Dark

SPX20261218P5600
SPX Dec 18 2026 5600.00 Put (SPX261218P05600000)
option OPRA

EOD

Sep 10, 2026

17.70+20.408%(+3.00)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	17.7000	17.7000	17.7000	17.7000	+20.408%	8	18,440	0.000%
2026-09-08	14.0500	14.7000	14.0500	14.7000	+4.255%	5	18,516	+20.408%
2026-09-04	14.0900	14.1000	13.4500	14.1000	+0.714%	48	18,506	+25.532%
2026-09-03	14.0000	14.0000	14.0000	14.0000	-10.314%	200	18,506	+26.429%
2026-09-02	16.0600	16.0600	15.6100	15.6100	-13.278%	205	18,506	+13.389%
2026-09-01	18.0000	18.0000	18.0000	18.0000	+9.091%	1	18,406	-1.667%
2026-08-31	16.7000	16.7000	16.5000	16.5000	+3.125%	4	18,406	+7.273%
2026-08-27	16.0000	16.0000	16.0000	16.0000	-11.894%	1	18,406	+10.625%
2026-08-26	18.1600	18.1600	18.1600	18.1600	-2.627%	1	18,405	-2.533%
2026-08-25	18.6500	18.6500	18.6500	18.6500	-3.866%	2	18,405	-5.094%
2026-08-24	19.5200	19.5200	19.2000	19.4000	-1.772%	3,004	18,405	-8.763%
2026-08-21	19.7500	19.7500	19.7500	19.7500	-2.948%	1	18,853	-10.380%
2026-08-19	20.3500	20.3500	20.3500	20.3500	-5.787%	1	18,853	-13.022%
2026-08-18	21.8300	21.8300	21.6000	21.6000	+4.096%	3	18,853	-18.056%
2026-08-17	20.1700	20.7500	20.1700	20.7500	+6.410%	4	18,133	-14.699%
2026-08-14	19.5500	19.5500	19.4900	19.5000	-1.763%	22	18,133	-9.231%
2026-08-13	19.7000	20.0000	19.7000	19.8500	-8.314%	510	18,119	-10.831%
2026-08-11	21.6500	21.6500	21.6500	21.6500	-1.142%	1	18,212	-18.245%
2026-08-07	21.9000	21.9000	21.9000	21.9000	-7.203%	2	18,213	-19.178%
2026-08-05	23.6000	23.6000	23.6000	23.6000	-1.255%	4	18,213	-25.000%
2026-08-04	23.5900	23.9000	23.3200	23.9000	-11.481%	197	18,189	-25.941%
2026-08-03	27.1000	27.1000	27.0000	27.0000	-18.157%	115	18,185	-34.444%
2026-07-31	30.9000	33.2000	30.9000	32.9900	-2.627%	19	18,300	-46.347%
2026-07-30	34.9800	34.9800	33.8800	33.8800	-19.962%	1,269	18,305	-47.757%
2026-07-29	35.4000	42.3300	32.7500	42.3300	+25.982%	26	18,075	-58.186%
2026-07-28	33.8000	33.8000	33.3000	33.6000	-5.882%	11	18,081	-47.321%
2026-07-27	35.7000	35.7000	35.7000	35.7000	-11.370%	130	18,077	-50.420%
2026-07-23	39.7700	40.2800	39.6500	40.2800	+17.093%	3	18,009	-56.058%
2026-07-22	33.4000	34.4000	33.3000	34.4000	+2.350%	187	17,988	-48.547%
2026-07-21	34.9100	34.9100	33.6100	33.6100	-3.057%	25	17,926	-47.337%
2026-07-20	34.6700	34.6700	34.6700	34.6700	-7.866%	1	17,946	-48.947%
2026-07-17	40.1400	40.1400	36.5100	37.6300	+17.962%	59	17,946	-52.963%
2026-07-15	32.2900	32.2900	31.6000	31.9000	-10.039%	1,226	17,833	-44.514%
2026-07-13	35.4600	35.4600	35.4600	35.4600	+9.681%	83	16,913	-50.085%
2026-07-10	33.4500	33.4500	32.3300	32.3300	-6.749%	17	16,832	-45.252%
2026-07-09	34.7000	34.8100	34.6500	34.6700	-5.531%	38	16,842	-48.947%
2026-07-08	37.9200	39.5500	36.7000	36.7000	+2.801%	31	16,829	-51.771%
2026-07-07	36.6000	36.6700	35.7000	35.7000	+1.709%	157	16,830	-50.420%
2026-07-06	35.2000	35.5100	35.1000	35.1000	-4.878%	5	16,827	-49.573%
2026-07-01	37.4000	37.4000	36.9000	36.9000	-2.664%	17	16,827	-52.033%
2026-06-30	38.5000	38.5000	37.9100	37.9100	-19.409%	402	16,828	-53.310%
2026-06-26	48.6100	48.6100	46.7100	47.0400	-3.508%	8	16,571	-62.372%
2026-06-25	48.5400	48.7500	48.5400	48.7500	-0.307%	2	16,569	-63.692%
2026-06-24	46.7100	48.9000	46.7100	48.9000	+8.306%	101	16,570	-63.804%
2026-06-22	44.9100	45.1500	44.7700	45.1500	+2.847%	354	16,477	-60.797%
2026-06-18	43.9000	43.9000	43.9000	43.9000	-1.348%	7	16,348	-59.681%
