Dark

SPX20261218P5625
SPX Dec 18 2026 5625.00 Put (SPX261218P05625000)
option OPRA

EOD

Sep 10, 2026

18.70+21.036%(+3.25)92

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	17.9200	18.7000	17.9200	18.7000	+21.036%	92	6,319	0.000%
2026-09-09	15.4500	15.4500	15.4500	15.4500	+2.318%	4	6,325	+21.036%
2026-09-08	14.3500	15.1000	14.3500	15.1000	+4.861%	2	6,434	+23.841%
2026-09-04	14.3900	14.4000	14.3900	14.4000	-15.294%	419	6,332	+29.861%
2026-09-02	17.0000	17.0000	17.0000	17.0000	-7.609%	4	5,332	+10.000%
2026-09-01	17.9000	18.4000	17.9000	18.4000	-8.911%	4	5,332	+1.630%
2026-08-21	20.2000	20.2000	20.2000	20.2000	-7.805%	20	5,329	-7.426%
2026-08-20	21.9200	21.9200	21.9100	21.9100	-0.860%	4	5,349	-14.651%
2026-08-18	22.3800	22.3800	22.1000	22.1000	+11.055%	603	5,347	-15.385%
2026-08-14	19.9000	19.9000	19.9000	19.9000	-0.995%	6	3,319	-6.030%
2026-08-13	20.1000	20.1000	20.1000	20.1000	-9.865%	451	3,319	-6.965%
2026-08-11	22.3000	22.3000	22.3000	22.3000	+0.586%	10	2,689	-16.143%
2026-08-10	22.2200	22.2200	22.1700	22.1700	-5.256%	2	2,680	-15.652%
2026-08-05	23.4000	23.4000	23.4000	23.4000	-1.681%	6	2,683	-20.085%
2026-08-04	23.8000	23.8000	23.8000	23.8000	-12.112%	6	2,692	-21.429%
2026-08-03	27.6000	27.7000	27.0000	27.0800	-11.503%	23	2,688	-30.945%
2026-07-31	36.5800	36.5800	30.6000	30.6000	-8.246%	20	2,678	-38.889%
2026-07-29	36.9000	36.9000	33.1900	33.3500	-3.333%	8	2,695	-43.928%
2026-07-28	34.4000	34.5000	34.4000	34.5000	-12.548%	7	2,693	-45.797%
2026-07-24	39.3900	39.4500	39.3900	39.4500	-2.182%	2	2,699	-52.598%
2026-07-23	39.3600	44.0100	39.3600	40.3300	+15.559%	41	2,699	-53.633%
2026-07-22	35.1800	35.1800	34.9000	34.9000	-2.405%	38	2,677	-46.418%
2026-07-21	35.9000	35.9000	35.7600	35.7600	-6.851%	37	2,678	-47.707%
2026-07-20	37.2000	38.4400	35.4200	38.3900	+0.761%	53	2,646	-51.289%
2026-07-17	38.8000	38.8000	37.6900	38.1000	+16.514%	9	2,649	-50.919%
2026-07-15	34.7700	34.7700	32.7000	32.7000	-9.917%	16	2,649	-42.813%
2026-07-13	36.6000	36.6000	36.3000	36.3000	+9.009%	4	2,641	-48.485%
2026-07-10	34.3000	34.3000	33.3000	33.3000	-5.932%	19	2,637	-43.844%
2026-07-09	35.4000	35.4000	35.4000	35.4000	-6.101%	1	2,619	-47.175%
2026-07-08	37.7000	37.7000	37.7000	37.7000	+6.799%	1	2,618	-50.398%
2026-07-07	35.3000	35.3000	35.3000	35.3000	-9.949%	1	2,618	-47.025%
2026-07-01	38.5000	39.2000	38.5000	39.2000	-6.933%	5	2,619	-52.296%
2026-06-29	42.1900	42.1900	42.1200	42.1200	-12.903%	2	2,614	-55.603%
2026-06-26	48.4300	48.4300	48.0500	48.3600	+1.746%	8	2,613	-61.332%
2026-06-25	48.6300	48.6800	47.5300	47.5300	-9.277%	4	2,612	-60.656%
