Dark

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

EOD

Jul 8, 2026

30.70+1.993%(+0.60)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	32.1100	32.1100	30.5000	30.7000	+1.993%	29	13,827	0.000%
2026-07-07	30.1000	30.1000	30.1000	30.1000	+3.082%	2	13,838	+1.993%
2026-07-06	29.2000	29.2000	28.9000	29.2000	-9.877%	9	13,795	+5.137%
2026-07-01	31.7900	32.4000	30.8000	32.4000	+1.250%	26	13,862	-5.247%
2026-06-30	32.8000	32.8000	31.4000	32.0000	-6.841%	26	13,839	-4.063%
2026-06-29	35.2000	38.8800	34.3500	34.3500	-11.923%	49	13,808	-10.626%
2026-06-26	42.8800	42.8800	38.3000	39.0000	-3.465%	6	13,820	-21.282%
2026-06-25	39.4000	40.4000	38.8000	40.4000	-6.590%	57	13,772	-24.010%
2026-06-23	43.9000	43.9000	43.2400	43.2500	+13.517%	802	14,105	-29.017%
2026-06-22	35.9300	38.1000	35.9300	38.1000	+0.794%	1,913	13,800	-19.423%
2026-06-18	38.4300	38.6200	37.0000	37.8000	-0.526%	125	14,711	-18.783%
2026-06-17	37.0200	38.0000	37.0200	38.0000	+2.675%	1,716	14,711	-19.211%
2026-06-16	36.0000	37.0300	36.0000	37.0100	+1.928%	56	14,711	-17.049%
2026-06-15	37.0300	37.0300	36.3100	36.3100	-20.721%	17	14,768	-15.450%
2026-06-12	45.8000	45.8000	45.8000	45.8000	+0.285%	1	14,768	-32.969%
2026-06-11	52.8700	52.8700	45.6700	45.6700	-4.755%	11	14,768	-32.779%
2026-06-10	47.9500	47.9500	47.9500	47.9500	-0.930%	1	14,765	-35.975%
2026-06-09	42.4400	55.0500	42.4400	48.4000	+8.277%	53	14,767	-36.570%
2026-06-08	43.1000	44.7000	43.1000	44.7000	+14.910%	761	14,751	-31.320%
2026-06-04	38.4000	38.9000	38.4000	38.9000	-4.657%	3	13,933	-21.080%
2026-06-03	40.8000	40.8000	40.8000	40.8000	+2.771%	270	13,934	-24.755%
2026-06-02	39.6000	39.7000	39.6000	39.7000	+2.057%	4	13,864	-22.670%
2026-05-29	39.4500	39.5000	38.9000	38.9000	-5.353%	3	13,864	-21.080%
2026-05-28	42.8000	42.8000	40.9000	41.1000	-5.734%	58	13,864	-25.304%
2026-05-26	43.5100	43.6000	43.5100	43.6000	-5.279%	12	13,864	-29.587%
2026-05-22	46.4500	46.4500	46.0300	46.0300	-2.890%	294	13,864	-33.304%
2026-05-21	47.5000	47.5000	47.2000	47.4000	-9.021%	6	13,913	-35.232%
2026-05-20	53.3000	53.3000	52.1000	52.1000	-4.579%	29	13,913	-41.075%
2026-05-19	54.0000	54.9000	54.0000	54.6000	-0.727%	6	13,971	-43.773%
2026-05-15	56.5000	56.5000	55.0000	55.0000	+4.962%	4	13,971	-44.182%
2026-05-14	52.4000	52.4000	52.4000	52.4000	-4.554%	1	13,759	-41.412%
2026-05-13	54.6000	54.9000	54.0000	54.9000	-0.182%	31	13,811	-44.080%
2026-05-12	57.2000	57.2000	55.0000	55.0000	-6.095%	7	13,811	-44.182%
2026-05-07	57.6000	58.5700	57.6000	58.5700	+1.332%	203	13,811	-47.584%
2026-05-06	59.6000	59.6000	57.6000	57.8000	-7.089%	305	13,609	-46.886%
2026-05-05	62.2100	62.2100	62.2100	62.2100	-5.542%	2	13,609	-50.651%
2026-05-04	66.4300	67.0000	64.8600	65.8600	+7.002%	618	13,607	-53.386%
2026-05-01	60.7400	61.6300	60.7400	61.5500	-5.206%	5	13,242	-50.122%
2026-04-30	65.0000	65.0000	64.9300	64.9300	-5.899%	4	13,242	-52.718%
2026-04-29	67.8000	69.0000	67.8000	69.0000	-0.217%	133	13,245	-55.507%