2026-06-17	45.8000	45.8000	44.5000	44.5000	+1.691%	300	16,348	-60.225%
2026-06-16	43.5000	43.7600	43.5000	43.7600	+3.281%	5	16,348	-59.552%
2026-06-15	42.1000	42.3700	42.1000	42.3700	-21.275%	1,502	15,526	-58.225%
2026-06-12	53.8200	53.8200	53.8200	53.8200	-3.445%	4	15,526	-67.113%
2026-06-11	55.7400	55.7400	55.7400	55.7400	+4.972%	1	15,526	-68.245%
2026-06-08	53.0000	53.2600	52.9500	53.1000	-12.951%	11	15,527	-66.667%
2026-06-05	51.7000	61.0000	51.6000	61.0000	+28.205%	101	15,519	-70.984%
2026-06-04	48.2800	48.2800	47.5600	47.5800	+0.380%	426	15,490	-62.799%
2026-06-02	47.3000	47.4000	47.3000	47.4000	-2.869%	19	15,229	-62.658%
2026-05-28	48.6000	48.8000	48.6000	48.8000	-6.154%	3	15,223	-63.730%
2026-05-27	52.1000	52.1000	52.0000	52.0000	-1.141%	133	15,221	-65.962%
2026-05-26	51.7600	52.8100	51.7600	52.6000	-5.396%	17	15,139	-66.350%
2026-05-22	55.5500	55.6000	54.0900	55.6000	-6.868%	5	15,131	-68.165%
2026-05-21	61.0000	61.0000	59.7000	59.7000	-2.131%	2	15,132	-70.352%
2026-05-20	61.0000	61.0000	61.0000	61.0000	-5.864%	8	15,132	-70.984%
2026-05-19	64.0000	64.8000	64.0000	64.8000	+6.860%	502	15,330	-72.685%
2026-05-14	61.8000	61.9000	60.4300	60.6400	-6.275%	152	15,330	-70.811%
2026-05-13	65.3000	65.3000	63.9000	64.7000	-0.062%	7	15,451	-72.643%
2026-05-11	65.6500	65.6500	64.5000	64.7400	-2.793%	14	15,451	-72.660%
2026-05-08	66.4500	66.6000	66.4500	66.6000	-1.216%	3	15,455	-73.423%
2026-05-07	67.5600	67.5600	67.4200	67.4200	-2.290%	2,986	15,454	-73.747%
2026-05-06	69.0000	69.0000	69.0000	69.0000	-6.314%	989	13,346	-74.348%
2026-05-05	74.2200	74.2200	73.5300	73.6500	-5.806%	4	13,313	-75.967%
2026-05-04	73.0400	79.2000	73.0400	78.1900	+3.289%	10	13,315	-77.363%
2026-05-01	72.3400	75.7000	71.0800	75.7000	-2.612%	187	13,180	-76.618%
2026-04-30	80.8000	80.8000	77.7300	77.7300	-8.251%	11	13,180	-77.229%
2026-04-29	83.9000	84.9000	82.2000	84.7200	+1.583%	606	13,103	-79.108%
2026-04-28	84.7300	85.7000	83.4000	83.4000	+0.096%	69	13,203	-78.777%
2026-04-27	83.2300	83.3200	83.2300	83.3200	-0.963%	2	13,455	-78.757%
2026-04-24	85.9000	85.9000	83.3000	84.1300	-2.852%	158	13,404	-78.961%
2026-04-23	87.6000	88.3000	86.6000	86.6000	+0.815%	1,014	13,295	-79.561%
2026-04-22	85.8000	86.9600	85.5000	85.9000	-6.630%	231	12,627	-79.395%
2026-04-21	86.8000	92.0000	86.8000	92.0000	+3.058%	9	12,508	-80.761%
2026-04-20	86.4800	89.2700	86.2200	89.2700	+5.607%	21	12,508	-80.173%
2026-04-17	85.5400	90.4400	82.6600	84.5300	-7.212%	482	12,941	-79.061%
2026-04-16	91.1000	91.1000	91.1000	91.1000	-3.363%	32	12,947	-80.571%
2026-04-15	94.2900	94.2900	94.2700	94.2700	-2.047%	102	12,979	-81.224%
2026-04-14	95.6000	97.0000	95.4000	96.2400	-7.966%	108	12,978	-81.608%
2026-04-13	111.2200	111.2200	104.5700	104.5700	-2.951%	167	13,060	-83.074%
2026-04-10	108.9000	108.9000	107.7500	107.7500	-2.276%	12	13,082	-83.573%
2026-04-09	110.7200	111.8900	109.6000	110.2600	-8.801%	26	13,084	-83.947%
2026-04-08	118.2800	120.9000	117.1400	120.9000	-20.461%	1,341	13,062	-85.360%
2026-04-07	155.0000	163.0000	152.0000	152.0000	+2.613%	114	13,740	-88.355%
2026-04-06	148.1300	148.1300	148.1300	148.1300	-3.435%	1	13,732	-88.051%
2026-04-02	162.6300	163.5100	153.4000	153.4000	-2.355%	402	13,913	-88.462%
2026-04-01	157.1600	162.5200	157.1000	157.1000	-12.416%	1,191	13,913	-88.733%
2026-03-31	195.0000	195.0000	179.3700	179.3700	-13.619%	886	14,642	-90.132%
