Dark

SPX20261218P5500
SPX Dec 18 2026 5500.00 Put (SPX261218P05500000)
option OPRA

EOD

Sep 11, 2026

13.70-10.458%(-1.60)79

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	13.9000	14.2000	13.6000	13.7000	-10.458%	79	36,051	0.000%
2026-09-10	16.1900	16.2000	15.3000	15.3000	+9.286%	769	36,012	-10.458%
2026-09-09	13.7700	14.3000	13.7100	14.0000	+4.869%	639	34,689	-2.143%
2026-09-08	12.8000	13.4000	12.6000	13.3500	+4.297%	4,270	34,637	+2.622%
2026-09-04	12.2500	12.8000	12.2500	12.8000	+1.186%	8	32,981	+7.031%
2026-09-03	13.7000	13.7000	12.6500	12.6500	-11.847%	9	32,981	+8.300%
2026-09-02	15.0000	15.0000	14.3000	14.3500	-12.500%	334	32,980	-4.530%
2026-09-01	14.8500	16.4000	14.8500	16.4000	+11.565%	16	32,850	-16.463%
2026-08-31	14.7000	14.7000	14.7000	14.7000	+0.068%	15	32,844	-6.803%
2026-08-28	14.2000	14.6900	14.2000	14.6900	+1.310%	18	32,829	-6.739%
2026-08-27	15.5000	15.5000	14.5000	14.5000	-10.769%	5	32,814	-5.517%
2026-08-26	16.8000	16.8000	16.2500	16.2500	-9.972%	21	32,814	-15.692%
2026-08-24	17.8500	18.1000	17.8500	18.0500	+0.278%	12	32,818	-24.100%
2026-08-21	18.5000	18.5000	18.0000	18.0000	-2.703%	19	32,812	-23.889%
2026-08-19	18.5000	18.5000	18.5000	18.5000	-6.234%	1	32,826	-25.946%
2026-08-18	19.8500	19.9500	19.7000	19.7300	+3.842%	11	32,864	-30.563%
2026-08-17	18.2000	19.0000	18.2000	19.0000	+4.683%	2	32,861	-27.895%
2026-08-13	17.9500	18.4000	17.9500	18.1500	-1.359%	12	32,843	-24.518%
2026-08-12	19.0600	19.0600	18.4000	18.4000	-7.538%	102	32,843	-25.543%
2026-08-11	19.6000	20.1000	19.5200	19.9000	+0.964%	1,189	32,919	-31.156%
2026-08-10	19.9400	19.9400	19.3900	19.7100	-2.906%	202	32,435	-30.492%
2026-08-07	20.3000	20.5500	20.2000	20.3000	-3.791%	30	32,756	-32.512%
2026-08-06	20.6000	21.1000	20.6000	21.1000	+1.442%	3	32,755	-35.071%
2026-08-05	21.0600	21.2500	20.8000	20.8000	-3.166%	21	32,755	-34.135%
2026-08-04	21.4000	21.4900	21.4000	21.4800	-10.537%	11	32,738	-36.220%
2026-08-03	24.7000	24.7000	24.0100	24.0100	-11.238%	55	32,728	-42.940%
2026-07-31	28.6000	28.6000	27.0500	27.0500	-10.726%	1,008	32,742	-49.353%
2026-07-30	32.1000	32.6600	30.3000	30.3000	-17.439%	15	32,283	-54.785%
2026-07-29	32.0000	36.7000	32.0000	36.7000	+19.427%	104	32,265	-62.670%
2026-07-28	32.4000	33.9800	30.7300	30.7300	-5.736%	475	31,970	-55.418%
2026-07-27	32.5300	34.4300	32.5300	32.6000	-6.295%	46	31,956	-57.975%
2026-07-24	35.7000	35.7000	34.7900	34.7900	-9.093%	509	31,830	-60.621%
2026-07-23	35.4900	38.3000	35.4900	38.2700	+24.253%	1,109	32,032	-64.202%
2026-07-21	30.9700	30.9700	30.8000	30.8000	-4.348%	400	31,868	-55.519%
2026-07-20	32.2000	32.2000	32.2000	32.2000	-6.667%	14	31,746	-57.453%
2026-07-17	34.0300	34.5000	33.9700	34.5000	+9.177%	1,104	31,738	-60.290%
2026-07-16	29.5100	31.6000	28.9600	31.6000	+8.778%	123	30,747	-56.646%
2026-07-15	30.3000	30.5400	29.0500	29.0500	-11.162%	37	30,649	-52.840%
2026-07-13	31.8500	32.7000	31.8500	32.7000	+10.660%	5	30,654	-58.104%
2026-07-10	30.7500	31.4900	29.5500	29.5500	-6.929%	37	30,653	-53.638%
2026-07-09	31.9500	32.0000	31.7500	31.7500	-5.224%	7	30,622	-56.850%
2026-07-08	33.4000	33.6000	33.3000	33.5000	+1.025%	505	30,552	-59.104%
2026-07-07	33.4000	33.6500	32.0000	33.1600	+5.605%	21	30,222	-58.685%
2026-07-06	32.9800	32.9800	31.4000	31.4000	-11.549%	77	30,204	-56.369%
2026-07-02	33.1000	36.0000	33.1000	35.5000	+1.719%	314	30,145	-61.408%
2026-07-01	35.4700	35.6200	34.5700	34.9000	+1.601%	22	30,145	-60.745%