2026-04-27	69.0100	69.1500	68.9900	69.1500	-6.428%	4	13,443	-55.604%
2026-04-23	73.7600	73.9000	72.7000	73.9000	+2.213%	22	13,443	-58.457%
2026-04-22	72.0600	72.3000	71.9700	72.3000	-6.468%	4	13,445	-57.538%
2026-04-21	72.8000	77.6000	72.8000	77.3000	+3.898%	104	13,346	-60.285%
2026-04-20	74.5000	74.5000	74.3000	74.4000	+4.937%	13	13,346	-58.737%
2026-04-17	71.0900	72.1800	70.3000	70.9000	-6.217%	42	13,342	-56.700%
2026-04-16	79.8200	80.0000	75.6000	75.6000	-2.452%	491	13,345	-59.392%
2026-04-15	78.6000	78.7600	77.5000	77.5000	-3.583%	12	13,549	-60.387%
2026-04-14	80.3700	80.6000	78.6400	80.3800	-4.853%	2,220	13,545	-61.806%
2026-04-13	90.7600	91.9800	84.4800	84.4800	-9.840%	219	12,881	-63.660%
2026-04-10	93.5500	93.7000	93.5500	93.7000	+3.422%	20	12,907	-67.236%
2026-04-09	97.5000	97.5000	90.5500	90.6000	-7.927%	173	12,824	-66.115%
2026-04-08	94.0400	100.0400	94.0400	98.4000	-19.516%	23	12,827	-68.801%
2026-04-07	125.0000	133.7700	122.2600	122.2600	-3.130%	352	12,834	-74.890%
2026-04-02	145.8000	145.8000	126.2100	126.2100	-2.465%	564	12,241	-75.675%
2026-04-01	135.2000	135.2000	126.4100	129.4000	-8.409%	19	12,241	-76.275%
2026-03-31	157.3000	158.7000	141.2800	141.2800	-21.174%	714	12,573	-78.270%
2026-03-30	172.9900	184.7400	172.8900	179.2300	+3.124%	311	11,956	-82.871%
2026-03-27	168.7600	173.8000	168.5300	173.8000	+20.028%	5	11,723	-82.336%
2026-03-26	144.8000	144.8000	144.8000	144.8000	+7.979%	6	11,726	-78.798%
2026-03-25	134.2000	134.7000	134.1000	134.1000	-6.570%	849	12,180	-77.107%
2026-03-24	143.0500	143.9600	142.5800	143.5300	+3.857%	146	11,839	-78.611%
2026-03-23	128.8000	139.5000	128.1800	138.2000	-14.427%	48	11,695	-77.786%
2026-03-20	141.1000	161.5000	141.1000	161.5000	+17.199%	37	11,696	-80.991%
2026-03-19	148.7600	148.8300	136.4400	137.8000	+6.016%	317	11,660	-77.721%
2026-03-18	130.2200	130.2200	129.9800	129.9800	+6.979%	2	11,504	-76.381%
2026-03-17	119.7500	121.7800	119.0600	121.5000	-4.855%	11	11,503	-74.733%
2026-03-16	122.7600	128.8000	122.7600	127.7000	-3.985%	17	11,498	-75.959%
2026-03-13	133.0000	133.0000	133.0000	133.0000	-4.040%	305	11,490	-76.917%
2026-03-12	131.2500	138.8000	131.2500	138.6000	+14.545%	12	11,789	-77.850%
2026-03-11	123.9800	124.6000	121.0000	121.0000	-4.949%	5	11,782	-74.628%
2026-03-10	124.3000	127.3000	120.8000	127.3000	+0.079%	12	11,779	-75.884%
2026-03-09	147.7300	147.7300	127.2000	127.2000	-7.826%	39	11,778	-75.865%
2026-03-06	130.8600	138.8000	130.8600	138.0000	+13.300%	19	11,772	-77.754%
2026-03-05	121.8000	121.8000	121.8000	121.8000	+16.711%	4	11,774	-74.795%
2026-03-04	104.6600	104.6600	104.3600	104.3600	-21.416%	2	11,774	-70.583%
2026-03-03	134.9300	134.9300	132.8000	132.8000	+24.777%	6	11,773	-76.883%
2026-03-02	106.3800	106.4300	106.3800	106.4300	+0.738%	2	11,773	-71.155%
2026-02-26	105.7700	105.7700	105.6500	105.6500	-4.068%	6	11,772	-70.942%
