Dark

SPX20261218P5575
SPX Dec 18 2026 5575.00 Put (SPX261218P05575000)
option OPRA

EOD

Sep 11, 2026

14.79+2.708%(+0.39)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	14.7900	14.7900	14.7900	14.7900	+2.708%	17	1,232	0.000%
2026-09-08	14.1900	14.4000	14.1900	14.4000	+2.857%	18	1,224	+2.708%
2026-09-04	14.0000	14.0000	14.0000	14.0000	-9.209%	1	1,224	+5.643%
2026-09-02	15.7500	15.7500	15.4200	15.4200	-12.386%	11	1,224	-4.086%
2026-09-01	16.9600	17.6000	16.9000	17.6000	-4.087%	9	1,215	-15.966%
2026-08-25	18.3400	18.3500	18.3400	18.3500	-4.922%	2	1,219	-19.401%
2026-08-21	19.2300	19.3000	19.2300	19.3000	-2.771%	4	1,219	-23.368%
2026-08-19	19.8500	19.8500	19.8500	19.8500	-5.476%	3	1,222	-25.491%
2026-08-18	21.1000	21.2000	21.0000	21.0000	+6.061%	3	1,222	-29.571%
2026-08-17	19.3500	19.8000	19.3400	19.8000	+1.020%	9	1,220	-25.303%
2026-08-14	19.0600	19.6000	19.0600	19.6000	+1.292%	46	1,212	-24.541%
2026-08-13	19.6500	19.6500	19.3500	19.3500	-1.627%	33	1,208	-23.566%
2026-08-12	20.2600	20.2600	19.6000	19.6700	-7.653%	20	1,196	-24.809%
2026-08-11	21.3000	21.3000	21.3000	21.3000	+2.899%	13	1,203	-30.563%
2026-08-10	20.7000	20.7000	20.7000	20.7000	-3.721%	1	1,203	-28.551%
2026-08-07	21.5000	21.5000	21.5000	21.5000	-7.208%	1	1,202	-31.209%
2026-08-05	23.1100	23.1700	23.1100	23.1700	+1.179%	2	1,201	-36.167%
2026-08-04	22.9000	22.9000	22.9000	22.9000	-21.306%	3	1,204	-35.415%
2026-07-31	33.4900	34.8300	29.1000	29.1000	-10.736%	62	1,202	-49.175%
2026-07-30	32.5000	32.6000	32.3100	32.6000	+3.263%	15	1,151	-54.632%
2026-07-29	31.5700	31.5700	31.5700	31.5700	-3.485%	1	1,165	-53.152%
2026-07-28	35.6200	35.6200	32.7100	32.7100	-0.366%	5	1,165	-54.784%
2026-07-22	33.1500	33.3000	32.7400	32.8300	-0.906%	37	1,128	-54.950%
2026-07-21	34.2700	34.2700	32.6400	33.1300	-8.227%	9	1,143	-55.358%
2026-07-20	35.4000	36.1000	33.9700	36.1000	-3.217%	31	1,123	-59.030%
2026-07-17	36.3000	38.1100	36.1000	37.3000	+11.510%	12	1,136	-60.349%
2026-07-16	31.2800	33.4500	31.2800	33.4500	+7.556%	4	1,147	-55.785%
2026-07-15	31.4000	31.4000	31.1000	31.1000	-4.893%	33	1,147	-52.444%
2026-07-14	32.7000	32.7000	32.7000	32.7000	+2.508%	6	1,140	-54.771%
2026-07-10	32.4000	32.4000	31.9000	31.9000	-4.833%	3	1,134	-53.636%
2026-07-09	35.2400	35.5000	33.5100	33.5200	-5.311%	16	1,132	-55.877%
2026-07-08	37.7100	37.7100	35.4000	35.4000	+1.724%	10	1,132	-58.220%
2026-07-07	36.0500	36.0600	34.8000	34.8000	+0.520%	6	1,131	-57.500%
2026-07-06	34.6200	34.6200	34.6200	34.6200	-2.396%	3	1,131	-57.279%
2026-07-02	35.5000	35.5000	35.4700	35.4700	-5.915%	4	1,129	-58.303%
2026-07-01	37.7000	37.7000	37.7000	37.7000	-18.925%	1	1,129	-60.769%
2026-06-25	46.4500	46.5000	46.4500	46.5000	-2.105%	2	1,151	-68.194%
2026-06-24	46.3400	47.5000	46.3200	47.5000	-5.019%	7	1,150	-68.863%
