Dark

SPX20261218P5475
SPX Dec 18 2026 5475.00 Put (SPX261218P05475000)
option OPRA

EOD

Sep 9, 2026

13.97+6.641%(+0.87)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	13.9000	13.9700	13.8700	13.9700	+6.641%	9	1,100	0.000%
2026-09-08	13.1000	13.1000	13.1000	13.1000	+4.800%	1	1,065	+6.641%
2026-09-04	12.6000	12.6000	12.5000	12.5000	-13.074%	69	997	+11.760%
2026-09-02	14.3100	14.3800	14.3100	14.3800	-10.125%	2	997	-2.851%
2026-09-01	16.0000	16.0000	16.0000	16.0000	-9.605%	1	997	-12.688%
2026-08-13	17.6000	17.7000	17.5000	17.7000	-9.370%	39	996	-21.073%
2026-08-11	19.3000	19.7000	19.3000	19.5300	+2.091%	46	996	-28.469%
2026-08-10	18.8700	19.1300	18.8700	19.1300	-3.384%	76	1,035	-26.973%
2026-08-07	20.1900	20.4000	19.8000	19.8000	-3.883%	149	1,103	-29.444%
2026-08-06	20.5500	20.7000	20.4900	20.6000	-0.723%	21	960	-32.184%
2026-08-05	20.7500	20.8500	20.5000	20.7500	-2.399%	20	959	-32.675%
2026-08-04	21.2500	21.2600	21.2000	21.2600	-9.801%	18	956	-34.290%
2026-08-03	23.5800	23.5800	23.5000	23.5700	-22.134%	15	956	-40.730%
2026-07-30	31.0600	31.0600	30.2700	30.2700	-9.181%	16	952	-53.849%
2026-07-29	33.0900	34.1500	32.9200	33.3300	+12.336%	26	935	-58.086%
2026-07-28	32.4000	32.4000	29.6700	29.6700	-7.339%	25	916	-52.915%
2026-07-27	32.7000	32.7000	31.7000	32.0200	-11.376%	9	910	-56.371%
2026-07-23	35.8100	36.1300	35.8100	36.1300	+17.918%	3	911	-61.334%
2026-07-21	31.4000	31.4000	30.6400	30.6400	-9.856%	45	912	-54.406%
2026-07-17	33.0900	33.9900	33.0500	33.9900	+7.495%	6	915	-58.900%
2026-07-16	30.4100	31.6200	30.3000	31.6200	+10.559%	140	914	-55.819%
2026-07-15	28.7000	28.7000	28.6000	28.6000	-4.476%	6	997	-51.154%
2026-07-14	29.9700	29.9700	29.9400	29.9400	+0.808%	2	991	-53.340%
2026-07-10	30.0400	30.0400	29.7000	29.7000	-9.451%	3	991	-52.963%
2026-07-08	32.6000	32.8000	32.5000	32.8000	+2.181%	14	990	-57.409%
2026-07-07	30.8400	32.1000	30.8400	32.1000	+2.034%	4	976	-56.480%
2026-07-06	31.9900	31.9900	31.4000	31.4600	-10.114%	22	975	-55.594%
2026-07-02	35.3900	35.9000	35.0000	35.0000	+2.639%	216	766	-60.086%
2026-06-30	36.1000	36.2000	33.5000	34.1000	-18.421%	44	757	-59.032%
2026-06-26	41.9100	41.9100	41.0000	41.8000	-3.241%	4	760	-66.579%
2026-06-25	42.8000	43.2000	42.8000	43.2000	+1.863%	7	757	-67.662%
2026-06-24	42.4300	42.4300	42.4100	42.4100	+5.787%	4	751	-67.060%
2026-06-22	37.3200	40.0900	37.3200	40.0900	+1.494%	9	744	-65.153%
2026-06-18	40.6900	40.9000	39.5000	39.5000	-0.278%	27	739	-64.633%
2026-06-16	38.0700	39.6100	38.0700	39.6100	+2.803%	94	739	-64.731%
2026-06-15	38.5800	38.5800	38.5300	38.5300	-17.951%	2	719	-63.743%
2026-06-12	46.9900	46.9900	46.9600	46.9600	-22.406%	2	719	-70.251%
2026-06-11	60.1900	60.5200	60.1900	60.5200	+8.517%	2	719	-76.917%
2026-06-09	43.4000	55.7700	43.4000	55.7700	+35.693%	8	718	-74.951%
2026-06-04	41.1000	41.1000	41.1000	41.1000	-3.521%	2	718	-66.010%
2026-06-02	42.6000	42.6000	42.6000	42.6000	+3.398%	1	716	-67.207%
2026-05-29	42.5100	42.5100	41.2000	41.2000	-25.091%	3	717	-66.092%
2026-05-20	55.5000	55.5000	55.0000	55.0000	-4.514%	2	716	-74.600%
2026-05-19	57.9000	57.9000	57.6000	57.6000	+3.207%	2	716	-75.747%
2026-05-18	55.8900	55.8900	55.8100	55.8100	+0.197%	2	716	-74.969%