2026-03-30	209.1800	212.2700	207.4900	207.6500	+2.130%	2,639	14,460	-91.476%
2026-03-27	206.7200	206.7200	200.1300	203.3200	+16.316%	978	13,027	-91.295%
2026-03-26	173.4300	174.8000	173.4300	174.8000	+5.830%	222	12,399	-89.874%
2026-03-25	164.9200	165.1700	164.9200	165.1700	+6.768%	2	12,296	-89.284%
2026-03-23	155.0000	155.0000	154.7000	154.7000	-19.217%	311	11,959	-88.559%
2026-03-20	169.8000	191.5000	169.8000	191.5000	+17.341%	503	12,050	-90.757%
2026-03-19	164.0000	164.0000	163.2000	163.2000	+13.255%	175	11,646	-89.154%
2026-03-17	141.9500	145.1900	141.9500	144.1000	-6.471%	4	11,837	-87.717%
2026-03-16	149.1400	154.0700	149.1400	154.0700	-10.043%	40	11,835	-88.512%
2026-03-13	171.2700	171.2700	171.1900	171.2700	+6.577%	101	11,801	-89.665%
2026-03-12	156.1000	160.7000	156.1000	160.7000	+10.295%	4	11,747	-88.986%
2026-03-11	145.7000	145.7000	145.7000	145.7000	+2.174%	1	11,748	-87.852%
2026-03-10	145.0200	145.0200	134.9900	142.6000	-13.837%	10	11,747	-87.588%
2026-03-09	164.6900	165.5000	164.6900	165.5000	+8.953%	5	11,757	-89.305%
2026-03-06	151.9000	151.9000	151.9000	151.9000	+4.976%	12	11,757	-88.348%
2026-03-05	136.8000	145.1400	136.8000	144.7000	-8.092%	86	11,770	-87.768%
2026-03-03	155.7700	159.9300	155.7700	157.4400	+24.262%	108	11,620	-88.758%
2026-03-02	131.8000	131.8000	126.6900	126.7000	-2.087%	201	11,684	-86.030%
2026-02-27	132.0000	132.0000	129.4000	129.4000	+3.025%	206	11,594	-86.321%
2026-02-24	125.6000	125.6000	125.6000	125.6000	-5.429%	3	11,774	-85.908%
2026-02-23	132.6000	132.8100	132.6000	132.8100	+1.150%	59	11,774	-86.673%
2026-02-20	130.5000	131.4000	130.5000	131.3000	-0.831%	94	11,767	-86.519%
2026-02-19	130.5400	132.4000	130.4000	132.4000	+7.704%	14	11,474	-86.631%
2026-02-18	128.7500	128.7500	122.9300	122.9300	-4.409%	3	11,464	-85.602%
2026-02-17	128.6000	128.6000	128.6000	128.6000	-7.282%	4	11,483	-86.236%
2026-02-13	137.6000	138.7000	136.4000	138.7000	+6.292%	111	11,408	-87.239%
2026-02-12	130.4900	130.4900	130.4900	130.4900	+8.156%	5	11,408	-86.436%
2026-02-11	120.6500	120.6500	120.6500	120.6500	+3.385%	1	11,408	-85.329%
2026-02-10	117.2000	117.2000	116.7000	116.7000	+0.430%	22	11,407	-84.833%
2026-02-09	116.7000	116.7000	116.2000	116.2000	-6.659%	5	11,406	-84.768%
2026-02-06	129.7000	130.1000	124.4900	124.4900	-8.631%	9	11,410	-85.782%
2026-02-05	136.6500	136.6500	136.2500	136.2500	+10.953%	28	11,413	-87.009%
2026-02-03	115.8500	123.1000	115.8500	122.8000	+7.909%	12	10,663	-85.586%
2026-02-02	120.8000	120.8000	113.8000	113.8000	-6.337%	22	10,664	-84.446%
2026-01-30	121.5000	121.5000	121.5000	121.5000	-9.193%	28	10,677	-85.432%
2026-01-29	133.0000	133.8000	133.0000	133.8000	+12.437%	32	10,681	-86.771%
2026-01-28	115.6000	119.5000	115.6000	119.0000	+4.203%	51	10,680	-85.126%
2026-01-27	114.2000	114.2000	114.2000	114.2000	-1.168%	4	10,680	-84.501%
2026-01-26	115.5600	115.5600	114.5500	115.5500	-2.678%	9	10,676	-84.682%
2026-01-23	118.7300	118.7300	118.7300	118.7300	-1.058%	1	10,671	-85.092%
2026-01-22	120.0000	120.0000	120.0000	120.0000	-11.374%	13	10,670	-85.250%
2026-01-21	135.4000	135.4000	135.4000	135.4000	-4.243%	24	10,673	-86.928%
2026-01-20	135.2000	141.4000	134.5600	141.4000	+18.326%	63	10,697	-87.482%
2026-01-16	121.1000	121.1000	119.2000	119.5000	+0.336%	570	10,587	-85.188%
2026-01-15	117.3000	119.1000	117.1000	119.1000	-7.026%	4	10,587	-85.139%
2026-01-14	124.2000	129.0000	124.0000	128.1000	+5.606%	94	10,588	-86.183%