2026-06-23	50.0200	50.0200	50.0100	50.0100	+16.573%	2	1,152	-70.426%
2026-06-16	42.4400	42.9000	42.4300	42.9000	-31.546%	17	1,152	-65.524%
2026-06-10	63.6900	63.6900	62.6700	62.6700	+22.666%	2	1,154	-76.400%
2026-06-08	51.2800	51.2800	51.0900	51.0900	+10.346%	2	1,154	-71.051%
2026-06-01	46.3000	46.3000	46.3000	46.3000	+0.216%	2	1,153	-68.056%
2026-05-29	46.2200	46.2200	46.2000	46.2000	-5.463%	2	1,153	-67.987%
2026-05-28	48.9100	48.9100	48.8700	48.8700	-3.837%	2	1,153	-69.736%
2026-05-27	50.7600	50.8200	50.7600	50.8200	-1.128%	2	1,153	-70.897%
2026-05-26	51.4000	51.4000	51.4000	51.4000	-5.515%	1	1,153	-71.226%
2026-05-22	54.4000	54.4000	54.4000	54.4000	-10.526%	1	1,153	-72.813%
2026-05-20	60.0000	60.8000	60.0000	60.8000	-3.949%	26	1,154	-75.674%
2026-05-19	63.0000	63.3000	63.0000	63.3000	+7.125%	2	1,172	-76.635%
2026-05-14	60.5000	60.5000	59.0900	59.0900	-5.607%	31	1,172	-74.970%
2026-05-13	62.8000	62.9000	62.5000	62.6000	-8.211%	41	1,202	-76.374%
2026-05-12	66.8000	68.6000	66.6000	68.2000	+4.762%	95	1,202	-78.314%
2026-05-11	64.2000	65.2000	64.2000	65.1000	-3.484%	89	1,202	-77.281%
2026-05-06	67.2000	67.4500	67.1000	67.4500	-6.553%	38	1,250	-78.073%
2026-05-05	72.1800	72.1800	72.1800	72.1800	-6.077%	2	1,255	-79.510%
2026-05-04	76.9100	76.9100	76.8500	76.8500	+5.433%	10	1,255	-80.755%
2026-05-01	72.8900	72.8900	72.8900	72.8900	-1.633%	30	1,234	-79.709%
2026-04-30	76.9000	77.1000	74.1000	74.1000	-8.631%	25	1,234	-80.040%
2026-04-29	82.0000	83.5000	80.9000	81.1000	-0.977%	81	1,250	-81.763%
2026-04-24	84.1000	84.1000	81.2000	81.9000	-3.760%	86	1,198	-81.941%
2026-04-23	83.8000	85.9000	83.8000	85.1000	+0.829%	4	1,183	-82.620%
2026-04-22	84.7400	84.7400	84.4000	84.4000	-6.222%	11	1,181	-82.476%
2026-04-21	84.9000	90.0000	84.9000	90.0000	+7.914%	6	1,177	-83.567%
2026-04-17	80.7400	84.3000	80.7400	83.4000	-6.292%	89	1,177	-82.266%
2026-04-16	89.1000	89.1000	89.0000	89.0000	-14.914%	6	1,154	-83.382%
2026-04-13	104.6000	104.6000	104.6000	104.6000	-6.848%	6	1,154	-85.860%
2026-04-08	112.5600	112.5600	111.9700	112.2900	-29.748%	6	1,160	-86.829%
2026-04-07	159.4200	163.2500	159.4200	159.8400	+4.539%	246	1,213	-90.747%
2026-04-01	153.8900	153.8900	152.9000	152.9000	-12.157%	130	1,373	-90.327%
2026-03-31	173.2000	174.0600	173.1800	174.0600	-20.083%	41	1,423	-91.503%
2026-03-30	217.8000	217.8000	217.8000	217.8000	+9.789%	45	1,428	-93.209%
2026-03-27	197.7600	198.3800	197.7600	198.3800	+9.216%	4	1,383	-92.545%
2026-03-26	181.5300	181.6400	181.5300	181.6400	+7.862%	30	1,382	-91.858%
2026-03-24	168.7000	168.7000	167.8000	168.4000	+4.739%	50	1,412	-91.217%
2026-03-23	160.7800	160.7800	160.7800	160.7800	-7.741%	90	1,389	-90.801%
2026-03-20	174.0900	174.2700	174.0900	174.2700	+13.162%	2	1,299	-91.513%
