Dark

SPX20261218P5650
SPX Dec 18 2026 5650.00 Put (SPX261218P05650000)
option OPRA

EOD

Sep 11, 2026

15.75-17.539%(-3.35)168

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	15.7000	16.3000	15.6000	15.7500	-17.539%	168	5,569	0.000%
2026-09-10	18.7000	19.1000	18.7000	19.1000	+13.690%	32	5,660	-17.539%
2026-09-09	16.4000	16.8000	16.4000	16.8000	+9.091%	101	5,559	-6.250%
2026-09-08	14.7500	15.4000	14.7500	15.4000	+4.054%	2	5,581	+2.273%
2026-09-04	14.8000	14.8000	14.8000	14.8000	-6.091%	1	5,580	+6.419%
2026-09-03	15.7400	15.7600	15.7400	15.7600	-16.170%	100	5,580	-0.063%
2026-09-01	17.0500	18.8000	17.0500	18.8000	+11.573%	2	5,660	-16.223%
2026-08-28	16.8500	16.8500	16.8500	16.8500	-5.337%	2	5,659	-6.528%
2026-08-27	17.8000	17.8000	17.8000	17.8000	-14.010%	1	5,657	-11.517%
2026-08-21	20.7000	20.7000	20.7000	20.7000	-5.479%	6	5,657	-23.913%
2026-08-20	21.9000	21.9000	21.9000	21.9000	-2.667%	4	5,653	-28.082%
2026-08-18	22.5000	22.5000	22.5000	22.5000	+9.223%	1	5,653	-30.000%
2026-08-14	20.6000	20.6000	20.6000	20.6000	-0.483%	2	5,653	-23.544%
2026-08-13	20.7000	20.7000	20.7000	20.7000	-8.569%	1	5,653	-23.913%
2026-08-11	22.6400	22.6400	22.6400	22.6400	+0.177%	2	5,652	-30.433%
2026-08-10	22.5400	22.6000	22.5400	22.6000	-1.310%	3	5,652	-30.310%
2026-08-07	23.1000	23.1000	22.9000	22.9000	-4.184%	3	5,652	-31.223%
2026-08-05	23.9000	23.9000	23.9000	23.9000	-4.781%	6	5,655	-34.100%
2026-08-04	24.3000	25.1000	24.3000	25.1000	-8.160%	3	5,660	-37.251%
2026-08-03	28.0000	28.0000	27.3300	27.3300	-12.684%	60	5,648	-42.371%
2026-07-31	32.8700	32.8700	31.3000	31.3000	-16.954%	77	5,669	-49.681%
2026-07-29	37.8000	37.8000	37.6900	37.6900	+6.771%	504	5,666	-58.212%
2026-07-28	39.1400	39.1400	35.3000	35.3000	-5.489%	18	5,254	-55.382%
2026-07-27	37.8000	37.8000	37.3200	37.3500	-11.702%	8	5,269	-57.831%
2026-07-23	40.6000	42.3000	40.6000	42.3000	+18.487%	31	5,265	-62.766%
2026-07-22	35.7000	35.8000	35.7000	35.7000	+1.478%	16	5,242	-55.882%
2026-07-21	35.1500	35.3000	35.1500	35.1800	-3.431%	36	5,253	-55.230%
2026-07-20	38.1000	38.1000	36.3800	36.4300	-5.573%	3	5,217	-56.766%
2026-07-17	39.0900	39.6000	38.5400	38.5800	+8.493%	8	5,216	-59.176%
2026-07-16	35.6100	35.6100	35.5600	35.5600	+6.467%	14	5,202	-55.709%
2026-07-15	33.6000	33.6000	33.4000	33.4000	-3.608%	17	5,213	-52.844%
2026-07-14	35.3000	35.3000	34.6500	34.6500	-6.351%	3	5,199	-54.545%
2026-07-13	37.5000	37.5000	37.0000	37.0000	+8.824%	8	5,198	-57.432%
2026-07-10	34.4500	34.4800	34.0000	34.0000	-11.458%	102	5,192	-53.676%