2026-06-30	37.0800	37.1000	34.3000	34.3500	-8.473%	1,187	30,134	-60.116%
2026-06-29	39.8000	39.8000	37.3400	37.5300	-10.643%	1,412	30,142	-63.496%
2026-06-26	44.5000	44.5000	42.0000	42.0000	-1.408%	671	28,761	-67.381%
2026-06-25	43.3000	44.2000	42.6000	42.6000	+0.118%	8	28,310	-67.840%
2026-06-24	45.2000	45.5000	42.5500	42.5500	-8.495%	63	28,310	-67.803%
2026-06-23	46.0000	46.8700	44.5000	46.5000	+14.082%	21	28,315	-70.538%
2026-06-18	41.5000	41.7100	40.7600	40.7600	-10.418%	136	28,537	-66.389%
2026-06-17	41.2100	46.1700	41.2100	45.5000	+14.236%	1,279	28,537	-69.890%
2026-06-16	38.3000	40.2200	38.0000	39.8300	+2.814%	1,790	28,537	-65.604%
2026-06-15	39.3000	39.9000	38.6300	38.7400	-17.837%	17	28,563	-64.636%
2026-06-12	47.1500	47.1500	47.1500	47.1500	-7.112%	2	28,563	-70.944%
2026-06-11	59.7500	60.6700	50.7600	50.7600	-13.082%	2,106	28,563	-73.010%
2026-06-10	51.7000	58.4000	51.7000	58.4000	-0.256%	62	27,473	-76.541%
2026-06-09	58.5500	58.5500	58.5500	58.5500	+21.222%	1	27,456	-76.601%
2026-06-08	47.1000	48.5000	47.1000	48.3000	-6.214%	244	27,456	-71.636%
2026-06-05	50.1500	51.5000	50.1500	51.5000	+22.619%	503	27,556	-73.398%
2026-06-04	44.0000	44.0000	41.7500	42.0000	-6.563%	1,435	27,445	-67.381%
2026-06-03	44.1600	45.4500	44.1600	44.9500	+3.571%	204	27,127	-69.522%
2026-06-02	43.6000	43.7000	43.2000	43.4000	+1.001%	547	26,997	-68.433%
2026-06-01	43.6100	43.6100	42.9700	42.9700	+1.249%	48	26,550	-68.117%
2026-05-29	43.0000	43.0000	42.4400	42.4400	-4.479%	2	26,539	-67.719%
2026-05-28	47.4000	47.4000	44.4300	44.4300	-8.843%	1,903	26,538	-69.165%
2026-05-27	47.8000	48.7600	47.8000	48.7400	+1.754%	18	25,309	-71.892%
2026-05-26	47.1000	48.4500	47.1000	47.9000	-2.938%	139	25,325	-71.399%
2026-05-22	50.9500	50.9500	49.3500	49.3500	-5.096%	505	25,250	-72.239%
2026-05-21	57.0200	57.0200	52.0000	52.0000	-6.069%	2,519	25,247	-73.654%
2026-05-20	57.7000	58.8000	55.3600	55.3600	-5.690%	95	25,247	-75.253%
2026-05-19	57.7800	59.2000	57.7800	58.7000	-2.653%	102	23,836	-76.661%
2026-05-18	57.9900	60.3000	57.9900	60.3000	+2.429%	448	23,836	-77.280%
2026-05-15	59.6000	59.6000	58.8700	58.8700	+3.462%	3	23,836	-76.728%
2026-05-14	58.4600	58.4600	56.8000	56.9000	-4.209%	3	23,894	-75.923%
2026-05-13	59.4000	59.9000	58.3000	59.4000	-1.000%	553	23,899	-76.936%
2026-05-12	62.7000	62.7200	60.0000	60.0000	+1.095%	160	23,899	-77.167%
2026-05-11	59.6000	59.6000	59.3500	59.3500	-1.083%	378	23,899	-76.917%
2026-05-08	61.2500	61.2500	60.0000	60.0000	-5.138%	2	24,039	-77.167%
2026-05-07	61.7500	63.2500	61.5000	63.2500	-0.847%	259	24,039	-78.340%
2026-05-06	65.1400	65.1400	63.0700	63.7900	-5.775%	1,005	24,027	-78.523%
2026-05-05	67.4000	68.6000	67.4000	67.7000	-5.723%	7	23,166	-79.764%
2026-05-04	74.5000	74.5000	70.7200	71.8100	+8.442%	66	23,167	-80.922%
2026-05-01	65.0300	66.2200	65.0300	66.2200	-4.541%	4	23,118	-79.311%
2026-04-30	74.8300	74.8300	69.3700	69.3700	-8.216%	56	23,118	-80.251%
2026-04-29	76.3500	76.8000	74.1500	75.5800	-1.422%	20	23,170	-81.874%
2026-04-27	76.6300	76.6700	76.6300	76.6700	+0.052%	31	23,162	-82.131%
2026-04-24	76.5500	77.0700	76.5500	76.6300	-5.975%	210	23,159	-82.122%
2026-04-23	79.8800	86.0200	78.3700	81.5000	+3.165%	3,791	23,217	-83.190%
2026-04-22	79.0800	79.1200	79.0000	79.0000	-3.659%	212	21,068	-82.658%
2026-04-21	79.6700	83.1700	79.6400	82.0000	+1.990%	1,378	21,082	-83.293%
2026-04-20	79.4300	80.4000	79.4300	80.4000	+2.407%	16	21,082	-82.960%
2026-04-17	79.0000	79.0000	77.1200	78.5100	-5.976%	35	21,080	-82.550%
