Dark

SPX20261218P5525
SPX Dec 18 2026 5525.00 Put (SPX261218P05525000)
option OPRA

EOD

Sep 10, 2026

17.10+18.012%(+2.61)101

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	17.1000	17.1000	17.1000	17.1000	+18.012%	101	828	0.000%
2026-09-09	13.9700	14.4900	13.9700	14.4900	+5.766%	19	775	+18.012%
2026-09-08	13.7000	13.7000	13.7000	13.7000	+4.580%	1	760	+24.818%
2026-09-04	13.1000	13.1000	13.1000	13.1000	-22.024%	2	714	+30.534%
2026-09-01	15.5000	16.8000	15.5000	16.8000	-1.754%	3	714	+1.786%
2026-08-25	17.1000	17.1000	17.1000	17.1000	-6.044%	2	712	0.000%
2026-08-24	17.9000	18.2000	17.9000	18.2000	-7.426%	6	710	-6.044%
2026-08-20	19.6600	19.6600	19.6600	19.6600	+3.365%	10	705	-13.021%
2026-08-19	19.0100	19.0200	19.0100	19.0200	-5.842%	4	698	-10.095%
2026-08-18	20.4500	20.4500	20.2000	20.2000	+10.624%	3	696	-15.347%
2026-08-14	18.3000	18.3000	18.2600	18.2600	-5.633%	18	697	-6.353%
2026-08-12	19.3500	19.3500	19.3500	19.3500	-5.518%	3	708	-11.628%
2026-08-11	20.2000	20.4800	20.0100	20.4800	+1.789%	46	708	-16.504%
2026-08-10	20.1100	20.3000	19.7000	20.1200	-2.614%	71	737	-15.010%
2026-08-07	20.6000	20.8500	20.6000	20.6600	-3.458%	34	806	-17.231%
2026-08-05	21.4000	21.4000	21.4000	21.4000	-4.464%	3	825	-20.093%
2026-08-04	22.4000	22.4000	22.4000	22.4000	-8.943%	4	829	-23.661%
2026-08-03	24.7300	24.8800	24.5300	24.6000	-20.798%	46	829	-30.488%
2026-07-31	30.8000	31.0600	30.8000	31.0600	-2.633%	5	875	-44.945%
2026-07-30	33.2300	33.2300	31.9000	31.9000	-3.713%	45	871	-46.395%
2026-07-29	34.8000	34.8000	32.7000	33.1300	+5.510%	12	838	-48.385%
2026-07-28	31.4000	31.4000	31.4000	31.4000	-11.872%	4	838	-45.541%
2026-07-27	35.6400	35.6400	35.6300	35.6300	+4.426%	4	834	-52.007%
2026-07-24	34.3300	34.6200	34.1200	34.1200	-9.640%	8	834	-49.883%
2026-07-23	37.7600	37.7600	37.7600	37.7600	+9.323%	2	834	-54.714%
2026-07-17	35.2000	35.3000	34.5400	34.5400	+7.134%	6	836	-50.492%
2026-07-16	30.7800	32.2400	30.7800	32.2400	+7.467%	67	833	-46.960%
2026-07-15	30.9400	30.9600	30.0000	30.0000	-6.396%	9	787	-43.000%
2026-07-14	32.0500	32.0500	32.0500	32.0500	+3.387%	10	779	-46.646%
2026-07-13	31.0000	31.0000	31.0000	31.0000	-9.621%	10	769	-44.839%
2026-07-08	34.0000	34.3000	34.0000	34.3000	+4.541%	2	759	-50.146%
2026-07-07	32.8700	32.8700	32.8100	32.8100	+2.212%	4	758	-47.882%
2026-07-06	31.9000	32.1000	31.9000	32.1000	-10.585%	9	756	-46.729%
2026-07-02	36.8000	37.4500	35.9000	35.9000	+0.279%	4	742	-52.368%
2026-07-01	34.9500	35.8000	34.3000	35.8000	+1.130%	51	742	-52.235%
2026-06-30	36.1200	36.1300	35.1800	35.4000	-7.740%	133	703	-51.695%
2026-06-29	39.6000	39.6000	38.3500	38.3700	-15.111%	5	613	-55.434%
2026-06-26	45.2000	45.2000	45.2000	45.2000	0.000%	6	613	-62.168%
