.7000	-3.333%	7	9,554	-88.051%
2025-12-01	130.0000	130.0000	129.0000	129.0000	-1.534%	5	9,547	-88.450%
2025-11-26	131.2800	132.1900	131.0100	131.0100	-5.148%	4	9,545	-88.627%
2025-11-25	151.7700	151.7700	138.1200	138.1200	-7.735%	8	9,545	-89.212%
2025-11-24	149.7000	149.7000	149.7000	149.7000	-11.157%	1	9,542	-90.047%
2025-11-21	176.5600	176.5600	168.5000	168.5000	-8.608%	2	9,543	-91.157%
2025-11-20	142.7700	184.3700	141.5700	184.3700	+14.508%	211	9,475	-91.918%
2025-11-19	161.9700	168.0000	158.8500	161.0100	-0.074%	18	9,333	-90.746%
2025-11-18	170.0700	176.6700	161.1300	161.1300	+0.081%	5,460	9,315	-90.753%
2025-11-17	161.0000	161.0000	161.0000	161.0000	+6.764%	505	11,437	-90.745%
2025-11-14	161.9000	162.4000	150.8000	150.8000	-0.855%	1,160	11,488	-90.119%
2025-11-13	145.4000	152.1000	145.4000	152.1000	+11.592%	30	12,616	-90.204%
2025-11-11	137.3400	138.0700	136.3000	136.3000	-15.781%	8	12,588	-89.068%
2025-11-07	164.3500	164.3500	161.8400	161.8400	+7.250%	8	12,623	-90.793%
2025-11-06	148.6000	150.9000	148.6000	150.9000	+11.579%	7	12,627	-90.126%
2025-11-05	135.2400	135.2400	135.2400	135.2400	-8.837%	5	12,624	-88.983%
2025-11-04	143.4000	148.6900	143.4000	148.3500	+7.656%	110	12,624	-89.956%
2025-10-31	131.1500	137.8000	131.1500	137.8000	-0.362%	4	12,636	-89.187%
2025-10-30	129.7000	138.3000	129.7000	138.3000	+7.002%	18	12,635	-89.226%
2025-10-29	129.4000	129.4000	127.7300	129.2500	+1.828%	58	12,647	-88.472%
2025-10-27	126.9300	126.9300	126.9300	126.9300	-10.613%	4	12,665	-88.261%
2025-10-21	142.0000	142.0000	142.0000	142.0000	-0.997%	1	12,665	-89.507%
2025-10-20	143.4200	143.4300	143.4200	143.4300	-8.655%	1,406	12,570	-89.612%
2025-10-16	157.2300	157.2300	157.0200	157.0200	-2.411%	2	11,485	-90.511%
2025-10-14	162.2000	162.2000	160.9000	160.9000	-6.126%	3	11,485	-90.740%
2025-10-10	141.8000	171.4000	141.8000	171.4000	+17.882%	7	11,466	-91.307%
2025-10-09	145.3000	145.4000	145.3000	145.4000	+2.107%	455	11,464	-89.752%
2025-10-08	142.4000	142.4000	142.4000	142.4000	-2.446%	16	11,673	-89.537%
2025-10-07	145.9700	145.9700	145.9700	145.9700	+0.738%	9	11,673	-89.792%
2025-10-02	144.4000	144.9000	144.4000	144.9000	-1.496%	6	11,673	-89.717%
2025-09-30	147.1000	147.1000	147.1000	147.1000	+1.574%	1	11,673	-89.871%
2025-09-29	142.4000	144.8200	142.4000	144.8200	-5.042%	7	11,672	-89.711%
2025-09-25	152.1500	152.5100	152.1500	152.5100	+1.208%	2	11,672	-90.230%
2025-09-23	150.6900	150.6900	150.6900	150.6900	+3.838%	4	11,672	-90.112%
2025-09-18	144.6100	145.1200	144.6100	145.1200	+0.152%	40	11,672	-89.733%
2025-09-15	144.3000	145.0000	144.2000	144.9000	-0.753%	6	7,272	-89.717%
2025-09-11	147.1500	147.1500	146.0000	146.0000	-6.917%	11	7,272	-89.795%
2025-09-09	156.8500	156.8500	156.8500	156.8500	+0.706%	12	7,263	-90.500%
2025-09-08	155.7500	155.7500	155.7500	155.7500	-2.899%	1	7,251	-90.433%
2025-08-29	161.7400	161.7400	160.4000	160.4000	+2.801%	15	7,235	-90.711%