2026-04-16	85.4000	85.4000	83.5000	83.5000	-0.855%	216	21,089	-83.593%
2026-04-15	85.0000	86.3000	84.0600	84.2200	-2.580%	1,279	21,219	-83.733%
2026-04-14	87.9500	88.1000	86.2200	86.4500	-9.476%	418	22,472	-84.153%
2026-04-13	103.4000	103.4000	95.5000	95.5000	-3.633%	80	22,559	-85.654%
2026-04-10	99.1000	99.1000	99.1000	99.1000	-0.602%	6	22,571	-86.176%
2026-04-09	107.5300	107.7500	99.7000	99.7000	-7.915%	166	22,578	-86.259%
2026-04-08	104.0000	110.9000	104.0000	108.2700	-26.196%	276	22,605	-87.346%
2026-04-07	138.0000	148.1000	138.0000	146.7000	+9.372%	1,538	22,090	-90.661%
2026-04-06	133.3000	134.1300	132.5000	134.1300	-3.973%	616	22,088	-89.786%
2026-04-02	142.2000	146.8500	139.2500	139.6800	-1.703%	1,005	22,709	-90.192%
2026-04-01	147.4300	147.4300	138.1200	142.1000	-11.188%	106	22,709	-90.359%
2026-03-31	172.5000	173.3500	159.9400	160.0000	-21.530%	103	22,279	-91.438%
2026-03-30	190.3000	204.4000	186.0000	203.9000	+4.361%	451	22,217	-93.281%
2026-03-27	183.6300	195.3800	179.9000	195.3800	+14.257%	1,459	22,323	-92.988%
2026-03-26	158.9000	171.0000	158.9000	171.0000	+15.924%	1,130	22,573	-91.988%
2026-03-25	147.5000	147.6200	147.5000	147.5100	-5.925%	4	22,804	-90.712%
2026-03-24	155.3000	156.8000	154.4600	156.8000	+6.018%	8	22,796	-91.263%
2026-03-23	146.0000	156.4500	141.9900	147.9000	-11.701%	211	22,766	-90.737%
2026-03-20	160.0000	179.0000	159.5000	167.5000	+11.015%	385	22,769	-91.821%
2026-03-19	162.7800	162.7800	145.6000	150.8800	-1.062%	25	22,931	-90.920%
2026-03-18	138.3000	152.5000	138.3000	152.5000	+14.061%	433	22,929	-91.016%
2026-03-17	130.9500	133.7000	129.8000	133.7000	-3.186%	385	22,807	-89.753%
2026-03-16	141.3000	142.3000	135.4000	138.1000	-11.870%	145	22,648	-90.080%
2026-03-13	144.2400	157.7900	144.2400	156.7000	+5.380%	11	22,666	-91.257%
2026-03-12	143.1500	148.7000	143.1500	148.7000	+9.258%	56	23,167	-90.787%
2026-03-11	136.4000	140.0000	135.9000	136.1000	-0.657%	28	23,162	-89.934%
2026-03-10	125.4200	138.2600	122.5000	137.0000	+3.008%	361	23,153	-90.000%
2026-03-09	143.4700	143.7600	133.0000	133.0000	-12.037%	815	22,884	-89.699%
2026-03-06	144.7000	151.2000	139.1000	151.2000	+21.047%	669	22,956	-90.939%
2026-03-05	121.2000	133.3000	121.2000	124.9100	+7.403%	555	22,473	-89.032%
2026-03-04	121.6700	121.6700	114.3500	116.3000	-6.661%	31	22,203	-88.220%
2026-03-03	142.4500	146.9300	124.6000	124.6000	+4.268%	122	22,213	-89.005%
2026-03-02	124.3100	124.3100	116.7000	119.5000	+1.789%	1,153	22,103	-88.536%
2026-02-27	121.9700	122.2000	117.3000	117.4000	+6.582%	65	22,027	-88.330%
2026-02-26	110.1500	110.1500	110.1500	110.1500	+2.675%	4	21,983	-87.562%
2026-02-25	109.6700	109.6700	107.2800	107.2800	-6.689%	10	22,045	-87.230%
2026-02-24	115.6500	115.7000	114.7000	114.9700	-4.739%	261	22,045	-88.084%
2026-02-23	120.1800	120.6900	119.7000	120.6900	+6.429%	96	21,816	-88.649%
2026-02-20	122.4600	123.1100	112.5000	113.4000	-5.508%	536	21,826	-87.919%
2026-02-19	120.3900	120.3900	120.0100	120.0100	+3.457%	206	21,520	-88.584%
2026-02-18	113.3000	116.0000	113.2000	116.0000	-0.685%	77	21,417	-88.190%
2026-02-17	128.7000	128.7000	116.8000	116.8000	-3.423%	599	21,244	-88.271%
2026-02-13	125.2000	128.9700	117.0000	120.9400	+1.087%	279	21,191	-88.672%
2026-02-12	108.2800	122.4000	108.2800	119.6400	+8.076%	218	21,191	-88.549%
2026-02-11	105.1500	112.1000	105.1500	110.7000	+4.041%	62	20,799	-87.624%
2026-02-10	105.0000	106.4000	105.0000	106.4000	+0.311%	19	20,799	-87.124%