2026-07-08	38.5000	38.5000	38.4000	38.4000	+1.053%	27	5,192	-58.984%
2026-07-07	38.0000	38.0000	38.0000	38.0000	+2.316%	3	5,191	-58.553%
2026-07-06	37.2000	37.2000	37.1000	37.1400	-9.854%	41	5,188	-57.593%
2026-07-02	41.2000	41.2000	41.2000	41.2000	+2.743%	12	5,151	-61.772%
2026-07-01	40.1000	40.1000	40.1000	40.1000	-1.232%	3	5,151	-60.723%
2026-06-30	40.6000	40.6000	40.6000	40.6000	-5.779%	3	5,151	-61.207%
2026-06-29	44.9000	44.9000	43.0900	43.0900	-16.379%	34	5,151	-63.449%
2026-06-25	48.8700	51.6500	48.6700	51.5300	-1.566%	64	5,166	-69.435%
2026-06-23	55.3600	55.5800	51.6000	52.3500	+11.573%	6	5,165	-69.914%
2026-06-22	46.6000	47.1200	46.6000	46.9200	+2.535%	7	5,169	-66.432%
2026-06-16	44.8700	45.7600	44.8700	45.7600	+2.601%	602	5,166	-65.581%
2026-06-15	44.6600	44.7000	44.6000	44.6000	-25.406%	3	4,715	-64.686%
2026-06-11	59.7900	59.7900	59.7900	59.7900	-10.414%	12	4,715	-73.658%
2026-06-09	66.4200	66.8400	66.4200	66.7400	+39.332%	4	4,698	-76.401%
2026-06-04	47.9000	47.9000	47.9000	47.9000	-3.232%	3	4,589	-67.119%
2026-06-01	49.5000	49.5000	49.5000	49.5000	+1.434%	39	4,586	-68.182%
2026-05-29	48.7900	48.8000	48.7900	48.8000	-4.873%	2	4,591	-67.725%
2026-05-28	51.3000	51.3000	51.3000	51.3000	-4.824%	6	4,591	-69.298%
2026-05-27	53.9000	53.9000	53.9000	53.9000	-1.821%	1	4,591	-70.779%
2026-05-26	53.8000	54.9000	53.8000	54.9000	-5.508%	3	4,591	-71.311%
2026-05-22	57.8000	58.1000	57.8000	58.1000	-14.053%	2	4,592	-72.892%
2026-05-19	66.6000	67.6000	66.6000	67.6000	+4.482%	4	4,590	-76.701%
2026-05-14	64.5000	64.7000	64.5000	64.7000	-3.288%	2	4,591	-75.657%
2026-05-13	66.9000	67.0000	66.9000	66.9000	-4.633%	5	4,590	-76.457%
2026-05-12	70.1800	70.1800	70.1500	70.1500	+2.409%	2	4,590	-77.548%
2026-05-11	68.5400	68.5400	68.5000	68.5000	-4.596%	2	4,590	-77.007%
2026-05-07	71.8000	71.8000	71.8000	71.8000	-0.842%	1	4,591	-78.064%
2026-05-06	72.4500	72.4500	72.4100	72.4100	-11.371%	2	4,591	-78.249%
2026-05-04	76.6500	81.7000	76.2800	81.7000	+5.134%	5	4,591	-80.722%
2026-05-01	75.8500	77.7100	75.6700	77.7100	-2.165%	29	4,591	-79.732%
2026-04-30	81.2900	81.2900	79.4300	79.4300	-11.548%	2	4,591	-80.171%
2026-04-29	86.1000	89.8000	86.1000	89.8000	-0.333%	40	4,590	-82.461%
2026-04-28	89.1000	90.1000	89.1000	90.1000	+1.877%	40	4,583	-82.519%
2026-04-24	90.9400	90.9400	88.2800	88.4400	-3.026%	30	4,577	-82.191%
2026-04-23	93.3000	93.3000	91.2000	91.2000	+1.672%	6	4,577	-82.730%
2026-04-22	89.9000	89.9000	89.7000	89.7000	-5.876%	19	4,578	-82.441%
