Dark

SPX20261218P5450
SPX Dec 18 2026 5450.00 Put (SPX261218P05450000)
option OPRA

EOD

Sep 10, 2026

15.39+20.234%(+2.59)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	15.3900	15.3900	15.3900	15.3900	+20.234%	17	1,844	0.000%
2026-09-08	12.7000	12.8000	12.7000	12.8000	+6.845%	67	1,871	+20.234%
2026-09-04	11.9700	11.9800	11.9700	11.9800	-0.992%	4	1,814	+28.464%
2026-09-03	12.1000	12.1000	12.1000	12.1000	-13.571%	5	1,814	+27.190%
2026-09-02	14.4000	14.4000	14.0000	14.0000	-10.256%	2	1,810	+9.929%
2026-09-01	15.6000	15.6000	15.6000	15.6000	+12.635%	1	1,809	-1.346%
2026-08-27	13.8500	13.8500	13.8500	13.8500	-11.218%	2	1,809	+11.119%
2026-08-26	15.6000	15.6000	15.6000	15.6000	-13.812%	170	1,811	-1.346%
2026-08-20	18.1000	18.1000	18.1000	18.1000	-4.030%	4	1,852	-14.972%
2026-08-18	18.8600	18.8600	18.8600	18.8600	+9.651%	2	1,848	-18.399%
2026-08-14	16.9300	17.2000	16.9300	17.2000	+0.292%	2	1,846	-10.523%
2026-08-13	17.2000	17.2000	17.1500	17.1500	-9.879%	27	1,845	-10.262%
2026-08-11	19.2000	19.2000	19.0300	19.0300	-4.372%	70	1,848	-19.128%
2026-08-07	19.9000	19.9000	19.9000	19.9000	+0.759%	3	1,898	-22.663%
2026-08-06	20.3000	20.3000	19.7500	19.7500	-1.741%	14	1,895	-22.076%
2026-08-05	20.5500	20.5500	20.1000	20.1000	-4.739%	15	1,895	-23.433%
2026-08-04	20.8400	21.1000	20.5000	21.1000	-26.888%	18	1,895	-27.062%
2026-07-30	30.5700	30.5700	28.8500	28.8600	-16.590%	12	1,873	-46.674%
2026-07-29	33.4000	34.6000	33.3800	34.6000	+8.125%	10	1,871	-55.520%
2026-07-28	32.5400	32.5400	32.0000	32.0000	-2.141%	56	1,857	-51.906%
2026-07-27	30.1900	33.0000	30.1900	32.7000	-1.978%	47	1,853	-52.936%
2026-07-24	31.6000	33.7000	31.6000	33.3600	+7.648%	24	1,842	-53.867%
2026-07-20	31.7000	31.7000	30.9900	30.9900	-6.375%	8	1,842	-50.339%
2026-07-17	33.0000	33.1000	33.0000	33.1000	+7.642%	2	1,835	-53.505%
2026-07-16	29.0900	30.8000	29.0400	30.7500	+9.431%	25	1,834	-49.951%
2026-07-15	28.7000	29.6100	28.0000	28.1000	-3.470%	75	1,853	-45.231%
2026-07-14	29.1000	29.1100	29.1000	29.1100	-9.315%	4	1,924	-47.132%
2026-07-08	31.9000	32.1000	31.9000	32.1000	+1.905%	5	1,928	-52.056%
2026-07-07	31.2300	31.6000	30.9800	31.5000	+1.059%	16	1,926	-51.143%
2026-07-06	31.3400	31.3400	31.1700	31.1700	-4.970%	15	1,904	-50.626%
2026-06-30	33.4500	33.5000	32.8000	32.8000	-8.889%	26	1,891	-53.079%
2026-06-29	36.9700	37.0200	35.8000	36.0000	-10.224%	91	1,803	-57.250%
2026-06-26	44.6900	44.7000	40.1000	40.1000	-5.201%	3	1,800	-61.621%
2026-06-25	38.7000	42.3000	38.7000	42.3000	+7.908%	7	1,799	-63.617%
2026-06-18	40.1000	40.1000	39.2000	39.2000	-11.352%	34	1,821	-60.740%
2026-06-17	38.5000	44.2200	38.5000	44.2200	+15.759%	23	1,821	-65.197%