2026-02-09	106.1400	106.1400	106.0700	106.0700	-4.009%	29	20,799	-87.084%
2026-02-06	116.1000	116.1000	110.5000	110.5000	-10.228%	18	20,770	-87.602%
2026-02-05	127.2000	130.6000	123.0900	123.0900	-0.918%	283	20,768	-88.870%
2026-02-04	124.2300	124.2300	124.2300	124.2300	+16.648%	5	20,627	-88.972%
2026-02-02	107.3600	107.6000	105.1000	106.5000	-8.229%	34	20,631	-87.136%
2026-01-30	116.0500	116.0500	116.0500	116.0500	+5.500%	16	21,064	-88.195%
2026-01-29	119.3300	120.7200	110.0000	110.0000	+0.392%	22	20,580	-87.545%
2026-01-28	108.6600	110.9400	108.6600	109.5700	+4.362%	5	20,581	-87.497%
2026-01-27	104.6000	104.9900	104.6000	104.9900	-0.953%	15	20,583	-86.951%
2026-01-26	105.9100	106.1700	105.3000	106.0000	-2.574%	150	20,442	-87.075%
2026-01-23	109.4200	110.3800	108.8000	108.8000	+0.741%	43	20,577	-87.408%
2026-01-22	108.8000	108.8000	106.9300	108.0000	-5.097%	33	20,578	-87.315%
2026-01-21	119.4300	123.8700	111.1000	113.8000	-6.276%	176	20,520	-87.961%
2026-01-20	126.3800	126.3800	121.4200	121.4200	+11.292%	829	18,428	-88.717%
2026-01-16	108.0000	111.2000	108.0000	109.1000	+1.394%	52	19,964	-87.443%
2026-01-15	107.3000	108.4000	107.3000	107.6000	-8.215%	1,396	19,964	-87.268%
2026-01-14	113.6000	117.5000	113.6000	117.2300	+10.908%	614	18,762	-88.314%
2026-01-13	108.2000	108.2000	105.7000	105.7000	+0.984%	21	19,281	-87.039%
2026-01-12	109.2200	109.4000	104.6700	104.6700	-0.305%	25	19,392	-86.911%
2026-01-09	106.0800	106.0800	104.4800	104.9900	-6.242%	8	19,389	-86.951%
2026-01-08	114.5800	114.5800	111.9800	111.9800	+1.339%	11	19,389	-87.766%
2026-01-07	110.5000	110.5000	110.5000	110.5000	-2.900%	602	19,399	-87.602%
2026-01-05	112.8000	113.8000	112.6800	113.8000	-2.108%	1,607	18,750	-87.961%
2026-01-02	114.8500	120.2000	114.8500	116.2500	-2.557%	925	19,028	-88.215%
2025-12-31	113.2900	119.3000	113.2900	119.3000	+4.981%	49	18,421	-88.516%
2025-12-30	111.8000	113.6400	111.8000	113.6400	+0.176%	13	18,421	-87.944%
2025-12-29	115.9800	115.9800	113.2800	113.4400	+0.434%	3	18,416	-87.923%
2025-12-26	112.5200	113.5000	112.5200	112.9500	-0.379%	5	18,415	-87.871%
2025-12-23	115.0500	115.1000	113.3800	113.3800	-1.750%	20	18,414	-87.917%
2025-12-22	116.9000	117.0000	115.4000	115.4000	-5.642%	137	18,062	-88.128%
2025-12-19	129.9500	129.9500	122.3000	122.3000	-7.201%	2,595	15,651	-88.798%
2025-12-18	136.5700	137.0000	131.4900	131.7900	-7.321%	89	18,133	-89.605%
2025-12-17	140.6700	142.2000	139.8000	142.2000	+3.418%	96	18,037	-90.366%
2025-12-16	136.2000	137.8100	134.1000	137.5000	+2.307%	1,373	17,710	-90.036%
2025-12-15	131.9000	135.1100	131.9000	134.4000	+0.599%	476	17,345	-89.807%
2025-12-12	127.8000	137.2400	126.9000	133.6000	+6.497%	13	17,304	-89.746%
2025-12-11	137.8300	137.8300	125.4500	125.4500	-2.676%	284	17,327	-89.079%
2025-12-10	128.9000	128.9000	128.9000	128.9000	-5.081%	1	17,358	-89.372%
2025-12-09	134.3600	135.8000	134.3600	135.8000	0.000%	3,744	17,359	-89.912%
2025-12-08	135.8000	135.8000	135.8000	135.8000	+2.941%	722	15,592	-89.912%
2025-12-05	132.9000	135.2400	131.2000	131.9200	-3.433%	253	15,950	-89.615%
2025-12-04	138.0900	138.7000	135.9400	136.6100	-0.037%	53	15,950	-89.971%
2025-12-03	140.4000	140.4000	136.6600	136.6600	-1.264%	92	15,920	-89.975%
2025-12-02	136.6000	140.6000	136.6000	138.4100	+0.956%	16	15,936	-90.102%
2025-12-01	140.9000	140.9000	136.5900	137.1000	-5.708%	204	15,836	-90.007%
2025-11-26	145.4000	145.4000	145.4000	145.4000	-4.712%	1	15,766	-90.578%