2026-02-24	112.0000	112.0000	110.1300	110.1300	+4.260%	9	12,188	-72.124%
2026-02-20	105.5600	105.6300	105.5600	105.6300	-4.060%	2	12,187	-70.936%
2026-02-19	110.0000	110.7400	110.0000	110.1000	+7.205%	6	12,187	-72.116%
2026-02-18	102.7000	102.7000	102.7000	102.7000	-9.067%	10	12,184	-70.107%
2026-02-17	113.0500	113.0500	112.9400	112.9400	-2.739%	132	12,186	-72.817%
2026-02-13	116.1200	116.1200	116.1200	116.1200	+4.443%	801	11,718	-73.562%
2026-02-12	99.3300	111.3000	99.3300	111.1800	+9.354%	11	11,718	-72.387%
2026-02-11	99.4000	101.6700	99.4000	101.6700	+1.976%	12	11,724	-69.804%
2026-02-09	100.6000	100.6000	99.7000	99.7000	-3.034%	13	11,728	-69.208%
2026-02-06	109.1000	109.1000	102.8200	102.8200	-13.908%	3	11,730	-70.142%
2026-02-05	114.0900	119.4300	113.9200	119.4300	+15.951%	8	11,731	-74.295%
2026-02-04	103.3000	104.3000	103.0000	103.0000	+2.112%	37	11,724	-70.194%
2026-02-03	100.8700	100.8700	100.8700	100.8700	-2.607%	10	11,718	-69.565%
2026-01-29	107.4000	107.4000	103.5700	103.5700	+4.300%	1,002	11,716	-70.358%
2026-01-28	99.8400	101.9000	99.3000	99.3000	+2.287%	2,123	11,821	-69.084%
2026-01-27	97.0400	97.0800	97.0400	97.0800	-0.298%	34	10,673	-68.377%
2026-01-26	97.3700	97.3700	97.3700	97.3700	-2.386%	1	10,690	-68.471%
2026-01-23	100.8000	100.8000	99.7500	99.7500	+0.686%	221	10,689	-69.223%
2026-01-22	99.4000	99.4000	98.9700	99.0700	-9.401%	5	10,708	-69.012%
2026-01-21	109.4400	109.4400	109.3500	109.3500	-7.644%	6	10,703	-71.925%
2026-01-20	111.4200	118.4000	111.4200	118.4000	+16.535%	4	10,709	-74.071%
2026-01-16	102.6000	102.6000	99.8500	101.6000	+0.099%	19	10,697	-69.783%
2026-01-15	98.6000	101.9000	98.6000	101.5000	-2.852%	37	10,697	-69.754%
2026-01-14	104.4800	104.4800	104.4800	104.4800	+3.651%	1	10,676	-70.616%
2026-01-13	98.4000	100.8000	98.4000	100.8000	-3.587%	5	10,677	-69.544%
2026-01-07	104.5500	104.5500	104.5500	104.5500	+2.100%	1	9,872	-70.636%
2026-01-06	103.2400	103.2400	102.4000	102.4000	-2.010%	53	9,871	-70.020%
2026-01-05	104.5000	104.5000	104.5000	104.5000	-4.792%	1	9,819	-70.622%
2026-01-02	105.2000	109.7600	105.2000	109.7600	+7.188%	7	9,818	-72.030%
2025-12-30	102.4000	102.4000	102.4000	102.4000	-0.127%	2	9,815	-70.020%
2025-12-26	102.6600	102.6600	102.5100	102.5300	-0.851%	10	9,815	-70.058%
2025-12-24	103.4600	103.4600	103.4100	103.4100	-3.011%	2	9,808	-70.312%
2025-12-22	107.1000	107.2000	106.6200	106.6200	-5.688%	60	9,808	-71.206%
2025-12-19	115.4000	115.6700	113.0000	113.0500	-6.778%	197	9,776	-72.844%
2025-12-18	123.0500	124.5000	119.8800	121.2700	-6.952%	109	9,650	-74.685%
2025-12-17	123.6000	131.2700	123.6000	130.3300	+6.479%	38	9,619	-76.444%
2025-12-16	129.3200	129.4600	122.4000	122.4000	-0.971%	3	9,633	-74.918%
2025-12-15	119.2300	124.6600	119.2300	123.6000	+1.212%	4	9,643	-75.162%
2025-12-12	127.6100	129.8700	122.1200	122.1200	-0.473%	11	9,643	-74.861%
2025-12-11	122.4000	122.7000	122.4000	122.7000	+1.826%	29	9,628	-74.980%