2026-04-21	89.9000	95.3000	89.9000	95.3000	+4.840%	22	4,592	-83.473%
2026-04-20	90.5000	91.0000	90.4600	90.9000	+2.596%	16	4,584	-82.673%
2026-04-17	86.5200	90.1600	86.5200	88.6000	-7.030%	37	4,584	-82.223%
2026-04-16	97.4700	97.4700	95.2000	95.3000	-3.591%	7	4,581	-83.473%
2026-04-15	98.3500	98.8500	98.2300	98.8500	-2.640%	119	4,578	-84.067%
2026-04-14	100.1000	101.5900	100.1000	101.5300	-5.094%	247	4,622	-84.487%
2026-04-13	115.3000	116.2000	106.9800	106.9800	-16.311%	30	4,672	-85.278%
2026-04-08	120.0100	127.8300	120.0100	127.8300	-21.514%	244	4,702	-87.679%
2026-04-07	171.0000	171.0000	162.8700	162.8700	-1.291%	15	4,599	-90.330%
2026-04-01	170.6000	170.6000	165.0000	165.0000	-27.504%	16	4,602	-90.455%
2026-03-30	227.6000	227.6000	227.6000	227.6000	+6.694%	35	4,588	-93.080%
2026-03-27	212.9400	213.3200	212.9300	213.3200	+12.132%	40	4,588	-92.617%
2026-03-26	182.7000	190.3700	182.7000	190.2400	+10.112%	4	4,588	-91.721%
2026-03-25	174.3900	174.5600	172.7700	172.7700	-6.307%	4	4,589	-90.884%
2026-03-20	187.4000	187.7000	184.3000	184.4000	-2.175%	70	4,588	-91.459%
2026-03-19	189.2000	189.6900	188.5000	188.5000	+7.530%	7	4,548	-91.645%
2026-03-18	159.2800	175.9000	159.2800	175.3000	+8.653%	6	4,548	-91.015%
2026-03-16	155.4000	161.5100	155.4000	161.3400	-10.267%	3	4,547	-90.238%
2026-03-13	169.5000	179.8000	169.5000	179.8000	+16.075%	217	4,547	-91.240%
2026-03-11	154.9000	154.9000	154.9000	154.9000	+8.816%	3	4,400	-89.832%
2026-03-10	149.9700	149.9700	141.5400	142.3500	-14.556%	48	4,403	-88.936%
2026-03-09	182.4100	182.4100	166.4000	166.6000	+16.748%	10	4,402	-90.546%
2026-03-05	142.7000	142.7000	142.7000	142.7000	+7.796%	2	4,395	-88.963%
2026-03-02	132.1000	132.3800	132.1000	132.3800	-0.091%	2	4,395	-88.102%
2026-02-27	133.1000	133.1000	132.5000	132.5000	+0.914%	11	4,394	-88.113%
2026-02-24	131.3000	131.3000	131.3000	131.3000	-4.993%	1	5,185	-88.005%
2026-02-19	138.2000	138.2000	138.2000	138.2000	+2.751%	2	5,185	-88.603%
2026-02-17	134.5000	134.5000	134.5000	134.5000	-1.710%	6	5,184	-88.290%
2026-02-13	137.3300	137.3300	136.8400	136.8400	-1.483%	2	5,189	-88.490%
2026-02-12	138.9000	138.9000	138.9000	138.9000	+8.262%	10	5,189	-88.661%
2026-02-03	128.7000	128.7000	128.3000	128.3000	+6.650%	4	5,199	-87.724%
2026-02-02	120.3000	120.3000	120.3000	120.3000	-13.887%	1	5,198	-86.908%
2026-01-29	123.7000	139.8000	123.7000	139.7000	+11.270%	5	5,221	-88.726%
2026-01-28	121.2000	126.4000	121.2000	125.5500	-0.484%	1,249	5,221	-87.455%