2026-03-18	155.1400	155.4900	154.0000	154.0000	+8.040%	50	1,299	-90.396%
2026-03-17	142.2400	142.5400	142.2400	142.5400	-4.528%	2	1,295	-89.624%
2026-03-16	149.3000	149.3000	149.3000	149.3000	-7.987%	5	1,294	-90.094%
2026-03-13	161.5300	162.2600	161.5300	162.2600	+11.826%	4	1,294	-90.885%
2026-03-11	143.3000	145.1000	142.8000	145.1000	+4.978%	8	1,294	-89.807%
2026-03-10	138.2200	138.2200	138.2200	138.2200	-12.607%	35	1,292	-89.300%
2026-03-09	158.2100	158.2100	158.1600	158.1600	+3.305%	2	1,257	-90.649%
2026-03-03	152.4600	153.1000	150.4900	153.1000	+17.751%	78	1,256	-90.340%
2026-02-23	130.0200	130.0200	130.0200	130.0200	+10.186%	1	1,256	-88.625%
2026-02-10	118.0000	118.0000	118.0000	118.0000	+3.327%	1	1,257	-87.466%
2026-02-09	113.8000	114.2000	113.0300	114.2000	-4.913%	6	1,256	-87.049%
2026-02-03	112.6000	120.6000	112.5000	120.1000	+4.983%	18	1,206	-87.685%
2026-02-02	114.4000	114.4000	114.4000	114.4000	-3.704%	16	1,206	-87.072%
2026-01-30	118.8000	118.8000	118.8000	118.8000	+3.125%	10	1,190	-87.551%
2026-01-28	113.1700	115.2000	113.1700	115.2000	+1.053%	169	1,188	-87.161%
2026-01-27	114.0000	114.0000	114.0000	114.0000	-0.956%	1	1,019	-87.026%
2026-01-26	112.1000	115.1000	112.1000	115.1000	-1.032%	2	1,018	-87.150%
2026-01-23	116.3000	116.3000	116.3000	116.3000	+2.098%	40	1,018	-87.283%
2026-01-22	116.4000	116.4000	113.9100	113.9100	+1.705%	83	1,058	-87.016%
2026-01-09	112.0000	112.0000	112.0000	112.0000	-6.119%	1	1,137	-86.795%
2025-12-30	119.3000	119.3000	119.3000	119.3000	-0.583%	10	1,136	-87.603%
2025-12-26	120.0000	120.0000	120.0000	120.0000	-8.676%	1	1,126	-87.675%
2025-12-19	132.8200	132.8200	131.4000	131.4000	-11.515%	113	1,126	-88.744%
2025-12-16	145.1000	148.9000	144.9000	148.5000	+4.064%	155	1,055	-90.040%
2025-12-15	140.3000	142.7000	139.5000	142.7000	+2.294%	60	903	-89.636%
2025-12-12	143.1000	143.1000	138.9000	139.5000	-3.660%	66	873	-89.398%
2025-12-08	144.8000	144.8000	144.8000	144.8000	-1.093%	10	814	-89.786%
2025-12-03	146.5000	146.5000	146.4000	146.4000	-1.081%	3	814	-89.898%
2025-12-02	148.0000	148.0000	148.0000	148.0000	-0.804%	7	814	-90.007%
2025-12-01	149.2000	149.2000	149.2000	149.2000	-13.857%	1	807	-90.087%
2025-11-24	168.1100	173.2000	168.1100	173.2000	+3.347%	4	807	-91.461%
2025-11-14	167.6700	167.6700	167.5900	167.5900	+0.934%	2	805	-91.175%
2025-11-13	166.6700	166.6700	165.8200	166.0400	+6.238%	6	805	-91.093%
2025-11-12	156.1600	156.2900	156.1600	156.2900	-1.537%	4	805	-90.537%
2025-11-10	159.4900	159.4900	158.7300	158.7300	-7.608%	12	805	-90.682%
2025-11-06	171.8000	171.8000	171.8000	171.8000	+4.235%	1	803	-91.391%
2025-11-04	165.1100	165.1100	164.8200	164.8200	+3.595%	2	803	-91.027%
2025-10-31	159.1000	159.1000	159.1000	159.1000	+4.191%	1	803	-90.704%