2025-12-10	125.8900	125.8900	120.0000	120.5000	-3.692%	2,728	9,628	-74.523%
2025-12-09	123.6800	125.1500	123.6800	125.1200	-0.698%	9	9,579	-75.464%
2025-12-08	121.5000	126.0000	121.0400	126.0000	+3.618%	9	9,570	-75.635%
2025-12-05	121.6000	121.6000	121.6000	121.6000	-2.486%	9	9,563	-74.753%
2025-12-03	124.7000	124.7000	124.7000	124.7000	-3.333%	7	9,554	-75.381%
2025-12-01	130.0000	130.0000	129.0000	129.0000	-1.534%	5	9,547	-76.202%
2025-11-26	131.2800	132.1900	131.0100	131.0100	-5.148%	4	9,545	-76.567%
2025-11-25	151.7700	151.7700	138.1200	138.1200	-7.735%	8	9,545	-77.773%
2025-11-24	149.7000	149.7000	149.7000	149.7000	-11.157%	1	9,542	-79.492%
2025-11-21	176.5600	176.5600	168.5000	168.5000	-8.608%	2	9,543	-81.780%
2025-11-20	142.7700	184.3700	141.5700	184.3700	+14.508%	211	9,475	-83.349%
2025-11-19	161.9700	168.0000	158.8500	161.0100	-0.074%	18	9,333	-80.933%
2025-11-18	170.0700	176.6700	161.1300	161.1300	+0.081%	5,460	9,315	-80.947%
2025-11-17	161.0000	161.0000	161.0000	161.0000	+6.764%	505	11,437	-80.932%
2025-11-14	161.9000	162.4000	150.8000	150.8000	-0.855%	1,160	11,488	-79.642%
2025-11-13	145.4000	152.1000	145.4000	152.1000	+11.592%	30	12,616	-79.816%
2025-11-11	137.3400	138.0700	136.3000	136.3000	-15.781%	8	12,588	-77.476%
2025-11-07	164.3500	164.3500	161.8400	161.8400	+7.250%	8	12,623	-81.031%
2025-11-06	148.6000	150.9000	148.6000	150.9000	+11.579%	7	12,627	-79.655%
2025-11-05	135.2400	135.2400	135.2400	135.2400	-8.837%	5	12,624	-77.300%
2025-11-04	143.4000	148.6900	143.4000	148.3500	+7.656%	110	12,624	-79.306%
2025-10-31	131.1500	137.8000	131.1500	137.8000	-0.362%	4	12,636	-77.721%
2025-10-30	129.7000	138.3000	129.7000	138.3000	+7.002%	18	12,635	-77.802%
2025-10-29	129.4000	129.4000	127.7300	129.2500	+1.828%	58	12,647	-76.248%
2025-10-27	126.9300	126.9300	126.9300	126.9300	-10.613%	4	12,665	-75.813%
2025-10-21	142.0000	142.0000	142.0000	142.0000	-0.997%	1	12,665	-78.380%
2025-10-20	143.4200	143.4300	143.4200	143.4300	-8.655%	1,406	12,570	-78.596%
2025-10-16	157.2300	157.2300	157.0200	157.0200	-2.411%	2	11,485	-80.448%
2025-10-14	162.2000	162.2000	160.9000	160.9000	-6.126%	3	11,485	-80.920%
2025-10-10	141.8000	171.4000	141.8000	171.4000	+17.882%	7	11,466	-82.089%
2025-10-09	145.3000	145.4000	145.3000	145.4000	+2.107%	455	11,464	-78.886%
2025-10-08	142.4000	142.4000	142.4000	142.4000	-2.446%	16	11,673	-78.441%
2025-10-07	145.9700	145.9700	145.9700	145.9700	+0.738%	9	11,673	-78.968%
2025-10-02	144.4000	144.9000	144.4000	144.9000	-1.496%	6	11,673	-78.813%
2025-09-30	147.1000	147.1000	147.1000	147.1000	+1.574%	1	11,673	-79.130%
2025-09-29	142.4000	144.8200	142.4000	144.8200	-5.042%	7	11,672	-78.801%
2025-09-25	152.1500	152.5100	152.1500	152.5100	+1.208%	2	11,672	-79.870%
2025-09-23	150.6900	150.6900	150.6900	150.6900	+3.838%	4	11,672	-79.627%
2025-09-18	144.6100	145.1200	144.6100	145.1200	+0.152%	40	11,672	-78.845%
2025-09-15	144.3000	145.0000	144.2000	144.9000	-0.753%	6	7,272	-78.813%