2026-01-23	121.9000	126.7800	121.8000	126.1600	-0.661%	994	5,087	-87.516%
2026-01-22	127.0000	127.0000	127.0000	127.0000	-4.940%	4	4,781	-87.598%
2026-01-21	136.0000	136.0000	133.6000	133.6000	-10.215%	8	4,785	-88.211%
2026-01-20	148.8000	148.8000	148.8000	148.8000	+17.908%	12	4,789	-89.415%
2026-01-16	127.0000	127.0000	126.2000	126.2000	+3.020%	2	4,790	-87.520%
2026-01-15	122.6000	123.4000	122.5000	122.5000	-7.964%	3	4,790	-87.143%
2026-01-14	133.1000	133.1000	133.1000	133.1000	+6.056%	4	4,790	-88.167%
2026-01-06	125.5000	125.5000	125.5000	125.5000	-1.953%	1	4,353	-87.450%
2025-12-30	128.0000	128.0000	128.0000	128.0000	+0.063%	1	3,948	-87.695%
2025-12-26	129.1000	129.1000	127.9200	127.9200	-3.384%	6	3,350	-87.688%
2025-12-22	132.5600	132.5600	131.8000	132.4000	-5.293%	14	3,347	-88.104%
2025-12-19	139.8000	139.8000	139.8000	139.8000	-8.328%	3	3,357	-88.734%
2025-12-18	152.5000	152.5000	152.5000	152.5000	-2.866%	1	3,356	-89.672%
2025-12-17	157.0000	157.0000	157.0000	157.0000	+3.535%	10	3,356	-89.968%
2025-12-12	156.5800	156.5800	151.6400	151.6400	+4.861%	154	2,150	-89.614%
2025-12-11	151.1600	151.1600	144.6100	144.6100	-6.444%	135	2,077	-89.109%
2025-12-09	153.5000	154.5700	153.5000	154.5700	+3.184%	10	1,685	-89.810%
2025-12-05	149.8000	149.8000	149.8000	149.8000	-5.411%	9	1,676	-89.486%
2025-12-02	156.7000	158.3700	156.7000	158.3700	-3.492%	2	1,676	-90.055%
2025-11-26	164.1000	164.1000	164.1000	164.1000	-3.782%	2	1,694	-90.402%
2025-11-25	170.5400	170.5500	170.5400	170.5500	-21.514%	18	1,694	-90.765%
2025-11-21	217.1200	217.3000	217.1200	217.3000	+5.266%	30	1,676	-92.752%
2025-11-19	206.1500	206.4300	206.1500	206.4300	-0.468%	164	1,648	-92.370%
2025-11-18	204.8000	207.4000	204.8000	207.4000	+12.595%	2	1,648	-92.406%
2025-11-14	184.2000	184.2000	184.2000	184.2000	+17.926%	2	1,648	-91.450%
2025-10-28	156.5000	156.5000	156.2000	156.2000	-0.064%	9	1,648	-89.917%
2025-10-27	156.3000	156.3000	156.3000	156.3000	-3.578%	2	1,646	-89.923%
2025-10-24	162.1300	162.1300	162.0800	162.1000	-5.772%	4	1,646	-90.284%
2025-10-23	172.4600	172.4800	171.9600	172.0300	-6.133%	18	1,642	-90.845%
2025-10-22	183.0700	183.2700	183.0700	183.2700	+3.554%	2	1,642	-91.406%
2025-10-21	177.0900	177.0900	176.9800	176.9800	+0.443%	2	1,643	-91.101%
2025-10-20	174.8300	176.3400	174.8300	176.2000	-15.219%	4	1,643	-91.061%
2025-10-16	208.2000	208.2000	207.8300	207.8300	+9.905%	2	1,643	-92.422%
2025-10-15	182.3400	189.1000	182.3400	189.1000	-4.059%	13	1,657	-91.671%