2026-06-16	37.8300	38.6400	37.6100	38.2000	+0.818%	144	1,821	-59.712%
2026-06-15	37.8700	38.0000	37.8700	37.8900	-29.911%	15	1,871	-59.382%
2026-06-10	51.8000	55.2400	51.8000	54.0600	+26.308%	16	1,871	-71.532%
2026-06-09	42.8000	42.8000	42.8000	42.8000	-19.473%	6	1,884	-64.042%
2026-06-05	48.2000	53.1500	48.2000	53.1500	+32.875%	43	1,884	-71.044%
2026-06-04	42.9000	42.9000	39.7300	40.0000	-7.407%	70	1,865	-61.525%
2026-06-03	42.8000	43.2000	42.8000	43.2000	+3.103%	3	1,825	-64.375%
2026-06-01	41.9000	41.9000	41.9000	41.9000	+2.948%	60	1,826	-63.270%
2026-05-29	40.7000	40.7000	40.7000	40.7000	-9.354%	90	1,766	-62.187%
2026-05-26	45.2300	45.3000	44.9000	44.9000	-7.423%	27	1,676	-65.724%
2026-05-22	48.5100	48.5100	48.5000	48.5000	-10.681%	1,205	1,698	-68.268%
2026-05-20	54.3000	54.3000	54.3000	54.3000	-3.552%	1	2,503	-71.657%
2026-05-19	55.9000	56.3000	55.9000	56.3000	+5.530%	2	2,500	-72.664%
2026-05-14	55.9000	55.9000	53.3400	53.3500	-5.071%	125	2,500	-71.153%
2026-05-13	57.3000	57.3000	56.2000	56.2000	-2.261%	23	2,491	-72.616%
2026-05-12	57.6000	57.6000	57.2000	57.5000	-11.457%	15	2,491	-73.235%
2026-05-05	64.9800	64.9800	64.9400	64.9400	-5.225%	2	2,491	-76.301%
2026-05-04	68.4500	68.5200	68.4500	68.5200	+3.348%	18	2,492	-77.539%
2026-05-01	63.4200	66.3000	63.4200	66.3000	-2.284%	3	2,528	-76.787%
2026-04-30	67.8500	67.8500	67.8500	67.8500	-7.182%	1	2,528	-77.318%
2026-04-29	73.2000	73.2000	72.1900	73.1000	+0.027%	63	2,528	-78.947%
2026-04-28	74.7000	74.9000	73.0800	73.0800	-1.350%	65	2,497	-78.941%
2026-04-24	74.5100	74.5100	74.0800	74.0800	-4.904%	2	2,496	-79.225%
2026-04-23	80.0600	80.4500	77.9000	77.9000	+1.963%	8	2,496	-80.244%
2026-04-22	75.8100	76.4000	75.8100	76.4000	-5.093%	5	2,495	-79.856%
2026-04-21	76.3000	80.5000	76.3000	80.5000	+4.005%	5	2,488	-80.882%
2026-04-20	75.7600	77.4000	75.7000	77.4000	+4.566%	5	2,488	-80.116%
2026-04-17	73.7300	75.2000	73.3000	74.0200	-10.006%	73	2,487	-79.208%
2026-04-16	80.6700	83.1000	80.6700	82.2500	+1.644%	10	2,502	-81.289%
2026-04-15	82.0200	82.1800	80.5700	80.9200	-4.564%	54	2,506	-80.981%
2026-04-14	84.1000	84.7900	82.9000	84.7900	-6.537%	15	2,556	-81.849%
2026-04-13	100.1600	100.1600	90.7200	90.7200	-7.400%	100	2,559	-83.036%
2026-04-10	93.3500	97.9700	93.3500	97.9700	+2.351%	43	2,625	-84.291%
2026-04-09	102.9300	102.9300	95.6700	95.7200	-8.314%	119	2,631	-83.922%
2026-04-08	104.4000	104.4000	104.4000	104.4000	-21.739%	1	2,628	-85.259%
2026-04-07	131.3000	133.4000	131.3000	133.4000	+0.497%	3	2,628	-88.463%
2026-04-02	154.8000	154.8000	132.7000	132.7400	-1.747%	17	2,624	-88.406%