2025-09-11	147.1500	147.1500	146.0000	146.0000	-6.917%	11	7,272	-78.973%
2025-09-09	156.8500	156.8500	156.8500	156.8500	+0.706%	12	7,263	-80.427%
2025-09-08	155.7500	155.7500	155.7500	155.7500	-2.899%	1	7,251	-80.289%
2025-08-29	161.7400	161.7400	160.4000	160.4000	+2.801%	15	7,235	-80.860%
2025-08-28	156.0300	156.0300	156.0300	156.0300	-0.706%	13	7,235	-80.324%
2025-08-27	158.2000	158.5000	157.1400	157.1400	-3.512%	25	7,222	-80.463%
2025-08-26	162.8600	162.8600	162.8600	162.8600	-0.385%	19	7,181	-81.149%
2025-08-18	163.4900	163.4900	163.4900	163.4900	+1.220%	2,660	7,181	-81.222%
2025-08-13	161.5200	161.5200	161.5200	161.5200	-7.982%	30	4,855	-80.993%
2025-08-11	171.6600	175.5300	171.6600	175.5300	-3.872%	133	4,825	-82.510%
2025-08-04	182.6000	182.6000	182.6000	182.6000	+3.263%	1	4,815	-83.187%
2025-07-30	176.8300	176.8300	176.8300	176.8300	+0.925%	1	4,814	-82.639%
2025-07-29	175.2100	175.2100	175.2100	175.2100	+0.528%	1	4,813	-82.478%
2025-07-24	174.2900	174.2900	174.2900	174.2900	-5.606%	1	4,862	-82.386%
2025-07-23	186.0800	186.0800	184.6400	184.6400	-3.633%	6	4,861	-83.373%
2025-07-22	192.0300	197.6300	191.6000	191.6000	+0.283%	5	4,857	-83.977%
2025-07-18	191.0600	191.0600	191.0600	191.0600	-2.709%	141	4,852	-83.932%
2025-07-17	196.4200	196.4200	196.3800	196.3800	-5.700%	142	4,711	-84.367%
2025-07-16	207.8000	209.0000	207.8000	208.2500	+8.199%	4	4,711	-85.258%
2025-07-15	192.4700	192.4700	192.4700	192.4700	-0.429%	2	4,709	-84.049%
2025-07-11	193.3000	193.3000	193.3000	193.3000	+1.014%	28	4,707	-84.118%
2025-07-10	193.7100	193.7100	191.3400	191.3600	-1.121%	23	4,679	-83.957%
2025-07-09	193.5300	193.5300	193.5300	193.5300	-2.915%	39	4,628	-84.137%
2025-07-08	199.3400	199.3400	199.3400	199.3400	-3.500%	1	4,628	-84.599%
2025-07-07	199.1900	206.5700	199.1900	206.5700	+6.611%	8	4,628	-85.138%
2025-07-03	193.7600	193.7600	193.7600	193.7600	-7.385%	1	4,628	-84.156%
2025-07-01	208.3200	209.8900	206.5000	209.2100	-2.009%	169	4,628	-85.326%
2025-06-27	211.4200	213.5000	211.4200	213.5000	-1.568%	3	4,500	-85.621%
2025-06-26	218.6000	218.6000	216.9000	216.9000	-3.213%	4	4,498	-85.846%
2025-06-25	224.8500	224.8500	224.1000	224.1000	-10.802%	2	4,496	-86.301%
2025-06-23	251.2400	251.2400	251.2400	251.2400	-1.020%	60	4,444	-87.781%
2025-06-18	253.8300	253.8300	253.8300	253.8300	+1.265%	105	4,349	-87.905%
2025-06-17	250.6600	250.6600	250.6600	250.6600	-3.814%	2	4,349	-87.752%
2025-06-13	248.5700	260.6000	247.8200	260.6000	+11.654%	26	4,349	-88.219%
2025-06-10	233.4000	233.4000	233.4000	233.4000	-9.919%	3	4,349	-86.847%
2025-06-05	256.2900	259.1700	256.2900	259.1000	-0.346%	21	3,907	-88.151%
2025-06-02	260.0000	260.0000	260.0000	260.0000	-2.020%	2	3,907	-88.192%
2025-05-19	265.3600	265.3600	265.3600	265.3600	-0.663%	1	3,907	-88.431%
2025-05-15	267.1300	267.1300	267.1300	267.1300	-28.632%	51	3,898	-88.507%
2025-05-06	374.3000	374.3000	374.3000	374.3000	+1.162%	225	3,849	-91.798%