2026-06-23	54.1400	54.4100	51.3600	52.3900	+12.667%	28	2,611	-64.306%
2026-06-17	46.5000	46.5000	46.5000	46.5000	-28.943%	1	2,622	-59.785%
2026-06-11	65.9300	65.9300	65.4400	65.4400	+22.318%	115	2,622	-71.424%
2026-06-08	54.2000	54.9000	53.1000	53.5000	+14.316%	304	2,690	-65.047%
2026-06-04	49.6000	49.6000	46.8000	46.8000	-3.704%	302	2,907	-60.043%
2026-06-01	48.6000	48.6000	48.6000	48.6000	-2.410%	3	3,101	-61.523%
2026-05-28	51.9600	51.9600	49.8000	49.8000	-6.742%	3	3,101	-62.450%
2026-05-26	53.6000	53.6000	53.4000	53.4000	-13.452%	2	3,099	-64.981%
2026-05-20	62.3000	62.3000	61.7000	61.7000	-5.802%	209	3,101	-69.692%
2026-05-19	65.8000	65.8000	65.5000	65.5000	-0.908%	2	2,918	-71.450%
2026-05-13	66.7000	66.7000	65.4000	66.1000	-6.467%	5	2,918	-71.710%
2026-05-07	69.8800	70.8800	69.8700	70.6700	-1.230%	24	2,916	-73.539%
2026-05-06	70.8000	71.5500	70.8000	71.5500	-5.482%	4	2,912	-73.864%
2026-05-01	75.6000	76.1000	74.8000	75.7000	-4.720%	214	2,699	-75.297%
2026-04-30	79.4500	79.4500	79.4500	79.4500	-6.529%	1	2,699	-76.463%
2026-04-29	85.8000	85.8000	83.3000	85.0000	-2.857%	238	2,699	-78.000%
2026-04-28	87.7000	87.7000	87.5000	87.5000	-1.242%	7	2,500	-78.629%
2026-04-23	91.2000	91.2000	88.6000	88.6000	-5.845%	4	2,510	-78.894%
2026-04-21	90.1200	94.9000	89.8100	94.1000	+5.683%	13	2,509	-80.128%
2026-04-20	88.4900	89.0400	88.4000	89.0400	+3.295%	30	2,509	-78.998%
2026-04-17	84.5300	86.2000	84.5300	86.2000	-8.102%	20	2,524	-78.306%
2026-04-16	98.0000	98.0000	93.8000	93.8000	-1.471%	2	2,533	-80.064%
2026-04-15	95.2000	95.2000	95.2000	95.2000	-2.259%	7	2,532	-80.357%
2026-04-14	98.4000	98.4000	97.4000	97.4000	-6.247%	5	2,532	-80.801%
2026-04-13	113.5200	113.5200	103.8900	103.8900	-10.036%	6	2,534	-82.000%
2026-04-09	122.2500	122.3200	115.4800	115.4800	-5.692%	3	2,538	-83.807%
2026-04-08	123.7600	123.7600	122.4500	122.4500	-24.900%	2	2,535	-84.728%
2026-04-07	163.0500	163.0500	163.0500	163.0500	+1.906%	15	2,533	-88.531%
2026-04-01	163.7000	163.7000	160.0000	160.0000	-22.285%	3	2,533	-88.313%
2026-03-27	205.8200	205.8800	205.8200	205.8800	+7.229%	4	2,536	-90.917%
2026-03-26	178.4000	192.0000	178.4000	192.0000	+16.096%	24	2,539	-90.260%
2026-03-25	165.8600	165.8600	165.3800	165.3800	+5.271%	2	2,539	-88.693%
2026-03-23	157.1000	157.1000	157.1000	157.1000	-19.104%	12	2,539	-88.097%
2026-03-20	182.1500	194.2000	181.6900	194.2000	+14.843%	23	2,539	-90.371%
2026-03-19	185.1000	185.1000	168.8000	169.1000	+9.948%	7	2,534	-88.941%
2026-03-16	154.9200	154.9200	153.8000	153.8000	-6.391%	23	2,529	-87.841%