2025-10-14	197.1000	197.1000	197.1000	197.1000	-5.919%	1	1,657	-92.009%
2025-10-10	202.3000	209.5000	201.3000	209.5000	+18.095%	3	1,657	-92.482%
2025-10-03	177.4000	177.4000	177.4000	177.4000	-0.225%	5	1,657	-91.122%
2025-10-02	177.6400	177.8000	175.6000	177.8000	-0.726%	224	1,662	-91.142%
2025-10-01	179.1000	179.1000	179.1000	179.1000	+1.698%	7	1,464	-91.206%
2025-09-30	180.7000	180.7000	176.1100	176.1100	-1.449%	6	1,457	-91.057%
2025-09-29	175.3900	178.7000	175.3900	178.7000	-6.046%	9	1,451	-91.186%
2025-09-25	190.2000	190.2000	190.2000	190.2000	+3.034%	1	1,446	-91.719%
2025-09-24	183.9000	184.6000	183.8000	184.6000	+4.135%	4	1,446	-91.468%
2025-09-23	177.2300	177.2700	177.2300	177.2700	+1.821%	2	1,446	-91.115%
2025-09-22	175.6300	175.6300	173.7800	174.1000	-3.014%	38	1,447	-90.953%
2025-09-12	180.7500	180.8600	179.3400	179.5100	+0.100%	184	1,451	-91.226%
2025-09-11	179.2800	179.3300	179.2800	179.3300	-7.828%	2	1,438	-91.217%
2025-09-04	195.9700	195.9900	194.5600	194.5600	-1.688%	76	1,438	-91.905%
2025-08-29	197.6000	197.9000	197.6000	197.9000	-0.702%	4	1,437	-92.041%
2025-08-26	199.7000	199.7000	199.0000	199.3000	-11.146%	7	1,437	-92.097%
2025-08-04	224.3000	224.3000	224.3000	224.3000	-7.007%	1	1,597	-92.978%
2025-08-01	248.6000	248.6000	241.2000	241.2000	+0.375%	2	1,597	-93.470%
2025-07-15	240.3000	240.3000	240.3000	240.3000	+1.009%	4	1,597	-93.446%
2025-07-11	237.9000	237.9000	237.9000	237.9000	+2.632%	2	1,597	-93.380%
2025-07-10	232.0000	232.0000	231.8000	231.8000	-10.398%	2	1,595	-93.205%
2025-06-27	258.7000	258.7000	258.7000	258.7000	-2.671%	1	1,566	-93.912%
2025-06-26	266.0000	266.1000	265.8000	265.8000	-13.381%	4	1,565	-94.074%
2025-06-05	306.9900	306.9900	306.8600	306.8600	-5.958%	22	1,564	-94.867%
2025-05-27	326.3000	326.3000	326.3000	326.3000	+0.617%	2	1,586	-95.173%
2025-05-20	324.3000	324.3000	324.3000	324.3000	-2.437%	8	1,587	-95.143%
2025-05-13	332.4000	332.4000	332.4000	332.4000	-22.336%	102	1,573	-95.262%
2025-05-08	438.8600	438.8600	417.0000	428.0000	-6.229%	5	1,593	-96.320%
2025-05-07	456.4300	456.4300	456.4300	456.4300	-10.063%	1	1,593	-96.549%
2025-04-30	507.5000	507.5000	507.5000	507.5000	+5.444%	2	1,551	-96.897%
2025-04-25	481.3000	481.3000	481.3000	481.3000	-11.232%	4	1,551	-96.728%
2025-04-23	542.2000	542.2000	542.2000	542.2000	-18.747%	2	1,562	-97.095%
2025-04-21	667.3000	667.3000	667.3000	667.3000	+25.650%	2	1,558	-97.640%
2025-04-14	519.0300	531.0800	519.0300	531.0800	-23.132%	260	1,107	-97.034%