2025-11-25	152.5900	152.5900	152.5900	152.5900	-11.665%	1	15,766	-91.022%
2025-11-24	172.7400	172.7400	172.7400	172.7400	-1.741%	1	15,765	-92.069%
2025-11-21	190.8000	201.9000	175.8000	175.8000	-8.485%	129	15,755	-92.207%
2025-11-20	153.9000	192.2600	153.9000	192.1000	+7.855%	195	17,673	-92.868%
2025-11-19	177.6000	180.0900	177.6000	178.1100	+2.309%	6,337	17,573	-92.308%
2025-11-18	181.1600	181.9000	174.0900	174.0900	+8.738%	404	17,421	-92.131%
2025-11-17	164.9000	164.9000	160.1000	160.1000	+1.073%	1,026	17,150	-91.443%
2025-11-14	162.1700	163.1700	156.7000	158.4000	-2.905%	112	16,825	-91.351%
2025-11-13	160.1000	163.1800	160.1000	163.1400	+11.358%	304	16,725	-91.602%
2025-11-12	145.5000	147.4000	145.5000	146.5000	-0.408%	42	16,791	-90.648%
2025-11-11	147.9000	147.9000	147.0000	147.1000	-4.313%	125	16,795	-90.687%
2025-11-10	148.7600	153.9800	148.7600	153.7300	-6.661%	3	16,746	-91.088%
2025-11-07	174.9700	175.8200	164.7000	164.7000	-0.182%	283	16,745	-91.682%
2025-11-06	165.0000	165.0000	165.0000	165.0000	+7.352%	101	16,593	-91.697%
2025-11-05	153.7000	153.7000	153.7000	153.7000	-3.212%	1	16,493	-91.087%
2025-11-04	155.6000	160.8000	155.6000	158.8000	+6.221%	51	16,493	-91.373%
2025-11-03	149.2000	149.5000	149.2000	149.5000	+2.679%	475	16,345	-90.836%
2025-10-31	145.3600	145.6000	145.3600	145.6000	+2.898%	3	16,345	-90.591%
2025-10-29	139.8400	141.5000	139.8400	141.5000	+3.067%	79	16,329	-90.318%
2025-10-28	137.2900	137.2900	137.2900	137.2900	-0.666%	4,671	16,299	-90.021%
2025-10-27	137.3000	138.2100	137.3000	138.2100	-11.800%	3	11,646	-90.088%
2025-10-23	155.7000	156.7000	155.7000	156.7000	-2.852%	3,316	11,646	-91.257%
2025-10-22	163.6000	168.2700	160.8400	161.3000	+4.727%	127	8,964	-91.507%
2025-10-21	154.0200	154.0700	154.0200	154.0200	+0.013%	122	8,944	-91.105%
2025-10-20	158.0000	158.0000	154.0000	154.0000	-10.444%	52	8,944	-91.104%
2025-10-17	171.9600	171.9600	171.9600	171.9600	-9.936%	1	8,930	-92.033%
2025-10-16	188.7000	190.9300	182.1100	190.9300	+11.135%	86	8,830	-92.825%
2025-10-15	161.7000	175.8000	160.7000	171.8000	-3.375%	3,413	8,722	-92.026%
2025-10-14	191.1000	193.5000	177.5200	177.8000	-5.360%	197	7,494	-92.295%
2025-10-10	179.8000	187.8700	179.1000	187.8700	+20.329%	6	7,599	-92.708%
2025-10-09	157.4000	157.4000	156.1300	156.1300	-1.246%	506	7,562	-91.225%
2025-10-07	156.4500	158.1000	156.4500	158.1000	+1.561%	3	7,193	-91.335%
2025-10-06	155.6700	155.6700	155.6700	155.6700	-0.467%	191	7,193	-91.199%
2025-10-03	160.0500	160.0500	156.4000	156.4000	-0.446%	6	7,109	-91.240%
2025-10-02	154.7300	157.3000	154.7300	157.1000	-0.758%	361	7,109	-91.279%
2025-10-01	158.3000	158.3000	158.3000	158.3000	-0.815%	7	7,102	-91.346%
2025-09-30	159.6000	159.6000	159.6000	159.6000	+0.758%	1	7,102	-91.416%
2025-09-29	155.4000	158.4000	154.9000	158.4000	-0.126%	411	7,101	-91.351%
2025-09-26	158.6000	158.6000	158.6000	158.6000	-4.469%	401	7,548	-91.362%
2025-09-25	166.0200	166.0200	166.0200	166.0200	-1.850%	1	7,251	-91.748%
2025-09-24	164.4000	169.1500	164.4000	169.1500	+7.973%	12	7,585	-91.901%
2025-09-23	156.5900	156.6600	156.5900	156.6600	+1.820%	2	7,597	-91.255%
2025-09-22	155.3000	155.6600	153.8600	153.8600	-1.743%	12	7,597	-91.096%
2025-09-19	155.9000	156.5900	155.9000	156.5900	-0.609%	13	7,603	-91.251%
2025-09-18	155.3000	157.5500	155.3000	157.5500	-3.763%	2	7,602	-91.304%
2025-09-17	163.7100	163.7100	163.7100	163.7100	+1.130%	4	7,601	-91.632%
