Dark

SPX20261218P5425
SPX Dec 18 2026 5425.00 Put (SPX261218P05425000)
option OPRA

EOD

Sep 9, 2026

13.30+6.400%(+0.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	13.3000	13.3000	13.3000	13.3000	+6.400%	1	744	0.000%
2026-09-08	12.5000	12.5000	12.5000	12.5000	+5.932%	1	749	+6.400%
2026-09-03	11.8000	11.8000	11.8000	11.8000	-16.312%	1	748	+12.712%
2026-09-02	14.1000	14.1000	14.1000	14.1000	-7.843%	1	748	-5.674%
2026-09-01	15.3000	15.3000	15.3000	15.3000	-8.929%	1	748	-13.072%
2026-08-21	16.7000	17.0000	16.7000	16.8000	-0.885%	48	748	-20.833%
2026-08-13	16.9000	16.9500	16.8000	16.9500	-9.792%	14	775	-21.534%
2026-08-11	18.7200	18.7900	18.7200	18.7900	+1.568%	18	775	-29.218%
2026-08-10	18.5300	18.5500	18.5000	18.5000	-1.596%	21	790	-28.108%
2026-08-07	18.8000	18.8000	18.8000	18.8000	-3.590%	1	795	-29.255%
2026-08-06	19.9200	19.9200	19.3000	19.5000	0.000%	34	795	-31.795%
2026-08-05	20.3000	20.3000	19.5000	19.5000	-6.250%	4	802	-31.795%
2026-08-04	20.8400	20.8400	20.8000	20.8000	-37.236%	12	801	-36.058%
2026-07-29	33.1300	33.1400	33.1300	33.1400	+5.879%	4	801	-59.867%
2026-07-28	31.3000	31.3000	31.3000	31.3000	-2.735%	15	803	-57.508%
2026-07-27	30.6200	32.1800	30.4000	32.1800	-1.349%	21	801	-58.670%
2026-07-24	30.3800	33.0400	30.3800	32.6200	+11.981%	29	772	-59.227%
2026-07-21	29.1400	29.1400	29.1300	29.1300	-11.540%	2	776	-54.343%
2026-07-17	32.0400	32.9300	32.0000	32.9300	+13.552%	6	775	-59.611%
2026-07-16	28.7000	29.0000	28.7000	29.0000	+5.455%	95	772	-54.138%
2026-07-15	28.5600	28.5700	27.5000	27.5000	-5.886%	5	684	-51.636%
2026-07-14	29.2200	29.2200	29.2200	29.2200	+1.741%	1	681	-54.483%
2026-07-10	28.8300	29.0400	28.7200	28.7200	-2.346%	121	680	-53.691%
2026-07-09	29.3700	29.4100	29.3700	29.4100	-6.338%	4	678	-54.777%
2026-07-08	34.5000	34.5000	31.0000	31.4000	+1.160%	18	676	-57.643%
2026-07-07	30.0100	31.1100	29.4400	31.0400	+0.943%	12	658	-57.152%
2026-07-06	30.7500	30.7500	30.7500	30.7500	-2.997%	1	654	-56.748%
2026-07-01	31.6000	31.7000	31.6000	31.7000	-11.254%	4	654	-58.044%
2026-06-29	36.0000	38.9100	35.5900	35.7200	-8.878%	32	654	-62.766%
2026-06-26	40.6100	40.6700	39.2000	39.2000	-5.085%	5	663	-66.071%
2026-06-25	41.2000	41.3000	41.2000	41.3000	-3.505%	2	664	-67.797%
2026-06-23	42.8000	42.8000	42.8000	42.8000	+10.881%	2	664	-68.925%
2026-06-22	39.2900	39.2900	38.6000	38.6000	+0.260%	29	664	-65.544%
2026-06-18	38.5000	38.5000	38.5000	38.5000	+0.130%	16	648	-65.455%
2026-06-17	37.5300	38.5300	37.5200	38.4500	+2.179%	39	648	-65.410%
2026-06-16	36.5200	37.6300	36.5200	37.6300	-0.291%	4	648	-64.656%