2026-05-14	55.7000	55.7000	55.7000	55.7000	-4.296%	1	716	-74.919%
2026-05-13	57.5000	58.2000	57.4000	58.2000	-1.689%	7	716	-75.997%
2026-05-08	58.7000	59.3000	58.7000	59.2000	-4.036%	91	716	-76.402%
2026-05-06	61.8400	61.8400	61.6900	61.6900	-6.346%	2	628	-77.355%
2026-05-05	65.7800	65.8700	65.7800	65.8700	-6.448%	2	627	-78.792%
2026-05-04	70.0000	70.4200	70.0000	70.4100	+7.349%	26	626	-80.159%
2026-05-01	65.4600	65.5900	65.4600	65.5900	-5.585%	2	627	-78.701%
2026-04-30	70.1000	70.4000	69.4700	69.4700	-6.122%	17	627	-79.891%
2026-04-29	74.3000	74.3000	73.9000	74.0000	-10.085%	19	627	-81.122%
2026-04-21	76.8400	82.3000	76.7000	82.3000	+4.046%	9	615	-83.026%
2026-04-20	77.2200	79.1000	77.1800	79.1000	+3.358%	134	612	-82.339%
2026-04-17	75.3500	76.6100	75.0000	76.5300	-10.877%	71	650	-81.746%
2026-04-14	85.8700	85.8700	85.8700	85.8700	-8.454%	1	675	-83.731%
2026-04-13	93.8000	93.8000	93.8000	93.8000	-11.006%	2	676	-85.107%
2026-04-08	107.7700	107.7700	105.4000	105.4000	-21.694%	3	674	-86.746%
2026-04-07	134.6000	134.6000	134.6000	134.6000	-5.788%	1	676	-89.621%
2026-04-02	147.6000	147.6000	140.8100	142.8700	+2.858%	4	675	-90.222%
2026-04-01	138.9000	138.9000	138.9000	138.9000	-30.046%	5	675	-89.942%
2026-03-30	181.0000	198.5600	179.5000	198.5600	+12.339%	80	670	-92.964%
2026-03-27	176.7400	176.7500	176.7400	176.7500	+7.801%	2	626	-92.096%
2026-03-26	163.5300	163.9600	163.5300	163.9600	-1.342%	2	625	-91.480%
2026-03-20	166.3100	166.3100	166.1900	166.1900	+29.250%	6	624	-91.594%
2026-03-17	128.5700	128.6600	128.5100	128.5800	-6.623%	38	621	-89.135%
2026-03-16	134.7000	137.8000	134.7000	137.7000	-10.176%	11	619	-89.855%
2026-03-13	153.3000	153.3000	153.3000	153.3000	+6.532%	2	610	-90.887%
2026-03-12	143.0000	143.9000	143.0000	143.9000	+8.686%	2	611	-90.292%
2026-03-10	128.6300	132.6000	128.3700	132.4000	-9.686%	4	611	-89.449%
2026-03-09	146.9000	146.9000	146.6000	146.6000	+4.127%	2	610	-90.471%
2026-03-03	139.4500	140.8600	139.4500	140.7900	+24.373%	5	608	-90.077%
2026-02-26	107.1500	113.2000	107.1500	113.2000	+0.355%	3	610	-87.659%
2026-02-24	119.4700	119.4700	112.8000	112.8000	-3.009%	11	608	-87.615%
2026-02-19	116.3000	116.3000	116.3000	116.3000	-0.428%	1	599	-87.988%
2026-02-17	116.8000	116.8000	116.8000	116.8000	-4.026%	1	599	-88.039%
2026-02-12	121.7000	121.7000	121.7000	121.7000	-0.572%	1	599	-88.521%
2026-02-05	122.4000	122.4000	122.4000	122.4000	+14.393%	1	598	-88.587%
2026-01-16	106.9000	107.0000	106.9000	107.0000	+0.564%	3	596	-86.944%
2026-01-15	105.2000	106.6000	105.2000	106.4000	-7.074%	31	596	-86.870%
2026-01-14	114.5000	114.5000	114.5000	114.5000	+10.383%	5	592	-87.799%
2026-01-09	103.7300	103.7300	103.7300	103.7300	-3.998%	3	592	-86.532%
2026-01-07	108.0500	108.0500	108.0500	108.0500	-5.302%	1	589	-87.071%
2026-01-02	114.1000	114.1000	114.1000	114.1000	+2.700%	1	590	-87.756%
2025-12-26	111.1000	111.1000	111.1000	111.1000	+1.249%	1	590	-87.426%
2025-12-24	109.8200	109.8200	109.7300	109.7300	-3.057%	101	590	-87.269%
2025-12-22	114.2200	114.2200	113.1900	113.1900	-6.609%	62	590	-87.658%
2025-12-19	121.5000	121.5000	121.2000	121.2000	-7.910%	41	531	-88.474%
2025-12-18	127.7400	131.6100	127.7400	131.6100	-0.821%	42	500	-89.385%