2025-09-16	161.9800	162.3000	161.8800	161.8800	+2.094%	104	7,582	-91.537%
2025-09-15	156.8000	158.5600	156.8000	158.5600	-0.088%	8	7,497	-91.360%
2025-09-11	161.4300	161.4300	158.7000	158.7000	-4.207%	6	7,497	-91.367%
2025-09-10	164.3000	165.9100	163.1100	165.6700	-0.018%	525	7,462	-91.731%
2025-09-09	165.7000	165.7000	165.7000	165.7000	-1.895%	1	7,805	-91.732%
2025-09-08	169.3800	169.3800	168.9000	168.9000	+0.339%	32	7,804	-91.889%
2025-09-05	166.3500	168.3300	166.2500	168.3300	+1.330%	303	7,804	-91.861%
2025-09-04	172.3700	172.5000	166.1200	166.1200	-13.344%	188	7,503	-91.753%
2025-09-02	191.7000	191.7000	191.7000	191.7000	+9.794%	52	7,317	-92.853%
2025-08-29	176.2000	176.2000	174.3000	174.6000	+4.257%	22	7,248	-92.153%
2025-08-28	169.2500	170.8200	167.4700	167.4700	-2.270%	7	7,248	-91.819%
2025-08-27	172.2000	172.2000	171.3600	171.3600	-2.912%	147	7,248	-92.005%
2025-08-26	176.1500	176.6000	176.0700	176.5000	+2.177%	94	7,243	-92.238%
2025-08-25	171.7600	172.7400	171.7600	172.7400	+0.454%	3	7,149	-92.069%
2025-08-22	177.0600	177.0600	171.9600	171.9600	-9.832%	15	7,153	-92.033%
2025-08-21	188.8100	191.0700	188.8100	190.7100	+7.721%	3	7,140	-92.816%
2025-08-19	177.0400	177.0400	177.0400	177.0400	+0.425%	1	7,139	-92.262%
2025-08-18	177.4400	178.2000	176.2900	176.2900	-2.061%	146	7,140	-92.229%
2025-08-15	180.3000	180.3000	179.4000	180.0000	+1.902%	122	7,003	-92.389%
2025-08-14	180.0000	180.0000	176.6400	176.6400	+0.684%	3	6,999	-92.244%
2025-08-13	175.4400	175.4400	175.4400	175.4400	-2.587%	531	6,998	-92.191%
2025-08-12	179.4800	180.1000	179.4800	180.1000	-3.318%	822	6,853	-92.393%
2025-08-08	187.3000	190.0000	186.2800	186.2800	-3.231%	19	6,358	-92.645%
2025-08-07	189.4000	192.5000	189.4000	192.5000	-1.434%	20	6,352	-92.883%
2025-08-06	195.3000	195.3000	195.3000	195.3000	-4.685%	20	6,351	-92.985%
2025-08-05	203.1000	205.8000	203.1000	204.9000	-6.421%	50	6,339	-93.314%
2025-08-01	219.7100	219.7100	217.0000	218.9600	+15.601%	171	6,342	-93.743%
2025-07-31	184.8000	189.4100	184.8000	189.4100	-1.416%	202	6,262	-92.767%
2025-07-30	189.5700	193.3000	185.5000	192.1300	+4.766%	99	6,062	-92.869%
2025-07-28	183.3200	183.3900	183.3200	183.3900	-3.773%	2	6,001	-92.530%
2025-07-24	188.7000	190.7600	188.7000	190.5800	-10.811%	84	6,081	-92.811%
2025-07-22	213.6800	213.6800	213.6800	213.6800	+7.415%	1	6,080	-93.589%
2025-07-21	199.0500	199.0500	198.9300	198.9300	-4.452%	704	6,034	-93.113%
2025-07-18	208.5000	208.5000	208.2000	208.2000	+1.092%	74	6,039	-93.420%
2025-07-17	208.7400	208.7800	205.9500	205.9500	-2.854%	6	5,969	-93.348%
2025-07-14	212.0000	212.0000	212.0000	212.0000	+2.803%	1	5,966	-93.538%
2025-07-10	207.9400	207.9400	206.2200	206.2200	-1.861%	58	5,966	-93.357%
2025-07-09	210.1300	210.1300	210.1300	210.1300	-3.508%	4	5,908	-93.480%
2025-07-08	217.9800	218.2700	217.7700	217.7700	-4.306%	14	5,898	-93.709%
2025-07-07	215.3700	227.5700	215.3700	227.5700	+7.782%	751	5,898	-93.980%
2025-07-03	211.1400	211.1400	211.1400	211.1400	-5.657%	11	6,475	-93.511%
2025-07-02	223.6000	223.8000	223.6000	223.8000	-0.458%	108	6,475	-93.878%
2025-07-01	230.0000	230.7000	224.8300	224.8300	-2.793%	4	6,369	-93.907%
2025-06-27	233.3000	233.3000	229.2300	231.2900	-1.746%	168	6,310	-94.077%
2025-06-26	236.5000	236.5000	234.8000	235.4000	-2.039%	31	6,212	-94.180%
2025-06-25	240.3000	240.3000	240.3000	240.3000	-0.866%	1	6,209	-94.299%
2025-06-24	250.4100	250.4100	242.2000	242.4000	-10.066%	76	6,234	-94.348%