2026-06-15	37.4700	37.7400	37.3200	37.7400	-24.217%	23	662	-64.759%
2026-06-09	52.1500	52.1500	47.0200	49.8000	+12.086%	20	662	-73.293%
2026-06-08	44.4400	45.7600	44.4300	44.4300	-13.053%	56	620	-70.065%
2026-06-05	51.1000	51.1000	51.1000	51.1000	+30.025%	1	616	-73.973%
2026-06-04	39.2000	39.3000	39.2000	39.3000	-5.347%	20	612	-66.158%
2026-06-03	41.5400	41.5400	41.4900	41.5200	+1.268%	8	619	-67.967%
2026-06-02	41.0000	41.0000	41.0000	41.0000	+0.490%	1	621	-67.561%
2026-06-01	40.8000	40.8000	40.8000	40.8000	+1.898%	7	621	-67.402%
2026-05-29	40.4900	40.4900	40.0400	40.0400	-11.298%	273	621	-66.783%
2026-05-27	45.1900	45.1900	45.1400	45.1400	-3.691%	2	460	-70.536%
2026-05-22	46.8700	46.8700	46.8700	46.8700	-11.898%	10	460	-71.624%
2026-05-20	53.2000	53.2000	53.2000	53.2000	-3.273%	1	460	-75.000%
2026-05-19	55.5000	55.5000	55.0000	55.0000	-0.722%	2	460	-75.818%
2026-05-13	56.0000	56.1000	55.0000	55.4000	-7.389%	7	460	-75.993%
2026-05-07	59.8200	59.8200	59.8200	59.8200	+0.775%	1	461	-77.767%
2026-05-06	59.3800	59.3800	59.3600	59.3600	-11.824%	2	461	-77.594%
2026-05-04	67.2600	67.3200	67.2600	67.3200	+1.477%	2	461	-80.244%
2026-04-30	66.3400	66.3400	66.3400	66.3400	-7.424%	1	461	-79.952%
2026-04-24	71.4200	71.6700	71.4200	71.6600	-6.081%	6	464	-81.440%
2026-04-23	81.4700	81.4700	76.2000	76.3000	+2.142%	9	466	-82.569%
2026-04-22	74.1000	74.8000	74.1000	74.7000	-0.612%	11	463	-82.195%
2026-04-20	73.5800	75.1600	73.5800	75.1600	+4.447%	20	461	-82.304%
2026-04-17	72.1700	72.2500	71.2000	71.9600	-10.720%	86	463	-81.518%
2026-04-16	79.8000	80.6000	79.8000	80.6000	-1.165%	117	455	-83.499%
2026-04-14	81.0500	81.7500	80.5100	81.5500	-5.416%	68	356	-83.691%
2026-04-13	86.2200	86.2200	86.2200	86.2200	-4.992%	1	340	-84.574%
2026-04-10	90.7500	90.7500	90.7500	90.7500	-2.941%	1	341	-85.344%
2026-04-09	93.5000	93.5000	93.5000	93.5000	-2.857%	102	343	-85.775%
2026-04-08	96.2700	96.4000	96.2500	96.2500	-26.018%	10	259	-86.182%
2026-04-07	128.1000	130.7000	128.1000	130.1000	-5.588%	4	264	-89.777%
2026-04-02	136.4000	137.8000	136.4000	137.8000	+4.473%	2	312	-90.348%
2026-04-01	136.8300	136.8300	128.5100	131.9000	-8.148%	50	312	-89.917%
2026-03-31	151.5200	151.7500	143.6000	143.6000	-24.021%	40	310	-90.738%
2026-03-30	178.1600	189.0000	178.1600	189.0000	+13.113%	49	300	-92.963%
2026-03-27	167.2200	167.2200	167.0900	167.0900	+20.295%	9	295	-92.040%
2026-03-25	138.8000	138.9000	138.8000	138.9000	-2.024%	2	298	-90.425%
2026-03-24	143.4600	143.4600	141.7700	141.7700	+6.851%	40	298	-90.619%