2025-12-09	132.7000	132.7000	132.7000	132.7000	-0.375%	18	500	-89.472%
2025-12-08	133.2000	133.2000	133.2000	133.2000	-1.697%	16	500	-89.512%
2025-12-04	135.5000	135.5000	135.5000	135.5000	+0.311%	115	484	-89.690%
2025-12-03	135.1500	135.1500	135.0800	135.0800	-1.040%	2	369	-89.658%
2025-12-02	136.5000	136.5000	136.5000	136.5000	-14.313%	52	369	-89.766%
2025-11-14	160.1000	160.1000	156.0400	159.3000	+11.088%	5	318	-91.230%
2025-11-12	144.3000	144.3000	143.4000	143.4000	-1.308%	24	318	-90.258%
2025-11-11	145.3000	145.3000	145.3000	145.3000	+1.043%	1	323	-90.385%
2025-11-10	143.8000	143.8000	143.8000	143.8000	-14.881%	1	323	-90.285%
2025-11-07	170.3000	172.3800	168.9400	168.9400	+14.613%	10	322	-91.731%
2025-11-03	146.6100	147.4000	146.6100	147.4000	+0.614%	2	320	-90.522%
2025-10-31	146.1000	146.5000	146.1000	146.5000	+7.138%	2	320	-90.464%
2025-10-29	136.7400	136.7400	136.7400	136.7400	+1.946%	1	318	-89.784%
2025-10-27	134.1300	134.1300	134.1300	134.1300	-19.388%	30	318	-89.585%
2025-10-16	166.2300	166.3900	166.2300	166.3900	-2.866%	2	318	-91.604%
2025-10-14	171.3000	171.3000	171.3000	171.3000	-5.827%	1	322	-91.845%
2025-10-10	181.1000	181.9000	181.1000	181.9000	+18.656%	3	322	-92.320%
2025-10-09	153.4000	153.4000	153.3000	153.3000	-0.390%	4	320	-90.887%
2025-10-02	153.8000	153.9000	153.8000	153.9000	-6.727%	22	283	-90.923%
2025-09-25	164.8000	165.0000	164.8000	165.0000	+7.352%	3	262	-91.533%
2025-09-23	153.7000	153.7000	153.7000	153.7000	-1.525%	1	262	-90.911%
2025-09-11	156.2000	156.2000	156.0800	156.0800	-6.785%	2	261	-91.049%
2025-09-04	167.5400	167.5600	167.4400	167.4400	-1.910%	4	262	-91.657%
2025-08-29	171.5300	171.5300	170.5000	170.7000	+1.426%	30	236	-91.816%
2025-08-27	168.4000	168.4000	168.2000	168.3000	-21.245%	4	236	-91.699%
2025-08-01	222.4000	222.4000	213.6000	213.7000	+20.117%	6	233	-93.463%
2025-07-29	177.9100	177.9100	177.9100	177.9100	-9.308%	2	233	-92.148%
2025-07-23	196.2300	196.2300	196.1700	196.1700	-2.766%	2	232	-92.879%
2025-07-22	201.8500	201.8500	201.7500	201.7500	+0.523%	2	231	-93.076%
2025-07-21	199.8800	200.9900	194.6900	200.7000	-7.512%	438	230	-93.039%
2025-07-07	217.0000	217.0000	217.0000	217.0000	-5.938%	1	24	-93.562%
2025-06-26	230.7000	230.7000	230.7000	230.7000	-4.115%	1	24	-93.945%
2025-06-24	240.6000	240.6000	240.6000	240.6000	-12.829%	2	23	-94.194%
2025-06-03	276.0100	276.0100	276.0100	276.0100	-1.316%	1	22	-94.939%
2025-06-02	285.4700	285.4700	279.6900	279.6900	-0.431%	2	22	-95.005%
2025-05-13	285.8000	285.8000	280.9000	280.9000	-44.759%	13	22	-95.027%
2025-04-10	508.5000	508.5000	508.5000	508.5000	-15.377%	1	14	-97.253%
2025-04-08	514.3000	600.9000	514.3000	600.9000	-5.948%	7	13	-97.675%
2025-04-07	638.9000	638.9000	638.9000	638.9000	+14.517%	1	9	-97.813%
2025-04-04	557.9100	557.9100	557.9100	557.9100	+25.373%	12	9	-97.496%
2025-04-03	400.5000	445.0000	400.5000	445.0000	0.000%	12	9	-96.861%

.dark-mode .PGJ16M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PGJ16M{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P5475SPX Dec 18 2026 5475.00 Put (SPX261218P05475000)option OPRA

SPX20261218P5475
SPX Dec 18 2026 5475.00 Put (SPX261218P05475000)
option OPRA