2026-01-13	115.0000	121.3000	115.0000	121.3000	+4.949%	553	10,520	-85.408%
2026-01-12	116.7800	116.7800	115.5800	115.5800	-5.572%	149	9,972	-84.686%
2026-01-09	122.4000	122.4000	122.4000	122.4000	-0.285%	710	9,867	-85.539%
2026-01-08	125.6000	125.6000	122.7500	122.7500	-1.247%	9	9,563	-85.580%
2026-01-07	120.5200	124.3000	120.5200	124.3000	+2.795%	2	9,556	-85.760%
2026-01-06	120.9200	120.9200	120.9200	120.9200	-1.691%	2	9,556	-85.362%
2026-01-05	123.0500	123.0500	123.0000	123.0000	-5.963%	11	9,543	-85.610%
2026-01-02	130.8000	130.8000	130.8000	130.8000	+5.825%	11	9,543	-86.468%
2025-12-26	123.7000	123.7000	123.5000	123.6000	-2.370%	47	9,549	-85.680%
2025-12-22	127.3000	127.4700	126.1600	126.6000	-5.733%	22	9,565	-86.019%
2025-12-19	136.3000	136.8000	134.3000	134.3000	-7.315%	30	9,571	-86.821%
2025-12-18	147.1000	147.1000	144.9000	144.9000	-6.116%	5	9,559	-87.785%
2025-12-17	154.3400	154.3400	154.3400	154.3400	+2.347%	1	9,558	-88.532%
2025-12-16	149.2000	150.8000	149.2000	150.8000	+3.005%	32	9,559	-88.263%
2025-12-15	143.6700	146.4000	143.6700	146.4000	+5.233%	8	9,548	-87.910%
2025-12-11	149.7800	149.7800	139.1200	139.1200	-6.881%	12	9,548	-87.277%
2025-12-10	149.4000	149.4000	149.4000	149.4000	+1.840%	59	9,511	-88.153%
2025-12-09	147.1000	147.1000	146.7000	146.7000	-1.192%	18	9,522	-87.935%
2025-12-08	147.7000	148.5500	147.7000	148.4700	+2.414%	13	9,512	-88.078%
2025-12-05	142.3700	144.9700	142.3700	144.9700	-3.160%	3	9,511	-87.791%
2025-12-02	149.7000	149.7000	149.7000	149.7000	-0.333%	61	9,451	-88.176%
2025-11-28	150.2000	150.2000	150.2000	150.2000	-3.681%	1	9,502	-88.216%
2025-11-26	158.4000	160.1000	154.8000	155.9400	-4.449%	11	9,500	-88.649%
2025-11-25	163.2000	163.2000	163.2000	163.2000	-23.952%	1	9,500	-89.154%
2025-11-21	214.6000	214.6000	214.6000	214.6000	+26.020%	2	9,501	-91.752%
2025-11-13	170.2900	170.2900	170.2900	170.2900	+6.166%	1	9,494	-89.606%
2025-11-11	160.4000	160.4000	160.4000	160.4000	+0.881%	2	9,493	-88.965%
2025-11-10	159.0000	159.0000	159.0000	159.0000	-11.504%	2	9,491	-88.868%
2025-11-06	180.0900	180.0900	179.6700	179.6700	+12.738%	2	9,489	-90.149%
2025-11-05	159.3700	159.3700	159.3700	159.3700	-1.012%	5	9,489	-88.894%
2025-10-30	156.7000	161.0000	156.7000	161.0000	+5.991%	77	9,414	-89.006%
2025-10-29	151.6000	152.0000	151.5000	151.9000	+1.517%	63	9,414	-88.348%
2025-10-28	149.7300	149.7300	149.6300	149.6300	-0.240%	2	9,356	-88.171%
2025-10-27	150.2000	150.2400	149.9900	149.9900	-3.649%	19	9,364	-88.199%
2025-10-24	155.3700	155.6700	155.3700	155.6700	-8.489%	2	9,364	-88.630%
2025-10-23	170.9700	170.9700	169.5000	170.1100	-4.812%	94	9,364	-89.595%
2025-10-22	174.8700	179.0000	174.8700	178.7100	+7.044%	38	9,364	-90.096%
2025-10-21	169.7300	170.1000	166.6200	166.9500	-10.145%	120	9,346	-89.398%
2025-10-17	186.0600	186.0600	185.8000	185.8000	+0.896%	20	9,326	-90.474%
2025-10-16	183.8800	184.8600	181.8900	184.1500	-2.618%	128	9,346	-90.388%
2025-10-14	194.9000	194.9000	185.5000	189.1000	-2.021%	7	9,324	-90.640%
2025-10-10	192.3000	194.3000	191.4000	193.0000	+13.925%	27	9,320	-90.829%
2025-10-03	169.4100	169.4100	169.4100	169.4100	-0.464%	1	7,677	-89.552%
2025-10-02	170.2000	170.7000	168.5000	170.2000	+1.612%	55	7,678	-89.600%
2025-09-30	167.5000	167.5000	167.5000	167.5000	-1.725%	5	7,632	-89.433%
2025-09-29	168.7500	170.4600	167.9000	170.4400	-0.907%	236	7,632	-89.615%