2025-06-23	268.9000	269.5300	268.9000	269.5300	+0.627%	4	6,194	-94.917%
2025-06-18	266.5000	267.8500	266.5000	267.8500	+1.508%	155	6,044	-94.885%
2025-06-17	264.8500	264.8500	263.8700	263.8700	+1.880%	2	6,044	-94.808%
2025-06-16	257.7000	259.0000	257.7000	259.0000	-8.299%	2	6,043	-94.710%
2025-06-13	265.4000	282.4400	265.4000	282.4400	+12.750%	1,302	5,978	-95.149%
2025-06-11	250.5000	250.5000	250.5000	250.5000	-2.453%	36	5,328	-94.531%
2025-06-10	258.2500	260.6100	256.8000	256.8000	-1.970%	116	5,360	-94.665%
2025-06-09	262.1900	263.0000	261.9600	261.9600	+0.368%	4	5,272	-94.770%
2025-06-06	266.0800	266.5600	261.0000	261.0000	-4.333%	12	5,272	-94.751%
2025-06-04	272.8200	272.8200	272.8200	272.8200	-3.276%	28	5,211	-94.978%
2025-06-03	282.0600	282.0600	282.0600	282.0600	-1.146%	491	5,215	-95.143%
2025-06-02	290.5600	290.5600	285.3300	285.3300	-2.883%	2	5,340	-95.199%
2025-05-30	293.8000	293.8000	293.8000	293.8000	+1.310%	182	5,339	-95.337%
2025-05-28	290.0000	290.0000	290.0000	290.0000	0.000%	100	5,439	-95.276%
2025-05-27	295.7200	295.8400	290.0000	290.0000	-5.795%	3	5,499	-95.276%
2025-05-22	314.6400	314.6400	307.8400	307.8400	+0.559%	2	5,549	-95.550%
2025-05-21	306.1300	306.1300	306.1300	306.1300	+7.076%	25	5,523	-95.525%
2025-05-20	288.3400	288.3400	285.9000	285.9000	-4.064%	21	5,521	-95.208%
2025-05-15	298.3100	298.3100	298.0100	298.0100	+1.811%	2	5,542	-95.403%
2025-05-14	292.0000	292.7100	289.8000	292.7100	+2.025%	10	5,541	-95.320%
2025-05-13	293.6000	293.6000	286.2000	286.9000	-7.953%	5	5,541	-95.225%
2025-05-12	322.2300	322.2300	310.7400	311.6900	-18.746%	334	5,536	-95.605%
2025-05-09	383.6000	383.6000	383.6000	383.6000	+0.918%	2	5,399	-96.429%
2025-05-08	392.3500	393.2400	368.8900	380.1100	-6.492%	46	5,399	-96.396%
2025-05-07	406.6500	411.4500	406.5000	406.5000	-0.531%	4	5,411	-96.630%
2025-05-06	399.6900	408.6700	399.6900	408.6700	+6.286%	32	5,410	-96.648%
2025-05-05	384.5000	384.5000	384.5000	384.5000	-1.838%	200	5,513	-96.437%
2025-05-02	391.7000	391.7000	391.7000	391.7000	-2.075%	4	5,465	-96.502%
2025-05-01	400.7000	400.7000	400.0000	400.0000	-8.109%	152	5,465	-96.575%
2025-04-30	456.0000	456.0000	435.3000	435.3000	+4.104%	88	5,576	-96.853%
2025-04-29	427.9400	427.9400	417.0800	418.1400	-2.061%	188	5,632	-96.724%
2025-04-28	413.7800	434.3000	413.7800	426.9400	+1.616%	784	5,596	-96.791%
2025-04-25	441.5000	441.5000	420.1500	420.1500	-3.635%	1,402	5,229	-96.739%
2025-04-24	445.4000	445.4000	436.0000	436.0000	-10.656%	503	5,430	-96.858%
2025-04-23	480.0000	488.0000	478.0000	488.0000	-8.210%	95	5,122	-97.193%
2025-04-22	532.7400	532.7400	531.6500	531.6500	-11.392%	2	5,120	-97.423%
2025-04-21	600.0000	600.0000	600.0000	600.0000	+16.779%	50	5,120	-97.717%
2025-04-17	513.7900	513.7900	513.7900	513.7900	-2.785%	4	5,132	-97.334%
2025-04-16	503.0000	528.5100	497.5000	528.5100	+10.311%	5	5,132	-97.408%
2025-04-14	496.2500	496.2500	479.1100	479.1100	-5.241%	166	5,061	-97.141%
2025-04-11	550.0000	550.0000	505.6100	505.6100	-5.788%	22	5,028	-97.290%
2025-04-10	508.5600	630.0000	508.5600	536.6700	+8.412%	82	5,030	-97.447%
2025-04-09	672.3600	684.6300	462.5200	495.0300	-19.126%	124	4,988	-97.232%
2025-04-08	516.3000	612.1000	516.3000	612.1000	-4.046%	101	4,900	-97.762%
2025-04-07	622.1200	637.9100	620.3900	637.9100	+7.381%	82	4,928	-97.852%
2025-04-04	537.8000	595.1400	528.0700	594.0600	+31.429%	14	4,852	-97.694%
2025-04-03	423.0000	452.6000	423.0000	452.0000	+31.867%	105	4,854	-96.969%