2025-08-28	156.0300	156.0300	156.0300	156.0300	-0.706%	13	7,235	-90.451%
2025-08-27	158.2000	158.5000	157.1400	157.1400	-3.512%	25	7,222	-90.518%
2025-08-26	162.8600	162.8600	162.8600	162.8600	-0.385%	19	7,181	-90.851%
2025-08-18	163.4900	163.4900	163.4900	163.4900	+1.220%	2,660	7,181	-90.886%
2025-08-13	161.5200	161.5200	161.5200	161.5200	-7.982%	30	4,855	-90.775%
2025-08-11	171.6600	175.5300	171.6600	175.5300	-3.872%	133	4,825	-91.511%
2025-08-04	182.6000	182.6000	182.6000	182.6000	+3.263%	1	4,815	-91.840%
2025-07-30	176.8300	176.8300	176.8300	176.8300	+0.925%	1	4,814	-91.574%
2025-07-29	175.2100	175.2100	175.2100	175.2100	+0.528%	1	4,813	-91.496%
2025-07-24	174.2900	174.2900	174.2900	174.2900	-5.606%	1	4,862	-91.451%
2025-07-23	186.0800	186.0800	184.6400	184.6400	-3.633%	6	4,861	-91.930%
2025-07-22	192.0300	197.6300	191.6000	191.6000	+0.283%	5	4,857	-92.223%
2025-07-18	191.0600	191.0600	191.0600	191.0600	-2.709%	141	4,852	-92.201%
2025-07-17	196.4200	196.4200	196.3800	196.3800	-5.700%	142	4,711	-92.413%
2025-07-16	207.8000	209.0000	207.8000	208.2500	+8.199%	4	4,711	-92.845%
2025-07-15	192.4700	192.4700	192.4700	192.4700	-0.429%	2	4,709	-92.259%
2025-07-11	193.3000	193.3000	193.3000	193.3000	+1.014%	28	4,707	-92.292%
2025-07-10	193.7100	193.7100	191.3400	191.3600	-1.121%	23	4,679	-92.214%
2025-07-09	193.5300	193.5300	193.5300	193.5300	-2.915%	39	4,628	-92.301%
2025-07-08	199.3400	199.3400	199.3400	199.3400	-3.500%	1	4,628	-92.525%
2025-07-07	199.1900	206.5700	199.1900	206.5700	+6.611%	8	4,628	-92.787%
2025-07-03	193.7600	193.7600	193.7600	193.7600	-7.385%	1	4,628	-92.310%
2025-07-01	208.3200	209.8900	206.5000	209.2100	-2.009%	169	4,628	-92.878%
2025-06-27	211.4200	213.5000	211.4200	213.5000	-1.568%	3	4,500	-93.021%
2025-06-26	218.6000	218.6000	216.9000	216.9000	-3.213%	4	4,498	-93.130%
2025-06-25	224.8500	224.8500	224.1000	224.1000	-10.802%	2	4,496	-93.351%
2025-06-23	251.2400	251.2400	251.2400	251.2400	-1.020%	60	4,444	-94.069%
2025-06-18	253.8300	253.8300	253.8300	253.8300	+1.265%	105	4,349	-94.130%
2025-06-17	250.6600	250.6600	250.6600	250.6600	-3.814%	2	4,349	-94.056%
2025-06-13	248.5700	260.6000	247.8200	260.6000	+11.654%	26	4,349	-94.282%
2025-06-10	233.4000	233.4000	233.4000	233.4000	-9.919%	3	4,349	-93.616%
2025-06-05	256.2900	259.1700	256.2900	259.1000	-0.346%	21	3,907	-94.249%
2025-06-02	260.0000	260.0000	260.0000	260.0000	-2.020%	2	3,907	-94.269%
2025-05-19	265.3600	265.3600	265.3600	265.3600	-0.663%	1	3,907	-94.385%
2025-05-15	267.1300	267.1300	267.1300	267.1300	-28.632%	51	3,898	-94.422%
2025-05-06	374.3000	374.3000	374.3000	374.3000	+1.162%	225	3,849	-96.019%
2025-05-01	363.8300	370.2000	363.8300	370.0000	-7.546%	14	3,881	-95.973%
2025-04-28	400.2000	400.2000	400.2000	400.2000	-1.409%	10	3,867	-96.277%
2025-04-25	405.9200	405.9200	405.9200	405.9200	-2.843%	2	3,867	-96.329%