2025-10-24	152.9400	152.9400	152.7000	152.7000	-12.897%	2	803	-90.314%
2025-10-22	174.9600	175.3200	174.9600	175.3100	+5.908%	4	804	-91.564%
2025-10-20	164.3400	165.8400	164.3000	165.5300	-8.238%	60	802	-91.065%
2025-10-16	180.7700	180.7900	180.1600	180.3900	+8.212%	102	802	-91.801%
2025-10-09	167.7000	167.7000	166.4000	166.7000	+0.725%	3	779	-91.128%
2025-10-02	165.6000	165.6000	164.8700	165.5000	+0.242%	69	718	-91.063%
2025-09-29	165.2800	165.3200	164.9100	165.1000	-5.495%	44	686	-91.042%
2025-09-24	174.7000	174.7000	174.7000	174.7000	+4.617%	13	670	-91.534%
2025-09-23	166.6900	166.9900	166.6900	166.9900	+0.403%	2	670	-91.143%
2025-09-19	166.7000	166.7000	166.2900	166.3200	-2.032%	14	670	-91.108%
2025-09-11	169.8100	169.8100	169.7700	169.7700	-6.771%	4	681	-91.288%
2025-09-04	182.8600	182.9000	182.1000	182.1000	-7.187%	4	681	-91.878%
2025-09-02	196.2000	196.2000	196.2000	196.2000	+5.371%	20	681	-92.462%
2025-08-29	185.9000	186.5000	185.7000	186.2000	-0.640%	12	649	-92.057%
2025-08-26	187.3000	187.4000	187.3000	187.4000	-6.813%	3	649	-92.108%
2025-08-20	201.1000	201.1000	201.1000	201.1000	+6.571%	10	650	-92.645%
2025-08-18	188.7000	188.7000	188.7000	188.7000	-4.697%	1	640	-92.162%
2025-08-11	198.0000	198.0000	198.0000	198.0000	-1.576%	1	639	-92.530%
2025-07-24	201.1700	201.1700	201.1700	201.1700	-5.372%	1	638	-92.648%
2025-07-21	212.5800	212.5900	212.5800	212.5900	-5.825%	2	637	-93.043%
2025-07-09	225.7400	225.7400	225.7400	225.7400	-9.884%	1	622	-93.448%
2025-06-26	250.5000	250.5000	250.5000	250.5000	-8.610%	1	622	-94.096%
2025-06-16	274.5000	274.5000	274.1000	274.1000	-17.047%	2	622	-94.604%
2025-05-21	330.4300	330.4300	330.4300	330.4300	+3.389%	1	620	-95.524%
2025-05-15	319.6000	319.6000	319.6000	319.6000	+3.598%	2	620	-95.372%
2025-05-14	308.5000	308.5000	308.5000	308.5000	-27.189%	1	620	-95.206%
2025-05-01	424.4000	424.4000	423.7000	423.7000	-10.430%	2	620	-96.509%
2025-04-25	473.0400	473.0400	473.0400	473.0400	-27.034%	2	619	-96.873%
2025-04-21	648.3000	648.3000	648.3000	648.3000	-1.399%	3	620	-97.719%
2025-04-10	608.5000	657.5000	608.5000	657.5000	-4.066%	2	617	-97.751%
2025-04-09	685.3700	685.3700	685.3700	685.3700	+22.958%	2	618	-97.842%
2025-04-08	557.4000	557.5000	554.5000	557.4000	+48.434%	5	618	-97.347%
2025-03-28	375.5200	375.5200	375.5200	375.5200	+4.952%	50	90	-96.061%
2025-03-19	361.2000	361.2000	357.8000	357.8000	-13.366%	5	65	-95.866%
2025-03-13	412.1000	413.6000	411.5000	413.0000	0.000%	60	0	-96.419%

.dark-mode .bFVq8J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bFVq8J{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P5575SPX Dec 18 2026 5575.00 Put (SPX261218P05575000)option OPRA

SPX20261218P5575
SPX Dec 18 2026 5575.00 Put (SPX261218P05575000)
option OPRA