2025-04-02	352.6100	352.6100	342.7600	342.7700	-4.926%	9	4,755	-96.003%
2025-04-01	350.7200	360.5300	350.7200	360.5300	-8.957%	2	4,754	-96.200%
2025-03-31	396.0000	396.0000	396.0000	396.0000	+30.680%	618	4,740	-96.540%
2025-03-26	303.0300	303.0300	303.0300	303.0300	+3.240%	351	5,352	-95.479%
2025-03-25	293.5200	293.5200	293.5200	293.5200	-14.326%	301	5,451	-95.333%
2025-03-20	342.6000	342.6000	342.6000	342.6000	+4.451%	101	5,577	-96.001%
2025-03-19	339.0700	339.0700	328.0000	328.0000	-1.172%	8	5,477	-95.823%
2025-03-17	331.8900	331.8900	331.8900	331.8900	-6.246%	1	5,053	-95.872%
2025-03-14	375.6500	375.6500	354.0000	354.0000	-9.675%	62	5,053	-96.130%
2025-03-13	397.2000	397.8700	391.9200	391.9200	+1.797%	10	5,005	-96.504%
2025-03-12	385.0000	385.0000	385.0000	385.0000	-5.037%	471	5,005	-96.442%
2025-03-11	378.8500	407.2000	378.8500	405.4200	+5.222%	160	4,733	-96.621%
2025-03-10	355.3400	396.4600	355.3400	385.3000	+15.401%	268	4,695	-96.444%
2025-03-07	330.6700	336.9900	330.6700	333.8800	-1.901%	142	4,547	-95.897%
2025-03-06	340.4000	340.4000	340.3500	340.3500	+12.327%	102	4,497	-95.975%
2025-03-05	314.7900	334.5000	303.0000	303.0000	-3.503%	126	4,417	-95.479%
2025-03-04	336.4500	336.4500	303.0000	314.0000	+0.689%	275	4,519	-95.637%
2025-03-03	293.9000	311.8500	289.8900	311.8500	+12.338%	59	4,411	-95.607%
2025-02-28	292.5000	292.5000	276.1500	277.6000	+3.278%	52	4,417	-95.065%
2025-02-27	270.3200	270.3200	268.7900	268.7900	-3.365%	152	4,416	-94.903%
2025-02-26	257.9000	278.1500	257.9000	278.1500	+1.271%	3	4,316	-95.075%
2025-02-25	265.6000	274.9000	265.6000	274.6600	+6.457%	12	4,314	-95.012%
2025-02-24	261.9600	261.9600	255.5600	258.0000	-0.425%	14	4,314	-94.690%
2025-02-21	241.9000	259.1000	241.9000	259.1000	+9.961%	112	4,310	-94.712%
2025-02-20	236.6100	236.6100	235.3000	235.6300	+2.747%	27	4,279	-94.186%
2025-02-19	234.4400	234.4400	229.3300	229.3300	-0.248%	9	4,291	-94.026%
2025-02-18	232.2000	232.2000	229.9000	229.9000	-1.542%	10	4,290	-94.041%
2025-02-14	234.8900	234.8900	233.5000	233.5000	-3.755%	76	4,262	-94.133%
2025-02-12	251.1300	251.1300	242.3300	242.6100	-1.161%	30	4,262	-94.353%
2025-02-11	245.4200	245.4600	245.4200	245.4600	+1.100%	2	4,255	-94.419%
2025-02-10	242.7900	242.7900	242.7900	242.7900	-4.263%	1	4,255	-94.357%
2025-02-07	253.6000	253.6000	253.6000	253.6000	-0.067%	12	4,255	-94.598%
2025-02-04	253.3600	253.7700	253.3600	253.7700	+6.577%	92	4,253	-94.601%
2025-01-31	238.1700	238.1700	238.1100	238.1100	-3.813%	4	4,164	-94.246%
2025-01-28	254.9000	254.9000	247.5500	247.5500	-5.946%	2	4,154	-94.466%
2025-01-27	263.2000	263.2000	263.2000	263.2000	+9.302%	6	4,155	-94.795%
2025-01-24	240.8000	240.8000	240.8000	240.8000	+1.092%	12	4,149	-94.311%
2025-01-23	238.2000	238.2000	238.2000	238.2000	-1.088%	6	4,143	-94.249%
2025-01-22	240.9800	240.9800	240.8200	240.8200	-4.535%	33	4,137	-94.311%
2025-01-21	254.6000	254.6000	252.1800	252.2600	-2.831%	13	4,110	-94.569%
2025-01-17	258.9200	259.6100	257.3000	259.6100	-10.204%	42	4,092	-94.723%
2025-01-14	299.4000	299.4000	289.1100	289.1100	-2.525%	7	4,092	-95.261%
2025-01-13	317.4000	317.4000	296.6000	296.6000	-2.177%	11	4,063	-95.381%

.dark-mode .s7Vzm2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s7Vzm2{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P5500SPX Dec 18 2026 5500.00 Put (SPX261218P05500000)option OPRA

SPX20261218P5500
SPX Dec 18 2026 5500.00 Put (SPX261218P05500000)
option OPRA