2026-04-01	138.0500	138.0500	132.2000	135.1000	-9.048%	58	2,624	-88.608%
2026-03-31	168.2000	168.2000	148.5400	148.5400	-22.912%	7	2,575	-89.639%
2026-03-30	186.7000	192.6900	186.7000	192.6900	+1.298%	135	2,577	-92.013%
2026-03-27	184.5100	190.2200	184.5100	190.2200	+25.071%	11	2,597	-91.909%
2026-03-26	152.8000	153.0000	149.3900	152.0900	+7.789%	31	2,605	-89.881%
2026-03-25	143.8900	143.8900	140.5000	141.1000	-2.703%	1,277	2,600	-89.093%
2026-03-24	145.0200	145.0200	145.0200	145.0200	-13.868%	20	1,437	-89.388%
2026-03-20	155.7000	168.3700	152.0400	168.3700	+11.748%	11	1,473	-90.859%
2026-03-19	162.0300	162.0300	150.6700	150.6700	+3.853%	34	1,482	-89.786%
2026-03-18	139.4900	145.0800	135.8600	145.0800	+15.666%	23	1,479	-89.392%
2026-03-17	124.3800	125.4300	124.3200	125.4300	-6.702%	10	1,483	-87.730%
2026-03-16	128.6700	134.8200	128.5000	134.4400	-10.373%	69	1,481	-88.553%
2026-03-13	150.0000	150.0000	150.0000	150.0000	+9.890%	1	1,455	-89.740%
2026-03-12	141.2500	141.2500	134.3000	136.5000	+3.175%	36	1,454	-88.725%
2026-03-11	132.6000	132.6000	130.7000	132.3000	+11.027%	11	1,420	-88.367%
2026-03-10	126.2800	129.1000	118.6400	119.1600	-17.307%	31	1,412	-87.085%
2026-03-06	132.6000	144.1000	131.8900	144.1000	+20.485%	93	1,433	-89.320%
2026-03-05	127.7000	127.7000	119.6000	119.6000	+6.548%	2	1,387	-87.132%
2026-03-04	116.4200	116.4200	109.8200	112.2500	-7.537%	51	1,386	-86.290%
2026-03-03	144.0800	144.0800	121.4000	121.4000	+6.463%	4	1,365	-87.323%
2026-02-27	114.0300	114.0300	114.0300	114.0300	+6.770%	3	1,366	-86.504%
2026-02-26	109.5100	109.7400	106.8000	106.8000	-9.106%	3	1,369	-85.590%
2026-02-23	119.2600	119.2600	117.5000	117.5000	+6.499%	3	1,369	-86.902%
2026-02-20	109.8800	110.3300	109.8800	110.3300	+2.176%	4	1,369	-86.051%
2026-02-18	107.9800	107.9800	107.9800	107.9800	+0.353%	50	1,367	-85.747%
2026-02-12	104.3200	107.6000	104.3200	107.6000	-0.555%	51	1,318	-85.697%
2026-02-11	108.2000	108.2000	108.2000	108.2000	+5.520%	1	1,318	-85.776%
2026-02-09	101.5500	102.5400	101.5500	102.5400	-9.505%	53	1,319	-84.991%
2026-02-06	113.3100	113.3100	113.3100	113.3100	-4.404%	2	1,270	-86.418%
2026-02-04	110.7000	118.5300	110.7000	118.5300	+9.406%	12	1,271	-87.016%
2026-02-03	108.3400	108.3400	108.3400	108.3400	-2.528%	10	1,271	-85.795%
2026-01-30	111.1500	111.1500	111.1500	111.1500	+8.566%	1	1,261	-86.154%
2026-01-22	103.7000	103.7000	102.3800	102.3800	-17.369%	2	1,262	-84.968%
2026-01-20	124.1000	124.1000	123.9000	123.9000	+16.667%	9	1,261	-87.579%
2026-01-16	106.5000	106.5000	106.2000	106.2000	+3.509%	2	1,286	-85.508%
2026-01-15	103.3000	103.3000	102.6000	102.6000	-0.195%	63	1,286	-85.000%