2025-04-24	419.2000	419.2000	417.8000	417.8000	-4.459%	19	3,867	-96.434%
2025-04-23	417.6100	437.3000	416.9100	437.3000	-18.187%	153	3,858	-96.593%
2025-04-21	532.8000	534.5100	532.8000	534.5100	+22.392%	4	3,803	-97.212%
2025-04-15	436.7200	436.7200	436.7200	436.7200	-5.246%	121	3,468	-96.588%
2025-04-14	426.0000	460.9000	426.0000	460.9000	-2.535%	301	3,629	-96.767%
2025-04-11	468.5900	485.9600	468.5900	472.8900	-18.859%	60	3,589	-96.849%
2025-04-10	582.8000	582.8000	582.8000	582.8000	-9.755%	1	3,588	-97.443%
2025-04-09	635.0000	645.8000	635.0000	645.8000	+13.817%	750	3,587	-97.693%
2025-04-08	486.1000	569.2000	484.0000	567.4000	-3.831%	151	3,353	-97.374%
2025-04-07	590.0000	590.0000	590.0000	590.0000	+4.202%	3	3,352	-97.475%
2025-04-04	566.2100	566.2100	566.2100	566.2100	+47.589%	602	3,352	-97.368%
2025-04-03	383.6400	383.6400	383.6400	383.6400	+24.470%	201	3,335	-96.116%
2025-04-02	308.2200	308.2200	308.2200	308.2200	-5.714%	1	3,159	-95.166%
2025-04-01	326.9000	326.9000	326.9000	326.9000	-2.117%	6	3,159	-95.442%
2025-03-28	329.0100	333.9700	329.0100	333.9700	+15.162%	306	3,109	-95.539%
2025-03-26	290.0000	290.0000	290.0000	290.0000	-5.322%	1	3,109	-94.862%
2025-03-21	306.3000	306.3000	306.3000	306.3000	+2.311%	2	3,110	-95.135%
2025-03-20	322.9200	322.9200	298.6000	299.3800	-0.472%	9	3,110	-95.023%
2025-03-19	300.9000	300.9000	300.8000	300.8000	-3.211%	7	3,114	-95.047%
2025-03-17	310.7800	310.7800	310.7800	310.7800	-9.192%	1	3,120	-95.206%
2025-03-14	346.5300	346.5300	341.1200	342.2400	-5.688%	26	3,120	-95.646%
2025-03-13	340.2000	363.3000	340.2000	362.8800	+6.855%	7	3,122	-95.894%
2025-03-12	336.1500	352.8800	336.1500	339.6000	-4.081%	67	3,122	-95.612%
2025-03-11	352.5700	354.0500	347.7200	354.0500	+3.399%	158	3,074	-95.792%
2025-03-10	337.3300	342.4100	337.3300	342.4100	+7.167%	2	2,949	-95.648%
2025-03-07	323.6400	333.3600	319.5100	319.5100	+7.924%	292	2,947	-95.337%
2025-03-04	310.0600	310.0600	296.0500	296.0500	+5.397%	16	2,846	-94.967%
2025-03-03	266.2200	282.8000	264.3900	280.8900	+5.202%	44	2,859	-94.695%
2025-02-28	267.0000	267.0000	267.0000	267.0000	+6.502%	140	2,859	-94.419%
2025-02-25	256.7100	261.8200	250.7000	250.7000	+18.984%	909	2,814	-94.057%
2025-02-19	216.3700	216.3700	210.7000	210.7000	-5.895%	8	2,900	-92.928%
2025-02-12	231.7300	231.7300	223.9000	223.9000	+0.179%	7	2,907	-93.345%
2025-02-10	224.9300	224.9300	223.5000	223.5000	-1.974%	3	2,907	-93.333%
2025-02-05	228.0000	228.0000	228.0000	228.0000	-3.102%	405	2,906	-93.465%
2025-02-04	235.3000	235.3000	235.3000	235.3000	+2.841%	6	3,031	-93.668%
2025-01-28	228.8000	228.8000	228.8000	228.8000	-0.738%	6	2,481	-93.488%
2025-01-21	230.5000	230.5000	230.5000	230.5000	-3.123%	6	2,329	-93.536%
2025-01-17	237.8300	237.9300	237.8300	237.9300	-5.994%	4	2,328	-93.738%
2025-01-15	251.5000	253.1000	251.5000	253.1000	-8.694%	177	2,328	-94.113%