2025-04-10	677.7600	690.9000	677.7600	690.9000	+20.496%	11	1,167	-97.720%
2025-04-08	588.8000	588.8000	573.3800	573.3800	-6.137%	901	1,156	-97.253%
2025-04-04	610.8700	610.8700	610.8700	610.8700	+57.185%	2	348	-97.422%
2025-04-02	381.2500	388.6300	381.2500	388.6300	-12.773%	2	347	-95.947%
2025-03-31	445.5400	445.5400	445.5400	445.5400	+7.668%	3	347	-96.465%
2025-03-28	397.5500	413.8100	397.5500	413.8100	+6.162%	18	347	-96.194%
2025-03-21	389.3200	392.2500	389.0500	389.7900	+2.928%	20	353	-95.959%
2025-03-20	378.7000	378.7000	378.7000	378.7000	-13.559%	6	343	-95.841%
2025-03-11	437.7000	438.1000	437.4000	438.1000	+7.811%	9	283	-96.405%
2025-03-07	402.0300	406.3600	402.0300	406.3600	+6.149%	8	284	-96.124%
2025-03-06	382.8200	382.8200	382.8200	382.8200	+17.357%	1	281	-95.886%
2025-03-03	326.2000	326.2000	326.2000	326.2000	+7.763%	10	280	-95.172%
2025-02-27	302.7000	302.7000	302.7000	302.7000	+14.447%	30	270	-94.797%
2025-02-13	264.4900	264.4900	264.4900	264.4900	-4.825%	1	262	-94.045%
2025-02-12	277.9000	277.9000	277.9000	277.9000	+1.609%	2	262	-94.332%
2025-02-06	273.5000	273.5000	273.5000	273.5000	-2.911%	20	251	-94.241%
2025-01-29	281.7000	281.7000	281.7000	281.7000	+4.772%	1	241	-94.409%
2025-01-23	268.9200	268.9200	268.8700	268.8700	-0.859%	2	241	-94.142%
2025-01-22	271.2000	271.2000	271.2000	271.2000	-9.112%	2	241	-94.192%
2025-01-16	298.6000	298.6000	298.3900	298.3900	-11.220%	102	239	-94.722%
2025-01-13	336.4000	337.6000	336.1000	336.1000	+0.209%	9	162	-95.314%
2025-01-10	335.2000	335.4000	335.2000	335.4000	+10.880%	10	162	-95.304%
2025-01-03	307.2300	307.2300	302.4900	302.4900	-1.514%	36	162	-94.793%
2024-12-30	307.1400	307.1400	307.1400	307.1400	+8.992%	18	153	-94.872%
2024-12-26	281.8000	281.8000	281.8000	281.8000	+0.107%	2	135	-94.411%
2024-12-18	281.5000	281.5000	281.5000	281.5000	-1.107%	2	135	-94.405%
2024-12-12	284.6600	284.6600	284.6500	284.6500	-25.191%	2	133	-94.467%
2024-10-31	375.1000	380.5000	375.1000	380.5000	+11.584%	180	115	-95.861%
2024-10-30	341.3000	341.3000	340.9000	341.0000	-2.697%	16	0	-95.381%
2024-10-25	350.2700	350.4500	350.2700	350.4500	-14.278%	4	0	-95.506%
2024-08-20	408.8200	408.8200	408.8200	408.8200	0.000%	2	0	-96.147%

.dark-mode .kT9Lxr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kT9Lxr{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P5650SPX Dec 18 2026 5650.00 Put (SPX261218P05650000)option OPRA

SPX20261218P5650
SPX Dec 18 2026 5650.00 Put (SPX261218P05650000)
option OPRA