2026-01-13	101.8000	102.8000	101.8000	102.8000	-5.861%	11	1,223	-85.029%
2026-01-05	109.2000	109.2000	109.2000	109.2000	-4.629%	1	1,222	-85.907%
2026-01-02	114.5000	114.5000	114.5000	114.5000	+3.339%	4	1,222	-86.559%
2025-12-31	110.8000	110.8000	110.8000	110.8000	+2.850%	11	1,216	-86.110%
2025-12-24	107.7300	107.7300	107.7300	107.7300	-0.710%	1	1,216	-85.714%
2025-12-23	108.1000	108.5000	108.1000	108.5000	-4.067%	103	1,216	-85.816%
2025-12-22	113.1000	113.1000	113.1000	113.1000	-4.958%	20	1,126	-86.393%
2025-12-19	124.9000	124.9000	118.9000	119.0000	-5.630%	133	1,126	-87.067%
2025-12-18	126.2000	126.2000	125.9000	126.1000	-6.468%	170	1,091	-87.795%
2025-12-17	133.3000	135.0000	133.3000	134.8200	+4.755%	79	928	-88.585%
2025-12-16	128.7000	128.7000	128.7000	128.7000	-0.387%	1	878	-88.042%
2025-12-12	128.9900	129.2000	128.9700	129.2000	+1.477%	7	877	-88.088%
2025-12-10	133.1000	133.1000	127.3200	127.3200	-1.585%	3	878	-87.912%
2025-12-09	129.3700	129.3700	129.3700	129.3700	-0.637%	1	876	-88.104%
2025-12-08	130.2000	130.2000	130.2000	130.2000	+3.006%	25	876	-88.180%
2025-12-05	126.4000	126.4000	126.4000	126.4000	-6.990%	4	863	-87.824%
2025-12-03	135.9000	135.9000	135.9000	135.9000	+2.334%	8	867	-88.675%
2025-12-02	132.8000	132.8000	132.8000	132.8000	-9.116%	16	864	-88.411%
2025-11-25	146.1200	146.1200	146.1200	146.1200	-16.646%	2	848	-89.468%
2025-11-21	175.3000	175.3000	175.3000	175.3000	+1.154%	5	848	-91.221%
2025-11-18	170.5000	173.3000	170.5000	173.3000	+11.886%	3	843	-91.119%
2025-11-13	157.1800	157.2500	154.8900	154.8900	+9.540%	4	836	-90.064%
2025-11-11	142.5000	142.5000	141.4000	141.4000	+3.438%	9	836	-89.116%
2025-10-31	136.7000	136.7000	136.7000	136.7000	-9.097%	35	830	-88.742%
2025-10-23	150.3200	150.3800	150.3200	150.3800	-5.493%	2	830	-89.766%
2025-10-15	158.8800	159.1200	158.8800	159.1200	-5.116%	2	834	-90.328%
2025-10-14	167.7000	167.7000	167.7000	167.7000	-2.557%	1	833	-90.823%
2025-10-10	172.1000	172.1000	172.1000	172.1000	+13.823%	1	833	-91.058%
2025-10-02	150.6000	151.2000	150.6000	151.2000	-0.852%	38	833	-89.821%
2025-09-30	152.5000	152.5000	152.5000	152.5000	-6.413%	2	809	-89.908%
2025-09-25	163.6800	163.6800	162.9500	162.9500	+2.035%	4	807	-90.555%
2025-09-24	156.5000	160.1500	156.4000	159.7000	+4.311%	33	807	-90.363%
2025-09-12	152.9500	153.1000	152.8800	153.1000	-5.605%	106	809	-89.948%
2025-09-08	162.1900	162.1900	162.1900	162.1900	-1.067%	1	772	-90.511%
2025-09-04	163.9400	163.9400	163.9400	163.9400	-2.067%	2	743	-90.612%
2025-08-29	167.9300	167.9300	167.4000	167.4000	-12.080%	16	728	-90.806%
2025-08-04	193.7000	193.7000	190.2000	190.4000	-7.031%	28	735	-91.917%