2025-01-14	276.9000	277.2000	276.9000	277.2000	+0.094%	2	2,196	-94.625%
2025-01-10	284.7900	284.7900	275.4000	276.9400	+7.051%	166	2,195	-94.620%
2025-01-08	259.4500	259.4500	258.5000	258.7000	-0.308%	60	2,127	-94.240%
2025-01-07	252.3000	260.4000	251.9500	259.5000	+9.355%	15	2,127	-94.258%
2025-01-06	236.8000	237.8000	236.8000	237.3000	-2.826%	12	2,120	-93.721%
2024-12-27	244.2000	244.2000	244.2000	244.2000	+6.419%	4	2,017	-93.898%
2024-12-26	229.4700	229.4700	229.4700	229.4700	-1.810%	5	2,015	-93.507%
2024-12-24	234.1000	234.1000	233.7000	233.7000	-7.151%	4	2,006	-93.624%
2024-12-20	274.5800	274.5800	251.7000	251.7000	-8.172%	29	1,966	-94.080%
2024-12-19	267.0000	274.1000	267.0000	274.1000	+18.111%	32	1,961	-94.564%
2024-12-16	232.0700	232.0700	232.0700	232.0700	+0.812%	12	1,831	-93.580%
2024-12-11	230.1000	230.2000	230.1000	230.2000	-2.746%	30	1,739	-93.527%
2024-12-10	236.6000	236.9000	235.6000	236.7000	+0.424%	21	1,730	-93.705%
2024-11-27	235.0000	235.7000	235.0000	235.7000	+2.971%	14	1,710	-93.678%
2024-11-26	228.9000	228.9000	228.9000	228.9000	-5.413%	12	12	-93.491%
2024-11-22	242.0000	242.0000	242.0000	242.0000	-1.786%	2	12	-93.843%
2024-11-21	246.4000	246.4000	246.4000	246.4000	+1.025%	2	12	-93.953%
2024-11-14	243.9000	243.9000	243.9000	243.9000	+2.522%	12	12	-93.891%
2024-11-13	237.9000	237.9000	237.9000	237.9000	-0.916%	12	12	-93.737%
2024-11-12	240.1000	240.1000	240.1000	240.1000	+0.292%	262	12	-93.794%
2024-11-11	239.4000	239.4000	239.4000	239.4000	-1.562%	10	12	-93.776%
2024-11-08	243.2000	243.2000	243.2000	243.2000	-20.911%	10	12	-93.873%
2024-11-01	307.5000	307.5000	307.5000	307.5000	+5.175%	6	12	-95.154%
2024-10-24	292.3700	292.3700	292.3700	292.3700	+1.988%	2	12	-94.904%
2024-10-21	286.5800	286.6700	286.5800	286.6700	+0.192%	4	12	-94.802%
2024-10-18	286.0500	286.1200	286.0500	286.1200	-6.178%	4	12	-94.792%
2024-10-16	304.9300	304.9600	304.9300	304.9600	+4.596%	4	12	-95.114%
2024-10-14	291.5600	291.5600	291.5600	291.5600	-7.241%	2	12	-94.890%
2024-10-10	312.3100	314.4400	312.2100	314.3200	-3.966%	12	12	-95.260%
2024-10-04	327.3000	327.3000	327.3000	327.3000	-3.134%	14	12	-95.448%
2024-09-27	337.8900	337.8900	337.8900	337.8900	+2.338%	2	12	-95.590%
2024-09-26	331.1900	331.1900	330.1700	330.1700	-1.668%	4	12	-95.487%
2024-09-25	325.2900	335.7700	325.2900	335.7700	+1.221%	130	12	-95.562%
2024-09-20	333.7600	333.7600	331.7200	331.7200	-0.964%	6	12	-95.508%
2024-09-19	328.6900	334.9500	328.6900	334.9500	-5.804%	4	12	-95.552%
2024-09-17	348.9300	355.5900	348.3600	355.5900	-2.109%	34	12	-95.810%
2024-09-16	363.2500	363.2500	363.2500	363.2500	+1.648%	12	12	-95.898%
2024-09-13	357.3600	357.3600	357.3600	357.3600	-15.488%	422	12	-95.831%
2024-09-06	415.2500	422.8500	415.2500	422.8500	+26.841%	4	12	-96.476%
2024-08-30	333.3700	333.3700	333.3700	333.3700	-1.416%	2	12	-95.530%
2024-08-26	338.1600	338.1600	338.1600	338.1600	+0.940%	2	12	-95.594%