2026-03-23	132.7900	132.7900	132.6800	132.6800	-12.220%	2	304	-89.976%
2026-03-20	146.1600	151.1500	146.1600	151.1500	+3.026%	3	303	-91.201%
2026-03-19	150.3400	150.7200	146.7100	146.7100	+2.738%	112	301	-90.934%
2026-03-18	135.7000	142.8000	133.9000	142.8000	+14.883%	26	253	-90.686%
2026-03-17	123.4900	124.3000	123.4000	124.3000	-5.619%	3	250	-89.300%
2026-03-16	128.9900	131.9000	128.7900	131.7000	-10.225%	7	250	-89.901%
2026-03-13	132.1900	146.7000	132.1900	146.7000	+17.548%	4	255	-90.934%
2026-03-11	125.4000	125.4000	124.8000	124.8000	-2.500%	3	255	-89.343%
2026-03-10	121.9100	128.0000	121.7900	128.0000	+3.309%	37	256	-89.609%
2026-03-09	148.9000	153.7000	123.9000	123.9000	-0.642%	23	244	-89.266%
2026-03-05	124.7000	124.7000	124.7000	124.7000	+11.240%	1	232	-89.334%
2026-03-02	110.4000	112.2000	110.4000	112.1000	-2.691%	15	231	-88.136%
2026-02-27	115.3000	115.7000	115.2000	115.2000	+6.647%	24	218	-88.455%
2026-02-26	105.8300	108.0200	105.8300	108.0200	+8.596%	4	239	-87.687%
2026-02-09	106.7000	106.7000	99.4700	99.4700	-17.246%	16	241	-86.629%
2026-02-05	120.2000	120.2000	120.2000	120.2000	+6.598%	1	228	-88.935%
2026-02-04	112.8200	112.8200	112.7600	112.7600	+13.566%	2	228	-88.205%
2026-01-27	99.3200	99.3200	99.2900	99.2900	+0.303%	8	228	-86.605%
2026-01-26	98.9700	98.9900	98.9700	98.9900	-3.027%	2	228	-86.564%
2026-01-23	102.0800	102.0800	102.0800	102.0800	+0.870%	6	227	-86.971%
2026-01-22	101.2000	101.2000	101.2000	101.2000	-9.400%	1	233	-86.858%
2026-01-21	111.7000	111.7000	111.7000	111.7000	-6.839%	10	232	-88.093%
2026-01-20	119.9000	119.9000	119.9000	119.9000	+19.067%	1	232	-88.907%
2026-01-15	100.6000	100.9000	100.5000	100.7000	-8.371%	44	232	-86.792%
2026-01-14	109.9000	109.9000	109.9000	109.9000	+5.349%	10	192	-87.898%
2025-12-30	104.3200	104.3200	104.3200	104.3200	-3.147%	1	182	-87.251%
2025-12-23	108.1000	108.1000	107.7100	107.7100	-8.019%	2	189	-87.652%
2025-12-19	116.3000	117.2000	116.3000	117.1000	-7.063%	25	189	-88.642%
2025-12-18	124.7000	126.0000	124.7000	126.0000	-0.395%	25	157	-89.444%
2025-12-16	126.5000	126.5000	126.5000	126.5000	+1.950%	6	139	-89.486%
2025-12-11	124.0100	124.0800	124.0100	124.0800	-2.682%	2	139	-89.281%
2025-12-09	127.5000	127.5000	127.5000	127.5000	-1.316%	21	138	-89.569%
2025-12-03	129.2000	129.2000	129.2000	129.2000	-16.897%	2	138	-89.706%
2025-11-24	155.4700	155.4700	155.4700	155.4700	+0.336%	1	138	-91.445%
2025-11-07	163.5500	165.9500	154.8100	154.9500	+2.028%	8	138	-91.417%
2025-11-06	154.7600	157.3400	151.8700	151.8700	+4.342%	8	138	-91.243%