2025-08-01	211.2200	211.2200	204.8000	204.8000	+12.527%	3	729	-92.485%
2025-07-31	182.0000	182.0000	182.0000	182.0000	+3.409%	1	726	-91.544%
2025-07-28	176.0000	176.0000	176.0000	176.0000	-2.762%	60	727	-91.256%
2025-07-25	181.0000	181.0000	181.0000	181.0000	-5.739%	15	757	-91.497%
2025-07-21	192.0200	192.0200	192.0200	192.0200	-2.330%	2	768	-91.985%
2025-07-10	196.8000	196.8000	196.6000	196.6000	-4.563%	5	769	-92.172%
2025-07-07	206.0000	206.0000	206.0000	206.0000	+2.284%	1	764	-92.529%
2025-07-03	201.4000	201.4000	201.4000	201.4000	-10.924%	2	765	-92.358%
2025-06-26	226.3600	226.3600	226.1000	226.1000	-11.886%	5	765	-93.193%
2025-06-23	256.6000	256.6000	256.6000	256.6000	+0.865%	1	766	-94.002%
2025-06-18	254.4000	254.4000	254.4000	254.4000	+2.746%	2	765	-93.950%
2025-06-16	247.6000	247.6000	247.6000	247.6000	-8.466%	1	765	-93.784%
2025-06-13	270.5000	270.5000	270.5000	270.5000	+2.891%	6	764	-94.311%
2025-06-04	262.9000	262.9000	262.9000	262.9000	-3.841%	2	762	-94.146%
2025-05-19	273.4000	273.4000	273.4000	273.4000	-1.824%	2	762	-94.371%
2025-05-15	278.4800	278.4800	278.4800	278.4800	-9.944%	1	760	-94.474%
2025-05-12	309.2300	309.2300	309.2300	309.2300	-19.597%	1	760	-95.023%
2025-05-01	388.0000	388.0000	384.6000	384.6000	-15.180%	103	756	-95.998%
2025-04-15	453.4300	453.4300	453.4300	453.4300	+0.316%	1	845	-96.606%
2025-04-14	452.0000	452.0000	452.0000	452.0000	+0.444%	100	844	-96.595%
2025-04-09	450.0000	450.0000	450.0000	450.0000	-23.181%	1	874	-96.580%
2025-04-08	500.0000	590.1000	500.0000	585.7900	-2.368%	88	873	-97.373%
2025-04-07	600.0000	613.2000	600.0000	600.0000	+44.833%	3	841	-97.435%
2025-04-03	414.2700	414.2700	414.2700	414.2700	+31.891%	59	844	-96.285%
2025-03-19	314.2000	314.2000	314.1000	314.1000	-16.971%	10	688	-95.100%
2025-03-13	378.3000	378.3000	378.3000	378.3000	+35.204%	1	648	-95.932%
2025-02-28	279.8000	279.8000	279.8000	279.8000	+6.267%	8	648	-94.500%
2025-02-26	261.1000	264.4000	261.1000	263.3000	+16.407%	35	644	-94.155%
2025-02-20	226.3000	226.3000	226.1900	226.1900	+1.476%	80	623	-93.196%
2025-02-13	222.9000	222.9000	222.9000	222.9000	-5.230%	6	546	-93.096%
2025-02-12	240.0800	240.0800	234.3500	235.2000	+0.427%	11	546	-93.457%
2025-02-11	234.2000	234.2000	234.2000	234.2000	+0.257%	6	546	-93.429%
2025-02-06	233.6000	233.6000	233.6000	233.6000	-2.300%	2	546	-93.412%
2025-02-05	239.1000	239.1000	239.1000	239.1000	-1.605%	6	546	-93.563%
2025-02-04	243.0000	243.0000	243.0000	243.0000	-3.341%	100	546	-93.667%
2025-02-03	251.4000	251.4000	251.4000	251.4000	+1.905%	6	502	-93.878%
2025-01-31	246.7000	246.7000	246.7000	246.7000	+3.308%	12	502	-93.762%