2025-05-01	363.8300	370.2000	363.8300	370.0000	-7.546%	14	3,881	-91.703%
2025-04-28	400.2000	400.2000	400.2000	400.2000	-1.409%	10	3,867	-92.329%
2025-04-25	405.9200	405.9200	405.9200	405.9200	-2.843%	2	3,867	-92.437%
2025-04-24	419.2000	419.2000	417.8000	417.8000	-4.459%	19	3,867	-92.652%
2025-04-23	417.6100	437.3000	416.9100	437.3000	-18.187%	153	3,858	-92.980%
2025-04-21	532.8000	534.5100	532.8000	534.5100	+22.392%	4	3,803	-94.256%
2025-04-15	436.7200	436.7200	436.7200	436.7200	-5.246%	121	3,468	-92.970%
2025-04-14	426.0000	460.9000	426.0000	460.9000	-2.535%	301	3,629	-93.339%
2025-04-11	468.5900	485.9600	468.5900	472.8900	-18.859%	60	3,589	-93.508%
2025-04-10	582.8000	582.8000	582.8000	582.8000	-9.755%	1	3,588	-94.732%
2025-04-09	635.0000	645.8000	635.0000	645.8000	+13.817%	750	3,587	-95.246%
2025-04-08	486.1000	569.2000	484.0000	567.4000	-3.831%	151	3,353	-94.589%
2025-04-07	590.0000	590.0000	590.0000	590.0000	+4.202%	3	3,352	-94.797%
2025-04-04	566.2100	566.2100	566.2100	566.2100	+47.589%	602	3,352	-94.578%
2025-04-03	383.6400	383.6400	383.6400	383.6400	+24.470%	201	3,335	-91.998%
2025-04-02	308.2200	308.2200	308.2200	308.2200	-5.714%	1	3,159	-90.040%
2025-04-01	326.9000	326.9000	326.9000	326.9000	-2.117%	6	3,159	-90.609%
2025-03-28	329.0100	333.9700	329.0100	333.9700	+15.162%	306	3,109	-90.808%
2025-03-26	290.0000	290.0000	290.0000	290.0000	-5.322%	1	3,109	-89.414%
2025-03-21	306.3000	306.3000	306.3000	306.3000	+2.311%	2	3,110	-89.977%
2025-03-20	322.9200	322.9200	298.6000	299.3800	-0.472%	9	3,110	-89.745%
2025-03-19	300.9000	300.9000	300.8000	300.8000	-3.211%	7	3,114	-89.794%
2025-03-17	310.7800	310.7800	310.7800	310.7800	-9.192%	1	3,120	-90.122%
2025-03-14	346.5300	346.5300	341.1200	342.2400	-5.688%	26	3,120	-91.030%
2025-03-13	340.2000	363.3000	340.2000	362.8800	+6.855%	7	3,122	-91.540%
2025-03-12	336.1500	352.8800	336.1500	339.6000	-4.081%	67	3,122	-90.960%
2025-03-11	352.5700	354.0500	347.7200	354.0500	+3.399%	158	3,074	-91.329%
2025-03-10	337.3300	342.4100	337.3300	342.4100	+7.167%	2	2,949	-91.034%
2025-03-07	323.6400	333.3600	319.5100	319.5100	+7.924%	292	2,947	-90.392%
2025-03-04	310.0600	310.0600	296.0500	296.0500	+5.397%	16	2,846	-89.630%
2025-03-03	266.2200	282.8000	264.3900	280.8900	+5.202%	44	2,859	-89.070%
2025-02-28	267.0000	267.0000	267.0000	267.0000	+6.502%	140	2,859	-88.502%
2025-02-25	256.7100	261.8200	250.7000	250.7000	+18.984%	909	2,814	-87.754%
2025-02-19	216.3700	216.3700	210.7000	210.7000	-5.895%	8	2,900	-85.430%
2025-02-12	231.7300	231.7300	223.9000	223.9000	+0.179%	7	2,907	-86.289%
2025-02-10	224.9300	224.9300	223.5000	223.5000	-1.974%	3	2,907	-86.264%
2025-02-05	228.0000	228.0000	228.0000	228.0000	-3.102%	405	2,906	-86.535%
2025-02-04	235.3000	235.3000	235.3000	235.3000	+2.841%	6	3,031	-86.953%
2025-01-28	228.8000	228.8000	228.8000	228.8000	-0.738%	6	2,481	-86.582%