2025-09-26	172.0000	172.0000	172.0000	172.0000	-3.208%	1,130	7,802	-89.709%
2025-09-25	181.4000	181.4000	177.7000	177.7000	-3.055%	4	7,648	-90.039%
2025-09-24	183.3000	183.3000	183.3000	183.3000	+9.708%	2	7,647	-90.344%
2025-09-22	168.2000	169.4700	167.0800	167.0800	-1.608%	81	7,647	-89.406%
2025-09-19	169.9400	169.9500	169.8100	169.8100	-1.331%	4	7,686	-89.577%
2025-09-18	172.1000	172.1000	172.1000	172.1000	-3.363%	30	7,687	-89.715%
2025-09-17	178.0900	178.0900	178.0900	178.0900	+1.343%	1	7,691	-90.061%
2025-09-16	175.5800	175.7300	175.5800	175.7300	+2.766%	4	7,690	-89.928%
2025-09-15	170.0000	171.0000	170.0000	171.0000	-1.418%	4	7,696	-89.649%
2025-09-12	173.7300	173.7300	173.4600	173.4600	+0.498%	10	7,696	-89.796%
2025-09-11	172.6000	172.6000	172.6000	172.6000	-4.694%	1	7,700	-89.745%
2025-09-09	181.2500	181.5000	181.1000	181.1000	-1.795%	3	7,700	-90.226%
2025-09-08	182.8000	184.4100	182.2700	184.4100	-1.279%	24	7,698	-90.402%
2025-09-05	178.0100	186.8000	178.0100	186.8000	+3.760%	3	7,677	-90.525%
2025-09-04	185.8700	186.7500	180.0300	180.0300	-5.580%	11	7,676	-90.168%
2025-09-03	190.6700	190.6700	190.6700	190.6700	-2.386%	1	7,676	-90.717%
2025-09-02	200.3400	200.3400	195.3300	195.3300	+3.077%	5	7,675	-90.938%
2025-08-29	191.7000	191.7000	189.5000	189.5000	+4.007%	5	7,669	-90.660%
2025-08-28	182.2000	182.2000	182.2000	182.2000	-4.856%	226	7,669	-90.285%
2025-08-26	191.3000	191.5000	191.3000	191.5000	+2.549%	130	7,499	-90.757%
2025-08-25	186.7400	186.7400	186.7400	186.7400	-0.623%	1	7,449	-90.522%
2025-08-22	192.4000	192.4000	186.8800	187.9100	-8.688%	3	7,449	-90.581%
2025-08-20	205.7900	205.7900	205.7900	205.7900	+8.214%	151	7,447	-91.399%
2025-08-19	192.2500	192.2500	190.1700	190.1700	-1.010%	2	7,447	-90.693%
2025-08-18	193.2300	193.2300	192.1100	192.1100	-0.358%	5	7,448	-90.787%
2025-08-15	192.8000	192.8000	192.8000	192.8000	-0.413%	61	7,451	-90.820%
2025-08-14	193.6000	193.6000	193.6000	193.6000	+1.798%	201	7,450	-90.857%
2025-08-13	190.1800	190.1800	190.1800	190.1800	-2.447%	1	7,574	-90.693%
2025-08-12	199.8600	199.8600	194.9500	194.9500	-10.929%	3	7,573	-90.921%
2025-08-04	218.8700	218.8700	218.8700	218.8700	+10.972%	11	7,569	-91.913%
2025-07-31	197.2300	197.2300	197.2300	197.2300	-1.424%	2	7,578	-91.026%
2025-07-28	200.0800	200.0800	200.0800	200.0800	-2.637%	1	7,571	-91.154%
2025-07-24	205.3700	205.5000	205.3700	205.5000	-6.446%	2	7,754	-91.387%
2025-07-23	219.2000	219.6600	219.2000	219.6600	-2.762%	149	7,754	-91.942%
2025-07-22	225.9000	225.9000	225.9000	225.9000	+3.982%	160	7,607	-92.165%
2025-07-21	216.9000	217.4000	216.9000	217.2500	-3.872%	4	7,607	-91.853%
2025-07-18	226.0000	226.0000	226.0000	226.0000	-2.088%	155	7,560	-92.168%
2025-07-17	230.9300	230.9300	230.8200	230.8200	-7.539%	4	7,557	-92.332%
2025-07-16	244.0200	249.6400	244.0200	249.6400	+8.747%	12	7,561	-92.910%
2025-07-15	227.6500	229.5600	227.6500	229.5600	-0.494%	8	7,568	-92.290%
2025-07-14	230.7000	230.7000	230.7000	230.7000	+1.273%	1	7,569	-92.328%
2025-07-11	227.8000	227.8000	227.8000	227.8000	+2.511%	56	7,568	-92.230%
2025-07-10	222.2200	222.2200	222.2200	222.2200	-4.434%	1	7,568	-92.035%
2025-07-09	232.5300	232.5300	232.5300	232.5300	-1.102%	1	7,567	-92.388%
2025-07-08	236.0300	236.0300	235.1200	235.1200	-2.561%	20	7,566	-92.472%
2025-07-07	236.5000	241.3000	236.5000	241.3000	+5.385%	1,666	7,552	-92.665%
2025-07-03	231.1700	231.1700	228.9700	228.9700	-5.774%	821	6,289	-92.270%