2026-03-12	164.3000	164.3000	164.3000	164.3000	+17.947%	1	2,527	-88.618%
2026-03-10	150.2000	150.2000	139.3000	139.3000	-10.842%	90	2,527	-86.576%
2026-03-06	156.2400	156.2400	156.2400	156.2400	+11.840%	18	2,485	-88.031%
2026-03-05	139.7000	139.7000	139.7000	139.7000	+7.710%	1	2,485	-86.614%
2026-02-27	129.7000	129.7000	129.7000	129.7000	-4.492%	1	2,485	-85.582%
2026-02-23	135.8000	135.8000	135.8000	135.8000	+1.343%	1	2,484	-86.230%
2026-02-17	134.0000	134.0000	134.0000	134.0000	+6.181%	1	2,486	-86.045%
2026-02-04	126.2000	126.2000	126.2000	126.2000	+0.478%	4	2,486	-85.182%
2026-02-03	126.0000	126.0000	125.6000	125.6000	+5.017%	2	2,483	-85.111%
2026-02-02	119.6000	119.6000	119.6000	119.6000	-2.128%	115	2,594	-84.365%
2026-01-28	120.1000	122.6000	120.1000	122.2000	+0.493%	3	2,487	-84.697%
2026-01-16	121.6000	121.6000	121.6000	121.6000	-5.000%	5	2,482	-84.622%
2025-12-23	128.0000	128.0000	128.0000	128.0000	-6.706%	1	2,482	-85.391%
2025-12-19	137.2000	137.2000	137.2000	137.2000	-12.999%	5	2,482	-86.370%
2025-12-17	155.4400	157.7000	155.2700	157.7000	+5.938%	3	2,477	-88.142%
2025-12-15	147.8000	149.0600	147.8000	148.8600	-0.561%	131	2,477	-87.438%
2025-12-12	149.7000	149.7000	149.7000	149.7000	+1.142%	5	2,347	-87.508%
2025-12-11	148.0400	148.0400	148.0100	148.0100	-3.078%	2	2,342	-87.366%
2025-12-10	152.8100	152.8100	152.7100	152.7100	+1.543%	2	2,342	-87.755%
2025-12-09	151.2000	151.2000	150.1300	150.3900	+2.105%	14	2,343	-87.566%
2025-12-05	147.3200	147.3300	147.2900	147.2900	-3.391%	4	2,331	-87.304%
2025-12-02	152.4600	152.4600	152.4600	152.4600	-21.775%	475	2,249	-87.734%
2025-11-18	207.1000	207.1000	194.9000	194.9000	+6.016%	4	1,614	-90.405%
2025-11-17	183.7700	183.8400	183.7700	183.8400	+10.881%	2	1,611	-89.828%
2025-10-31	159.0000	165.8000	159.0000	165.8000	+8.225%	3	1,611	-88.721%
2025-10-28	153.2000	153.2000	153.2000	153.2000	-11.837%	841	1,832	-87.794%
2025-10-23	173.6600	173.7700	173.6600	173.7700	-3.052%	18	2,072	-89.239%
2025-10-22	178.9800	179.4100	178.9600	179.2400	+4.592%	62	2,065	-89.567%
2025-10-20	171.5200	171.6000	171.2100	171.3700	-13.975%	34	2,037	-89.088%
2025-10-17	200.8100	200.8100	199.2100	199.2100	+7.321%	20	2,020	-90.613%
2025-10-16	186.1000	186.1000	185.6200	185.6200	+1.877%	16	2,002	-89.926%
2025-10-15	182.2100	182.2100	182.2000	182.2000	-5.498%	4	2,005	-89.737%
2025-10-14	187.6600	193.0000	187.6600	192.8000	-5.629%	5	2,004	-90.301%
2025-10-10	199.8700	204.3000	199.3500	204.3000	+17.617%	5	2,004	-90.847%
2025-10-02	172.4000	173.7000	172.1000	173.7000	+0.977%	96	2,004	-89.234%