2025-01-21	230.5000	230.5000	230.5000	230.5000	-3.123%	6	2,329	-86.681%
2025-01-17	237.8300	237.9300	237.8300	237.9300	-5.994%	4	2,328	-87.097%
2025-01-15	251.5000	253.1000	251.5000	253.1000	-8.694%	177	2,328	-87.870%
2025-01-14	276.9000	277.2000	276.9000	277.2000	+0.094%	2	2,196	-88.925%
2025-01-10	284.7900	284.7900	275.4000	276.9400	+7.051%	166	2,195	-88.915%
2025-01-08	259.4500	259.4500	258.5000	258.7000	-0.308%	60	2,127	-88.133%
2025-01-07	252.3000	260.4000	251.9500	259.5000	+9.355%	15	2,127	-88.170%
2025-01-06	236.8000	237.8000	236.8000	237.3000	-2.826%	12	2,120	-87.063%
2024-12-27	244.2000	244.2000	244.2000	244.2000	+6.419%	4	2,017	-87.428%
2024-12-26	229.4700	229.4700	229.4700	229.4700	-1.810%	5	2,015	-86.621%
2024-12-24	234.1000	234.1000	233.7000	233.7000	-7.151%	4	2,006	-86.864%
2024-12-20	274.5800	274.5800	251.7000	251.7000	-8.172%	29	1,966	-87.803%
2024-12-19	267.0000	274.1000	267.0000	274.1000	+18.111%	32	1,961	-88.800%
2024-12-16	232.0700	232.0700	232.0700	232.0700	+0.812%	12	1,831	-86.771%
2024-12-11	230.1000	230.2000	230.1000	230.2000	-2.746%	30	1,739	-86.664%
2024-12-10	236.6000	236.9000	235.6000	236.7000	+0.424%	21	1,730	-87.030%
2024-11-27	235.0000	235.7000	235.0000	235.7000	+2.971%	14	1,710	-86.975%
2024-11-26	228.9000	228.9000	228.9000	228.9000	-5.413%	12	12	-86.588%
2024-11-22	242.0000	242.0000	242.0000	242.0000	-1.786%	2	12	-87.314%
2024-11-21	246.4000	246.4000	246.4000	246.4000	+1.025%	2	12	-87.541%
2024-11-14	243.9000	243.9000	243.9000	243.9000	+2.522%	12	12	-87.413%
2024-11-13	237.9000	237.9000	237.9000	237.9000	-0.916%	12	12	-87.095%
2024-11-12	240.1000	240.1000	240.1000	240.1000	+0.292%	262	12	-87.214%
2024-11-11	239.4000	239.4000	239.4000	239.4000	-1.562%	10	12	-87.176%
2024-11-08	243.2000	243.2000	243.2000	243.2000	-20.911%	10	12	-87.377%
2024-11-01	307.5000	307.5000	307.5000	307.5000	+5.175%	6	12	-90.016%
2024-10-24	292.3700	292.3700	292.3700	292.3700	+1.988%	2	12	-89.500%
2024-10-21	286.5800	286.6700	286.5800	286.6700	+0.192%	4	12	-89.291%
2024-10-18	286.0500	286.1200	286.0500	286.1200	-6.178%	4	12	-89.270%
2024-10-16	304.9300	304.9600	304.9300	304.9600	+4.596%	4	12	-89.933%
2024-10-14	291.5600	291.5600	291.5600	291.5600	-7.241%	2	12	-89.470%
2024-10-10	312.3100	314.4400	312.2100	314.3200	-3.966%	12	12	-90.233%
2024-10-04	327.3000	327.3000	327.3000	327.3000	-3.134%	14	12	-90.620%
2024-09-27	337.8900	337.8900	337.8900	337.8900	+2.338%	2	12	-90.914%
2024-09-26	331.1900	331.1900	330.1700	330.1700	-1.668%	4	12	-90.702%
2024-09-25	325.2900	335.7700	325.2900	335.7700	+1.221%	130	12	-90.857%
2024-09-20	333.7600	333.7600	331.7200	331.7200	-0.964%	6	12	-90.745%
2024-09-19	328.6900	334.9500	328.6900	334.9500	-5.804%	4	12	-90.834%
2024-09-17	348.9300	355.5900	348.3600	355.5900	-2.109%	34	12	-91.366%
2024-09-16	363.2500	363.2500	363.2500	363.2500	+1.648%	12	12	-91.549%
2024-09-13	357.3600	357.3600	357.3600	357.3600	-15.488%	422	12	-91.409%