2025-07-01	243.0000	243.0000	243.0000	243.0000	-1.663%	1	6,289	-92.716%
2025-06-30	248.7400	248.7400	247.1100	247.1100	-0.958%	4	6,288	-92.837%
2025-06-27	250.5400	250.5400	249.5000	249.5000	-2.348%	2	6,289	-92.906%
2025-06-26	255.1400	255.9000	255.1400	255.5000	-7.798%	13	6,289	-93.072%
2025-06-16	277.1100	277.1100	277.1100	277.1100	-1.050%	1	6,295	-93.613%
2025-06-10	280.0500	280.0500	280.0500	280.0500	-2.374%	1	6,295	-93.680%
2025-06-06	286.8600	286.8600	286.8600	286.8600	-3.414%	2	6,294	-93.830%
2025-06-04	297.0000	297.0000	297.0000	297.0000	-0.636%	1	6,118	-94.040%
2025-06-03	299.0000	299.7600	297.6500	298.9000	-5.950%	552	6,118	-94.078%
2025-05-30	318.2000	318.2000	317.8100	317.8100	+1.181%	4	6,170	-94.431%
2025-05-27	314.1000	314.1000	314.1000	314.1000	-12.312%	1	6,170	-94.365%
2025-05-23	358.2000	358.2000	358.2000	358.2000	+6.925%	2	6,170	-95.059%
2025-05-21	335.0000	335.0000	335.0000	335.0000	+8.830%	141	6,170	-94.716%
2025-05-20	307.8200	307.8200	307.8200	307.8200	-0.091%	32	6,040	-94.250%
2025-05-16	308.1000	308.1000	308.1000	308.1000	-2.097%	6	6,029	-94.255%
2025-05-14	314.4000	314.7000	314.4000	314.7000	+0.672%	7	6,023	-94.376%
2025-05-13	312.6000	312.6000	312.6000	312.6000	-22.509%	52	6,030	-94.338%
2025-05-08	403.4000	403.4000	403.4000	403.4000	-8.009%	38	5,955	-95.612%
2025-05-07	438.5200	438.5200	438.5200	438.5200	-0.567%	176	5,955	-95.964%
2025-05-06	439.4300	441.0200	438.3600	441.0200	+8.626%	36	6,055	-95.987%
2025-05-02	409.8000	409.8000	404.6000	406.0000	-6.040%	6	6,040	-95.640%
2025-05-01	429.8000	433.4000	426.5000	432.1000	-3.914%	767	5,408	-95.904%
2025-04-30	459.5000	459.5000	449.7000	449.7000	-2.218%	2	5,565	-96.064%
2025-04-28	475.5000	475.5000	459.9000	459.9000	-2.149%	2	5,564	-96.151%
2025-04-25	475.4100	475.4100	470.0000	470.0000	-19.618%	4	5,562	-96.234%
2025-04-22	598.4000	598.4000	584.7100	584.7100	-9.221%	11	5,561	-96.973%
2025-04-21	620.4300	644.1000	620.4100	644.1000	+16.596%	357	5,493	-97.252%
2025-04-17	553.5400	562.8100	552.4200	552.4200	+2.064%	20	5,623	-96.796%
2025-04-16	541.2500	541.2500	541.2500	541.2500	-1.358%	50	5,623	-96.730%
2025-04-11	548.7000	548.7000	548.7000	548.7000	-7.760%	2	5,574	-96.774%
2025-04-10	554.5000	594.8600	554.5000	594.8600	-16.168%	151	5,566	-97.025%
2025-04-09	709.5900	709.5900	709.5900	709.5900	+24.750%	1	5,823	-97.506%
2025-04-08	570.3000	570.3000	565.4000	568.8100	-20.164%	658	5,823	-96.888%
2025-04-07	696.1000	712.4700	696.1000	712.4700	+11.848%	1,002	5,744	-97.516%
2025-04-04	635.6700	637.0000	635.6700	637.0000	+30.027%	82	5,932	-97.221%
2025-04-03	473.4700	489.9000	473.4200	489.9000	+33.937%	12	5,973	-96.387%
2025-04-02	380.5200	380.8100	365.7700	365.7700	-6.632%	9	5,972	-95.161%
2025-04-01	391.7500	391.7500	391.7500	391.7500	-8.853%	1	5,974	-95.482%
2025-03-31	429.8000	429.8000	429.8000	429.8000	+12.602%	1	5,974	-95.882%
2025-03-28	381.7000	381.7000	381.7000	381.7000	+15.656%	1,002	5,974	-95.363%
2025-03-26	330.0300	330.0300	330.0300	330.0300	+1.196%	1	5,998	-94.637%
2025-03-24	335.0600	335.0600	326.1300	326.1300	-11.881%	16	5,997	-94.573%
2025-03-21	370.1000	370.1000	370.1000	370.1000	+1.793%	2	5,990	-95.218%
2025-03-20	377.8200	377.8200	354.4300	363.5800	-0.932%	1,759	5,989	-95.132%
2025-03-19	367.0000	367.0000	367.0000	367.0000	-5.134%	1	7,067	-95.177%
2025-03-18	382.0600	386.8600	382.0600	386.8600	+1.272%	41	7,066	-95.425%