2026-06-25	45.4400	45.9900	45.0100	45.2000	-7.263%	213	608	-62.168%
2026-06-24	48.7500	48.7500	48.7400	48.7400	+2.180%	2	463	-64.916%
2026-06-23	47.1000	47.7000	46.4700	47.7000	+13.680%	9	464	-64.151%
2026-06-22	42.0100	42.0100	41.9600	41.9600	-0.639%	2	465	-59.247%
2026-06-18	41.9300	42.2300	41.9300	42.2300	+3.050%	10	466	-59.507%
2026-06-16	40.2300	41.1200	39.9700	40.9800	+3.485%	241	466	-58.272%
2026-06-15	39.6000	39.6000	39.6000	39.6000	-23.300%	2	377	-56.818%
2026-06-11	60.7000	60.7000	51.6300	51.6300	-1.919%	20	377	-66.880%
2026-06-10	53.0400	53.0400	52.6400	52.6400	+18.907%	2	385	-67.515%
2026-06-02	44.2700	44.2700	44.2700	44.2700	+1.304%	10	386	-61.373%
2026-06-01	43.7000	43.7000	43.7000	43.7000	+0.947%	2	391	-60.870%
2026-05-29	43.8400	44.6000	43.2900	43.2900	-4.711%	3	391	-60.499%
2026-05-28	45.4300	45.4300	45.4300	45.4300	-7.077%	1	389	-62.360%
2026-05-27	48.8400	48.8900	48.8400	48.8900	-6.161%	2	390	-65.024%
2026-05-22	52.1000	52.1000	52.1000	52.1000	-10.172%	1	390	-67.179%
2026-05-20	58.0000	58.0000	58.0000	58.0000	-4.132%	1	391	-70.517%
2026-05-19	60.5000	60.5000	60.5000	60.5000	+6.702%	2	405	-71.736%
2026-05-14	56.7000	56.7000	56.7000	56.7000	-5.342%	11	405	-69.841%
2026-05-13	59.9000	59.9000	59.9000	59.9000	-3.852%	1	406	-71.452%
2026-05-08	62.3000	62.4000	62.3000	62.3000	-3.441%	6	406	-72.552%
2026-05-06	64.4600	64.5200	64.4600	64.5200	-6.588%	2	401	-73.497%
2026-05-05	68.8300	69.0700	68.8300	69.0700	-6.002%	2	401	-75.243%
2026-05-04	72.2200	73.4800	72.2200	73.4800	+4.672%	18	401	-76.728%
2026-05-01	70.2000	70.2000	70.2000	70.2000	-3.359%	1	410	-75.641%
2026-04-30	73.2000	73.5000	72.6400	72.6400	-5.662%	10	410	-76.459%
2026-04-27	78.2500	78.2800	77.0000	77.0000	-1.408%	7	410	-77.792%
2026-04-24	79.0700	79.0800	78.1000	78.1000	-6.242%	44	415	-78.105%
2026-04-23	83.3000	83.3000	83.3000	83.3000	+2.713%	2	424	-79.472%
2026-04-22	80.9000	81.1000	80.9000	81.1000	-6.567%	20	424	-78.915%
2026-04-21	81.5000	86.8000	81.4500	86.8000	+4.578%	26	424	-80.300%
2026-04-20	83.1000	83.1000	82.9000	83.0000	-16.917%	5	434	-79.398%
2026-04-13	105.3600	105.8000	99.9000	99.9000	-2.991%	32	431	-82.883%
2026-04-09	102.9800	102.9800	102.9800	102.9800	-6.611%	1	432	-83.395%
2026-04-08	110.3200	110.3200	110.2700	110.2700	-23.264%	2	432	-84.493%
2026-04-07	143.7000	143.7000	143.7000	143.7000	-18.120%	1	432	-88.100%
2026-03-31	177.9100	177.9100	175.5000	175.5000	-14.930%	5	431	-90.256%
2026-03-30	206.2600	206.3000	206.2600	206.3000	+42.099%	2	435	-91.711%
2026-03-23	144.7100	145.1800	144.6200	145.1800	-17.652%	5	436	-88.222%
2026-03-20	175.6000	178.0000	175.1000	176.3000	+6.275%	4	440	-90.301%
2026-03-19	163.7500	165.8900	163.7500	165.8900	+11.816%	6	439	-89.692%