2025-11-04	145.3300	145.5500	145.3300	145.5500	+8.749%	31	131	-90.862%
2025-10-30	132.9900	133.8400	132.9900	133.8400	+4.221%	2	103	-90.063%
2025-10-27	128.6900	128.6900	128.4200	128.4200	-23.650%	4	103	-89.643%
2025-10-17	168.2000	168.2000	168.2000	168.2000	-6.778%	1	103	-92.093%
2025-10-16	180.5500	180.5500	180.4300	180.4300	+3.398%	2	102	-92.629%
2025-10-10	173.5000	174.5000	173.5000	174.5000	+17.508%	4	105	-92.378%
2025-10-09	149.4000	149.4000	148.4000	148.5000	+0.338%	7	101	-91.044%
2025-10-02	147.8000	148.0000	147.8000	148.0000	-0.604%	8	94	-91.014%
2025-09-30	148.9000	148.9000	148.9000	148.9000	-5.292%	1	89	-91.068%
2025-09-04	157.2000	157.9000	157.2000	157.2200	-4.193%	7	94	-91.541%
2025-08-29	165.5000	165.7000	163.6000	164.1000	-0.846%	27	75	-91.895%
2025-08-26	165.5000	165.5000	165.5000	165.5000	-12.015%	2	75	-91.964%
2025-08-07	188.1000	188.1000	188.1000	188.1000	+2.787%	2	75	-92.929%
2025-08-06	183.0000	183.0000	183.0000	183.0000	-10.819%	2	73	-92.732%
2025-08-01	213.1000	213.1000	205.2000	205.2000	+20.706%	6	76	-93.519%
2025-07-31	170.0000	170.0000	170.0000	170.0000	-3.023%	9	70	-92.176%
2025-07-30	176.0300	176.0300	175.3000	175.3000	-1.406%	4	61	-92.413%
2025-07-29	177.8000	177.8000	177.8000	177.8000	+2.243%	1	62	-92.520%
2025-07-28	173.9000	173.9000	173.9000	173.9000	-6.985%	1	61	-92.352%
2025-07-21	186.9500	186.9600	186.9500	186.9600	-2.827%	2	61	-92.886%
2025-07-10	194.7000	194.7000	192.4000	192.4000	-10.295%	4	72	-93.087%
2025-06-30	213.3800	214.4800	213.3800	214.4800	-16.545%	16	68	-93.799%
2025-06-17	256.2000	257.0000	256.2000	257.0000	+3.612%	3	56	-94.825%
2025-06-13	248.0400	248.0400	248.0400	248.0400	+1.990%	2	55	-94.638%
2025-06-12	243.4000	243.4000	242.1000	243.2000	-1.299%	6	54	-94.531%
2025-06-11	234.7000	246.4000	234.5300	246.4000	-9.644%	5	50	-94.602%
2025-05-21	272.7000	272.7000	272.7000	272.7000	-27.742%	2	47	-95.123%
2025-05-01	378.0000	378.0000	377.0000	377.4000	-10.913%	8	47	-96.476%
2025-04-24	426.4000	426.8800	423.6300	423.6300	-1.938%	37	43	-96.860%
2025-04-23	432.0000	432.0000	432.0000	432.0000	-27.039%	2	12	-96.921%
2025-04-10	592.1000	592.1000	592.1000	592.1000	+23.187%	1	12	-97.754%
2025-04-09	600.0000	600.0000	470.0000	480.6500	-26.521%	3	11	-97.233%
2025-04-08	495.9000	654.1300	495.9000	654.1300	0.000%	12	12	-97.967%

.dark-mode .BhbSkz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BhbSkz{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P5425SPX Dec 18 2026 5425.00 Put (SPX261218P05425000)option OPRA

SPX20261218P5425
SPX Dec 18 2026 5425.00 Put (SPX261218P05425000)
option OPRA