2025-03-14	379.8000	382.0000	379.8000	382.0000	-3.487%	220	7,386	-95.366%
2025-03-12	394.5000	403.9400	393.8000	395.8000	-4.320%	3,163	7,500	-95.528%
2025-03-11	412.7700	413.6700	412.7700	413.6700	+0.552%	268	8,588	-95.721%
2025-03-10	394.5300	411.4000	394.5300	411.4000	+9.009%	97	8,493	-95.698%
2025-03-07	368.7000	377.4000	368.7000	377.4000	+9.965%	4	8,472	-95.310%
2025-03-06	346.8900	349.1200	343.2000	343.2000	+4.794%	98	8,393	-94.843%
2025-03-05	363.0000	363.0000	327.5000	327.5000	-6.615%	13	8,393	-94.595%
2025-03-04	347.5000	362.7100	325.2000	350.7000	+6.534%	48	8,384	-94.953%
2025-03-03	314.9800	343.1400	312.9700	329.1900	+10.429%	98	8,345	-94.623%
2025-02-28	326.1000	332.3300	298.1000	298.1000	-4.179%	8	8,286	-94.062%
2025-02-27	306.1000	311.1000	306.1000	311.1000	+3.908%	2	8,284	-94.311%
2025-02-25	300.3100	300.3100	299.4000	299.4000	+11.842%	2	8,284	-94.088%
2025-02-21	257.5300	267.7000	257.5300	267.7000	+5.079%	810	8,284	-93.388%
2025-02-20	256.8600	256.8600	254.7600	254.7600	+3.305%	13	8,112	-93.052%
2025-02-19	249.6100	250.9700	246.6100	246.6100	-2.275%	12	8,107	-92.823%
2025-02-18	254.0300	254.0300	252.3500	252.3500	-0.217%	6	8,107	-92.986%
2025-02-14	252.9000	252.9000	252.9000	252.9000	+0.793%	10	8,110	-93.001%
2025-02-13	250.5800	250.9100	250.5800	250.9100	-4.633%	3	8,111	-92.946%
2025-02-11	263.1000	263.1000	263.1000	263.1000	-0.076%	1	8,111	-93.273%
2025-02-10	262.7000	263.3000	262.7000	263.3000	-5.695%	25	8,101	-93.278%
2025-02-05	279.2000	279.2000	279.2000	279.2000	+7.853%	2	8,111	-93.660%
2025-01-31	260.7300	260.7300	258.8700	258.8700	-9.688%	12	7,806	-93.163%
2025-01-27	290.9900	290.9900	286.6400	286.6400	+11.412%	576	7,797	-93.825%
2025-01-24	254.3600	257.2800	254.3600	257.2800	+0.524%	70	7,560	-93.120%
2025-01-23	258.1600	258.1600	255.9400	255.9400	-1.920%	72	7,567	-93.084%
2025-01-22	261.3900	261.3900	260.9000	260.9500	-2.500%	4	7,568	-93.217%
2025-01-21	267.6400	267.6400	267.6400	267.6400	-3.813%	17	7,554	-93.387%
2025-01-17	278.3700	278.3700	278.2500	278.2500	-18.053%	124	7,549	-93.639%
2025-01-13	342.1800	342.1800	339.2700	339.5500	+5.143%	6	7,427	-94.787%
2025-01-10	331.6900	331.6900	322.9400	322.9400	+3.159%	4,006	7,386	-94.519%
2025-01-08	308.0000	313.0500	308.0000	313.0500	+4.507%	511	5,503	-94.346%
2025-01-07	299.5500	299.5500	299.5500	299.5500	+8.710%	28	5,503	-94.091%
2025-01-06	275.5500	275.5500	275.5500	275.5500	-12.072%	400	5,511	-93.576%
2025-01-02	316.0000	316.0000	313.3800	313.3800	+5.611%	26	5,511	-94.352%
2024-12-20	323.8000	324.0000	296.7300	296.7300	+8.426%	3,026	4,657	-94.035%
2024-12-12	270.5500	273.6700	270.5500	273.6700	+1.623%	4	2,217	-93.532%
2024-12-11	269.9100	269.9100	268.2000	269.3000	-2.530%	90	2,217	-93.427%
2024-12-10	268.1500	276.2900	268.1500	276.2900	+1.734%	10	2,157	-93.594%
2024-12-09	268.4200	271.5800	268.4200	271.5800	+3.412%	4	2,159	-93.483%
2024-12-06	262.4400	262.6200	262.4400	262.6200	+1.218%	4	2,159	-93.260%
2024-12-04	259.6600	259.6600	259.4600	259.4600	-2.091%	2	2,158	-93.178%
2024-11-29	265.0000	265.0000	265.0000	265.0000	-3.794%	6	2,158	-93.321%
2024-11-27	267.4900	275.4500	267.4900	275.4500	+2.715%	6	0	-93.574%
2024-11-26	268.9500	269.7000	267.7500	268.1700	-10.362%	20	0	-93.400%
2024-11-19	301.0100	301.0100	299.1700	299.1700	-3.172%	168	0	-94.084%
2024-11-15	308.9700	308.9700	308.9700	308.9700	+10.346%	2	0	-94.271%
2024-11-14	277.7000	280.0000	277.7000	280.0000	-0.264%	104	0	-93.679%