2024-09-06	415.2500	422.8500	415.2500	422.8500	+26.841%	4	12	-92.740%
2024-08-30	333.3700	333.3700	333.3700	333.3700	-1.416%	2	12	-90.791%
2024-08-26	338.1600	338.1600	338.1600	338.1600	+0.940%	2	12	-90.921%
2024-08-23	335.0100	335.0100	335.0100	335.0100	+0.269%	625	12	-90.836%
2024-08-20	334.1100	334.1100	334.1100	334.1100	-3.145%	2	12	-90.811%
2024-08-16	344.9600	344.9600	344.9600	344.9600	-0.361%	2	12	-91.100%
2024-08-15	346.2100	346.2100	346.2100	346.2100	-25.626%	114	12	-91.133%
2024-08-06	465.5000	465.5000	465.5000	465.5000	+25.879%	2	12	-93.405%
2024-07-30	369.8000	369.8000	369.8000	369.8000	+21.036%	2	12	-91.698%
2024-07-15	305.0100	305.5300	305.0100	305.5300	-13.536%	270	12	-89.952%
2024-06-14	350.2300	353.3600	350.2300	353.3600	+2.127%	4	12	-91.312%
2024-06-12	346.0000	346.0000	346.0000	346.0000	-2.260%	2	12	-91.127%
2024-06-07	354.0000	354.0000	354.0000	354.0000	-6.396%	214	12	-91.328%
2024-06-04	378.1900	378.1900	378.1900	378.1900	-1.178%	2	12	-91.882%
2024-05-30	382.7000	382.7000	382.7000	382.7000	+1.755%	54	12	-91.978%
2024-05-29	376.1000	376.1000	376.1000	376.1000	-5.756%	2	12	-91.837%
2024-05-14	406.7800	406.7800	398.1000	399.0700	-2.165%	532	12	-92.307%
2024-05-13	407.1600	408.7800	407.1600	407.9000	-12.070%	324	12	-92.474%
2024-05-02	464.9700	464.9700	463.8900	463.8900	+3.628%	4	12	-93.382%
2024-04-30	439.6900	449.1100	439.6900	447.6500	-2.949%	600	12	-93.142%
2024-04-24	460.9000	463.6800	460.9000	461.2500	-4.869%	404	12	-93.344%
2024-04-22	484.8300	484.9900	483.8300	484.8600	-5.063%	16	12	-93.668%
2024-04-19	492.7500	510.7200	489.8300	510.7200	+4.243%	12	12	-93.989%
2024-04-18	484.2000	499.1400	443.6200	489.9300	-0.063%	300	12	-93.734%
2024-04-17	481.6200	497.2900	0.0700	490.2400	+2.165%	386	12	-93.738%
2024-04-15	475.3000	480.2200	475.3000	479.8500	-29.758%	48	12	-93.602%
2023-12-06	683.1400	683.1400	683.1400	683.1400	-39.717%	1	12	-95.506%
2023-03-10	1,133.2300	1,133.2300	1,133.2300	1,133.2300	-3.727%	1	12	-97.291%
2022-12-15	1,177.1000	1,177.1000	1,177.1000	1,177.1000	+3.969%	19	12	-97.392%
2022-12-14	1,132.1600	1,132.1600	1,132.1600	1,132.1600	+1.440%	4	31	-97.288%
2022-08-10	1,116.0900	1,116.0900	1,116.0900	1,116.0900	-12.582%	1	35	-97.249%
2022-05-25	1,275.3300	1,278.6700	1,275.3300	1,276.7300	+14.917%	23	36	-97.595%
2022-04-25	1,111.0000	1,111.0000	1,111.0000	1,111.0000	+12.609%	1	22	-97.237%
2022-04-01	986.6000	986.6000	986.6000	986.6000	+0.718%	5	0	-96.888%
2022-03-28	979.5700	979.5700	979.5700	979.5700	-12.687%	1	0	-96.866%
2022-02-16	1,121.9000	1,121.9000	1,121.9000	1,121.9000	+5.940%	1	0	-97.264%
2022-01-05	1,059.0000	1,059.0000	1,059.0000	1,059.0000	-4.163%	5	0	-97.101%
2021-12-23	1,105.0000	1,105.0000	1,105.0000	1,105.0000	-1.952%	5	0	-97.222%
2021-12-22	1,127.0000	1,127.0000	1,127.0000	1,127.0000	0.000%	5	0	-97.276%

.dark-mode .bYflmJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bYflmJ{ 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