2025-01-30	238.8000	238.8000	238.8000	238.8000	-1.159%	6	496	-93.555%
2025-01-29	241.6000	241.6000	241.6000	241.6000	+4.907%	6	490	-93.630%
2025-01-23	230.1600	230.3000	230.1600	230.3000	-1.328%	2	484	-93.317%
2025-01-22	233.4000	233.4000	233.4000	233.4000	-18.619%	6	485	-93.406%
2025-01-14	288.4000	288.4000	279.4000	286.8000	+1.021%	26	480	-94.634%
2025-01-10	287.8000	287.8000	283.9000	283.9000	+4.865%	16	476	-94.579%
2025-01-08	270.7100	270.7300	270.7100	270.7300	+3.561%	2	473	-94.315%
2025-01-07	266.2600	266.2600	261.4200	261.4200	+5.838%	44	473	-94.113%
2025-01-06	246.2000	247.6000	246.0000	247.0000	-7.491%	20	473	-93.769%
2025-01-02	267.0000	267.0000	267.0000	267.0000	+0.444%	2	467	-94.236%
2024-12-31	265.8200	265.8200	265.8200	265.8200	+4.777%	1	464	-94.210%
2024-12-27	258.1100	258.1100	253.7000	253.7000	+6.062%	16	464	-93.934%
2024-12-26	239.2000	239.2000	239.2000	239.2000	-15.507%	7	460	-93.566%
2024-12-18	282.9000	283.1000	282.9000	283.1000	+14.801%	7	410	-94.564%
2024-12-17	246.6000	246.6000	246.6000	246.6000	+1.859%	7	403	-93.759%
2024-12-16	241.1500	242.4000	237.6000	242.1000	-1.625%	87	396	-93.643%
2024-12-13	245.0000	246.1000	244.0000	246.1000	+2.074%	318	386	-93.746%
2024-12-11	239.4000	241.1000	239.2000	241.1000	-2.861%	32	282	-93.617%
2024-12-10	245.3000	248.2000	244.9000	248.2000	+4.992%	19	274	-93.799%
2024-12-06	236.4000	236.4000	236.4000	236.4000	+1.897%	12	255	-93.490%
2024-12-04	232.0000	232.0000	232.0000	232.0000	-0.515%	6	251	-93.366%
2024-12-03	233.2000	233.2000	233.2000	233.2000	-0.299%	6	251	-93.401%
2024-12-02	233.9000	233.9000	233.9000	233.9000	-26.463%	6	245	-93.420%
2024-11-04	312.6300	318.3800	312.6300	318.0700	+8.357%	132	0	-95.161%
2024-10-22	296.4700	296.4700	293.5400	293.5400	-4.481%	8	0	-94.757%
2024-10-15	307.5900	307.5900	307.3100	307.3100	-5.583%	4	0	-94.992%
2024-10-10	323.6000	325.4800	323.4200	325.4800	-4.828%	196	0	-95.272%
2024-10-07	342.0600	342.0600	341.9900	341.9900	-4.493%	4	0	-95.500%
2024-10-03	358.0800	358.0800	358.0800	358.0800	+3.689%	28	0	-95.702%
2024-09-25	341.2500	345.6000	338.9700	345.3400	-5.386%	52	0	-95.544%
2024-08-15	365.0000	365.0000	365.0000	365.0000	-8.750%	4	0	-95.784%
2024-08-14	400.0000	400.0000	400.0000	400.0000	-13.407%	6	0	-96.153%
2024-08-02	461.8800	461.9300	461.8800	461.9300	0.000%	4	0	-96.668%

.dark-mode .n7QR5c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n7QR5c{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P5450SPX Dec 18 2026 5450.00 Put (SPX261218P05450000)option OPRA

SPX20261218P5450
SPX Dec 18 2026 5450.00 Put (SPX261218P05450000)
option OPRA