2024-08-23	335.0100	335.0100	335.0100	335.0100	+0.269%	625	12	-95.552%
2024-08-20	334.1100	334.1100	334.1100	334.1100	-3.145%	2	12	-95.540%
2024-08-16	344.9600	344.9600	344.9600	344.9600	-0.361%	2	12	-95.681%
2024-08-15	346.2100	346.2100	346.2100	346.2100	-25.626%	114	12	-95.696%
2024-08-06	465.5000	465.5000	465.5000	465.5000	+25.879%	2	12	-96.799%
2024-07-30	369.8000	369.8000	369.8000	369.8000	+21.036%	2	12	-95.971%
2024-07-15	305.0100	305.5300	305.0100	305.5300	-13.536%	270	12	-95.123%
2024-06-14	350.2300	353.3600	350.2300	353.3600	+2.127%	4	12	-95.783%
2024-06-12	346.0000	346.0000	346.0000	346.0000	-2.260%	2	12	-95.694%
2024-06-07	354.0000	354.0000	354.0000	354.0000	-6.396%	214	12	-95.791%
2024-06-04	378.1900	378.1900	378.1900	378.1900	-1.178%	2	12	-96.060%
2024-05-30	382.7000	382.7000	382.7000	382.7000	+1.755%	54	12	-96.107%
2024-05-29	376.1000	376.1000	376.1000	376.1000	-5.756%	2	12	-96.038%
2024-05-14	406.7800	406.7800	398.1000	399.0700	-2.165%	532	12	-96.266%
2024-05-13	407.1600	408.7800	407.1600	407.9000	-12.070%	324	12	-96.347%
2024-05-02	464.9700	464.9700	463.8900	463.8900	+3.628%	4	12	-96.788%
2024-04-30	439.6900	449.1100	439.6900	447.6500	-2.949%	600	12	-96.672%
2024-04-24	460.9000	463.6800	460.9000	461.2500	-4.869%	404	12	-96.770%
2024-04-22	484.8300	484.9900	483.8300	484.8600	-5.063%	16	12	-96.927%
2024-04-19	492.7500	510.7200	489.8300	510.7200	+4.243%	12	12	-97.083%
2024-04-18	484.2000	499.1400	443.6200	489.9300	-0.063%	300	12	-96.959%
2024-04-17	481.6200	497.2900	0.0700	490.2400	+2.165%	386	12	-96.961%
2024-04-15	475.3000	480.2200	475.3000	479.8500	-29.758%	48	12	-96.895%
2023-12-06	683.1400	683.1400	683.1400	683.1400	-39.717%	1	12	-97.819%
2023-03-10	1,133.2300	1,133.2300	1,133.2300	1,133.2300	-3.727%	1	12	-98.685%
2022-12-15	1,177.1000	1,177.1000	1,177.1000	1,177.1000	+3.969%	19	12	-98.734%
2022-12-14	1,132.1600	1,132.1600	1,132.1600	1,132.1600	+1.440%	4	31	-98.684%
2022-08-10	1,116.0900	1,116.0900	1,116.0900	1,116.0900	-12.582%	1	35	-98.665%
2022-05-25	1,275.3300	1,278.6700	1,275.3300	1,276.7300	+14.917%	23	36	-98.833%
2022-04-25	1,111.0000	1,111.0000	1,111.0000	1,111.0000	+12.609%	1	22	-98.659%
2022-04-01	986.6000	986.6000	986.6000	986.6000	+0.718%	5	0	-98.490%
2022-03-28	979.5700	979.5700	979.5700	979.5700	-12.687%	1	0	-98.479%
2022-02-16	1,121.9000	1,121.9000	1,121.9000	1,121.9000	+5.940%	1	0	-98.672%
2022-01-05	1,059.0000	1,059.0000	1,059.0000	1,059.0000	-4.163%	5	0	-98.593%
2021-12-23	1,105.0000	1,105.0000	1,105.0000	1,105.0000	-1.952%	5	0	-98.652%
2021-12-22	1,127.0000	1,127.0000	1,127.0000	1,127.0000	0.000%	5	0	-98.678%

.dark-mode .NQnHPB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NQnHPB{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P5400SPX Dec 18 2026 5400.00 Put (SPX261218P05400000)option OPRA

SPX20261218P5400
SPX Dec 18 2026 5400.00 Put (SPX261218P05400000)
option OPRA