2024-11-12	280.5300	280.7400	280.5300	280.7400	-3.774%	4	0	-93.695%
2024-11-06	294.1800	294.1800	291.7500	291.7500	-18.140%	100	0	-93.933%
2024-11-01	356.4000	356.4000	356.4000	356.4000	-2.915%	8	0	-95.034%
2024-10-31	362.3000	367.5000	362.2000	367.1000	+8.693%	14	0	-95.178%
2024-10-24	337.5100	337.7400	337.5100	337.7400	+0.315%	44	0	-94.759%
2024-10-22	336.7100	336.7100	336.6800	336.6800	+1.716%	4	0	-94.743%
2024-10-21	332.8500	341.0000	331.0000	331.0000	-3.625%	572	0	-94.653%
2024-10-15	343.5800	343.5800	343.4500	343.4500	+1.655%	4	0	-94.846%
2024-10-14	337.8600	337.8600	337.8600	337.8600	-6.532%	2	0	-94.761%
2024-10-10	360.8000	361.6600	360.7500	361.4700	-8.901%	16	0	-95.103%
2024-10-02	397.7400	397.7400	396.7500	396.7900	+0.532%	120	0	-95.539%
2024-10-01	398.6900	398.6900	392.0500	394.6900	+1.179%	202	0	-95.515%
2024-09-27	384.1400	390.0900	384.1400	390.0900	+2.193%	4	0	-95.463%
2024-09-26	382.9900	382.9900	381.7200	381.7200	+1.174%	4	0	-95.363%
2024-09-25	377.2900	377.2900	377.2900	377.2900	-1.816%	2	0	-95.309%
2024-09-20	386.7600	386.7600	384.2700	384.2700	-0.897%	6	0	-95.394%
2024-09-19	384.3900	387.7500	380.8900	387.7500	-5.758%	6	0	-95.435%
2024-09-17	403.7800	411.4400	403.4100	411.4400	-0.681%	14	0	-95.698%
2024-09-13	414.2600	414.2600	414.2600	414.2600	-10.333%	388	0	-95.727%
2024-09-11	462.0000	462.0000	462.0000	462.0000	+0.173%	2	0	-96.169%
2024-09-10	461.2000	461.2000	461.2000	461.2000	-5.531%	4	0	-96.162%
2024-09-06	479.7500	488.2000	479.7500	488.2000	+25.883%	4	0	-96.374%
2024-08-30	387.8200	387.8200	387.8200	387.8200	+0.132%	2	0	-95.436%
2024-08-27	389.6200	389.6200	387.3100	387.3100	-1.450%	4	0	-95.430%
2024-08-26	393.0100	393.0100	393.0100	393.0100	+0.301%	2	0	-95.496%
2024-08-23	391.8300	391.8300	391.8300	391.8300	-0.520%	2	0	-95.483%
2024-08-20	393.8800	393.8800	393.8800	393.8800	-2.690%	10	0	-95.506%
2024-08-15	404.7700	404.7700	404.7700	404.7700	-13.344%	2	0	-95.627%
2024-08-13	467.1000	467.1000	467.1000	467.1000	+14.908%	2	0	-96.211%
2024-07-19	406.5000	406.5000	406.5000	406.5000	+6.545%	2	0	-95.646%
2024-07-18	381.5300	381.5300	381.5300	381.5300	+0.403%	78	0	-95.361%
2024-07-17	380.0000	380.0000	380.0000	380.0000	+3.514%	26	0	-95.342%
2024-07-15	367.1000	367.1000	367.1000	367.1000	-2.377%	600	0	-95.178%
2024-07-11	376.0400	376.0400	376.0400	376.0400	+2.575%	2	0	-95.293%
2024-07-09	366.6000	366.6000	366.6000	366.6000	-2.180%	92	0	-95.172%
2024-07-03	374.7700	374.7700	374.7700	374.7700	-3.905%	2	0	-95.277%
2024-06-27	390.0000	390.0000	390.0000	390.0000	-2.920%	60	0	-95.462%
2024-06-14	409.6500	409.6500	401.7300	401.7300	-5.852%	400	0	-95.594%
2024-06-06	426.5000	426.7000	426.5000	426.7000	-0.823%	450	0	-95.852%
2024-06-03	430.5900	430.5900	430.2400	430.2400	-7.388%	6	0	-95.886%
2024-05-31	464.5600	464.5600	464.5600	464.5600	+6.746%	2	0	-96.190%
2024-05-29	435.2000	435.2000	435.2000	435.2000	+1.379%	2	0	-95.933%
2024-05-28	429.2800	429.2800	429.2800	429.2800	+0.447%	6	0	-95.877%
2024-05-24	432.3700	432.3700	427.3700	427.3700	-0.732%	84	0	-95.858%
2024-05-23	431.3500	431.3500	430.5200	430.5200	-3.265%	4	0	-95.889%

.dark-mode .s03jmr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s03jmr{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P5600SPX Dec 18 2026 5600.00 Put (SPX261218P05600000)option OPRA

SPX20261218P5600
SPX Dec 18 2026 5600.00 Put (SPX261218P05600000)
option OPRA