2026-03-18	148.5400	148.5400	148.3600	148.3600	+10.190%	40	441	-88.474%
2026-03-17	134.7900	134.7900	134.6300	134.6400	-6.565%	12	441	-87.299%
2026-03-16	140.2700	144.1000	139.6200	144.1000	-10.162%	48	447	-88.133%
2026-03-13	144.7600	160.4000	144.7600	160.4000	+6.720%	9	431	-89.339%
2026-03-12	147.0900	150.3000	146.4600	150.3000	+8.052%	6	431	-88.623%
2026-03-11	139.1000	139.1000	139.1000	139.1000	+2.900%	5	428	-87.707%
2026-03-09	135.1800	135.1800	135.1800	135.1800	-9.880%	1	428	-87.350%
2026-03-03	150.0000	150.0000	150.0000	150.0000	+21.872%	3	428	-88.600%
2026-03-02	121.6700	123.6900	121.6700	123.0800	+3.429%	13	427	-86.107%
2026-02-27	119.2000	119.2000	119.0000	119.0000	+4.569%	3	428	-85.630%
2026-02-26	113.8000	113.8000	113.8000	113.8000	+0.708%	1	429	-84.974%
2026-02-25	113.0000	113.0000	113.0000	113.0000	-1.568%	1	428	-84.867%
2026-02-20	115.4900	116.0100	114.8000	114.8000	-2.547%	3	428	-85.105%
2026-02-04	117.8000	117.8000	117.8000	117.8000	+2.346%	1	426	-85.484%
2026-02-03	115.1000	115.1000	115.1000	115.1000	-0.173%	1	425	-85.143%
2026-01-30	115.3000	115.3000	115.3000	115.3000	+3.131%	1	425	-85.169%
2026-01-28	112.6000	112.6000	111.8000	111.8000	+4.301%	131	425	-84.705%
2026-01-27	107.1900	107.1900	107.1900	107.1900	-4.805%	1	366	-84.047%
2026-01-23	110.9000	112.6000	110.9000	112.6000	+1.533%	2	366	-84.813%
2026-01-22	110.9000	110.9000	110.9000	110.9000	-0.270%	1	366	-84.581%
2026-01-15	111.3000	111.3000	111.2000	111.2000	-3.136%	3	365	-84.622%
2026-01-14	114.8000	114.8000	114.8000	114.8000	+4.402%	1	362	-85.105%
2026-01-12	110.9000	110.9000	109.9600	109.9600	-4.383%	2	362	-84.449%
2026-01-08	115.0000	115.0000	115.0000	115.0000	0.000%	1	362	-85.130%
2026-01-06	115.0000	115.0000	115.0000	115.0000	-1.372%	1	361	-85.130%
2026-01-05	116.6000	116.6000	116.6000	116.6000	-4.112%	1	360	-85.334%
2025-12-31	121.8000	121.8000	120.5000	121.6000	+5.190%	15	362	-85.938%
2025-12-30	115.6000	115.6000	113.4000	115.6000	+0.522%	9	362	-85.208%
2025-12-29	117.0000	117.8000	115.0000	115.0000	+0.087%	8	362	-85.130%
2025-12-26	114.9000	114.9000	114.9000	114.9000	-0.606%	4	361	-85.117%
2025-12-23	117.4000	117.4000	115.6000	115.6000	-20.451%	2	357	-85.208%
2025-12-17	145.6900	145.6900	145.0800	145.3200	+7.287%	28	355	-88.233%
2025-12-11	135.1500	135.4500	135.1500	135.4500	-2.273%	2	355	-87.375%
2025-12-09	138.6000	138.6000	138.6000	138.6000	-0.809%	14	356	-87.662%
2025-12-08	139.7300	139.7300	139.7300	139.7300	+0.244%	1	342	-87.762%
2025-12-01	139.3900	139.3900	139.3900	139.3900	-17.516%	1	341	-87.732%
2025-11-25	168.9900	168.9900	168.9900	168.9900	-16.581%	2	340	-89.881%
2025-11-20	202.7900	202.7900	202.5800	202.5800	+30.386%	2	342	-91.559%