2025-09-29	172.0000	172.0200	171.9800	172.0200	-7.764%	4	1,956	-89.129%
2025-09-25	185.2000	186.5000	185.2000	186.5000	+4.728%	4	1,954	-89.973%
2025-09-12	177.1800	178.0800	176.3300	178.0800	-0.857%	46	1,942	-89.499%
2025-09-11	179.4900	179.6200	179.4900	179.6200	-4.305%	2	1,919	-89.589%
2025-09-08	187.7000	187.7000	187.7000	187.7000	-5.664%	1	1,919	-90.037%
2025-09-03	198.9800	198.9800	198.9700	198.9700	+2.721%	2	1,919	-90.602%
2025-08-29	193.7000	193.7000	193.7000	193.7000	+1.573%	2	1,918	-90.346%
2025-08-27	190.7000	190.7000	190.7000	190.7000	-2.405%	1	1,919	-90.194%
2025-08-26	195.3000	195.4000	195.3000	195.4000	+0.257%	3	1,918	-90.430%
2025-08-18	194.8000	194.9000	194.8000	194.9000	-2.286%	4	1,916	-90.405%
2025-08-14	199.4600	199.4600	199.4600	199.4600	-1.642%	1	1,916	-90.625%
2025-08-12	202.7000	203.0700	202.0500	202.7900	-1.797%	43	1,915	-90.779%
2025-08-11	206.5000	206.5000	206.5000	206.5000	-6.051%	1	1,895	-90.944%
2025-08-04	219.8000	219.8000	219.8000	219.8000	-6.706%	401	1,895	-91.492%
2025-08-01	250.4000	250.4000	235.5000	235.6000	+18.036%	5	1,563	-92.063%
2025-07-31	199.6000	199.6000	199.6000	199.6000	-4.726%	1	1,563	-90.631%
2025-07-29	209.4000	209.5000	209.4000	209.5000	-7.750%	2	595	-91.074%
2025-07-10	227.3000	227.3000	227.1000	227.1000	-12.922%	2	743	-91.766%
2025-06-26	260.7000	260.8000	260.7000	260.8000	-3.336%	2	77	-92.830%
2025-06-25	269.4000	269.8000	269.4000	269.8000	-12.451%	2	76	-93.069%
2025-05-19	308.1300	308.1700	308.1300	308.1700	-4.354%	100	164	-93.932%
2025-05-14	322.8000	322.8000	322.2000	322.2000	-30.184%	2	98	-94.196%
2025-04-28	461.5000	461.5000	461.5000	461.5000	-0.494%	2	98	-95.948%
2025-04-25	462.9200	463.7900	462.9200	463.7900	-29.354%	180	96	-95.968%
2025-04-21	656.5000	656.5000	656.5000	656.5000	+3.240%	2	15	-97.152%
2025-04-10	591.6000	636.7000	591.6000	635.9000	+9.922%	4	13	-97.059%
2025-04-08	580.8000	580.8000	578.5000	578.5000	-7.394%	3	9	-96.768%
2025-04-04	624.6900	624.6900	624.6900	624.6900	+36.383%	8	7	-97.007%
2025-04-03	452.0600	458.0400	452.0600	458.0400	+17.830%	4	7	-95.917%
2025-03-21	388.7300	388.7300	388.7300	388.7300	+4.686%	6	3	-95.189%
2025-03-20	371.3300	371.3300	371.3300	371.3300	-9.568%	1	1	-94.964%
2025-03-10	410.6200	410.6200	410.6200	410.6200	0.000%	1	1	-95.446%

.dark-mode .xP01jW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xP01jW{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P5625SPX Dec 18 2026 5625.00 Put (SPX261218P05625000)option OPRA

SPX20261218P5625
SPX Dec 18 2026 5625.00 Put (SPX261218P05625000)
option OPRA