2025-11-13	154.6000	155.3700	154.6000	155.3700	+2.914%	2	297	-88.994%
2025-11-11	151.2100	151.2100	150.9700	150.9700	-6.998%	2	297	-88.673%
2025-11-06	161.3100	162.4000	161.2800	162.3300	+5.136%	6	296	-89.466%
2025-11-05	154.4000	154.4000	154.4000	154.4000	-3.626%	6	293	-88.925%
2025-11-04	160.5000	160.5000	160.2100	160.2100	+7.085%	2	287	-89.327%
2025-10-31	149.6100	149.6100	149.6100	149.6100	+2.123%	2	287	-88.570%
2025-10-30	146.3100	146.5000	145.8400	146.5000	+3.519%	4	285	-88.328%
2025-10-29	141.4400	141.5200	141.4400	141.5200	-1.256%	4	283	-87.917%
2025-10-28	143.3200	143.3200	143.3200	143.3200	-15.415%	10	281	-88.069%
2025-10-22	169.6200	169.6200	169.4400	169.4400	-4.379%	2	271	-89.908%
2025-10-14	177.2000	177.2000	177.2000	177.2000	-6.491%	89	271	-90.350%
2025-10-10	184.3500	189.5000	184.3500	189.5000	+18.950%	6	196	-90.976%
2025-10-03	159.3100	159.3100	159.3100	159.3100	-0.369%	1	197	-89.266%
2025-10-02	159.3000	159.9000	159.3000	159.9000	-6.981%	14	198	-89.306%
2025-09-25	171.7000	171.9000	171.7000	171.9000	+7.370%	2	184	-90.052%
2025-09-19	160.1000	160.1000	160.1000	160.1000	-4.412%	1	184	-89.319%
2025-09-17	166.0000	167.4900	166.0000	167.4900	+2.635%	28	184	-89.790%
2025-09-12	163.5200	163.6000	163.1900	163.1900	+0.872%	72	157	-89.521%
2025-09-11	161.7800	161.7800	161.7800	161.7800	-5.585%	1	132	-89.430%
2025-09-04	171.3200	171.3600	171.3200	171.3500	-3.628%	4	131	-90.020%
2025-08-29	178.4000	178.4000	177.8000	177.8000	-7.876%	20	113	-90.382%
2025-08-08	192.9000	193.0000	192.9000	193.0000	-13.878%	5	113	-91.140%
2025-08-01	224.1000	224.1000	224.1000	224.1000	+16.114%	1	108	-92.369%
2025-07-29	193.0000	193.0000	193.0000	193.0000	-9.296%	1	107	-91.140%
2025-07-17	212.7700	212.8300	212.7500	212.7800	-1.782%	202	106	-91.964%
2025-07-09	216.6400	216.6400	216.6400	216.6400	-9.884%	1	8	-92.107%
2025-06-26	240.4000	240.4000	240.4000	240.4000	-8.663%	1	8	-92.887%
2025-06-16	263.4000	263.4000	263.2000	263.2000	-17.110%	2	8	-93.503%
2025-05-21	317.5300	317.5300	317.5300	317.5300	+8.561%	1	6	-94.615%
2025-05-19	292.4900	292.4900	292.4900	292.4900	-28.311%	1	6	-94.154%
2025-05-01	408.0000	408.0000	408.0000	408.0000	-35.809%	1	6	-95.809%
2025-04-10	527.1000	635.6000	527.1000	635.6000	+18.626%	2	5	-97.310%
2025-04-08	533.6000	536.2000	533.6000	535.8000	-6.968%	3	3	-96.809%
2025-04-04	575.9300	575.9300	575.9300	575.9300	0.000%	2	1	-97.031%

.dark-mode .BSf4qR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BSf4qR{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P5525SPX Dec 18 2026 5525.00 Put (SPX261218P05525000)option OPRA

SPX20261218P5525
SPX Dec 18 2026 5525.00 Put (SPX261218P05525000)
option OPRA