Dark

SPX20261218P5675
SPX Dec 18 2026 5675.00 Put (SPX261218P05675000)
option OPRA

EOD

Sep 11, 2026

16.20-17.347%(-3.40)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	16.0000	16.2000	16.0000	16.2000	-17.347%	100	1,180	0.000%
2026-09-10	19.2000	19.6000	19.2000	19.6000	+14.620%	23	1,089	-17.347%
2026-09-09	16.4500	17.1000	16.4500	17.1000	+8.228%	4	1,099	-5.263%
2026-09-08	15.2000	15.8000	15.2000	15.8000	+3.947%	2	1,099	+2.532%
2026-09-04	15.2000	15.2000	15.2000	15.2000	-8.982%	1	1,100	+6.579%
2026-09-02	16.8000	16.8000	16.7000	16.7000	-13.472%	4	1,100	-2.994%
2026-09-01	17.4600	19.4000	17.4600	19.3000	+3.485%	4	1,100	-16.062%
2026-08-26	18.6500	18.6500	18.6500	18.6500	-9.466%	1	1,098	-13.137%
2026-08-24	20.6000	20.6000	20.6000	20.6000	-4.453%	1	1,098	-21.359%
2026-08-21	21.5300	21.5600	21.5300	21.5600	-4.178%	4	1,098	-24.861%
2026-08-20	22.5000	22.5000	22.5000	22.5000	-2.597%	2	1,098	-28.000%
2026-08-18	23.1000	23.1000	23.1000	23.1000	+11.165%	1	1,100	-29.870%
2026-08-14	20.7800	20.7800	20.7800	20.7800	-12.395%	2	1,100	-22.040%
2026-08-07	24.2600	24.2600	23.6900	23.7200	-1.577%	6	1,100	-31.703%
2026-08-06	24.3400	24.3400	24.1000	24.1000	-1.230%	11	1,097	-32.780%
2026-08-05	24.4000	24.4000	24.4000	24.4000	-2.008%	4	1,104	-33.607%
2026-08-04	25.9000	25.9000	24.9000	24.9000	-10.912%	3	1,102	-34.940%
2026-08-03	28.9000	28.9000	27.9500	27.9500	-10.703%	7	1,102	-42.039%
2026-07-31	37.9600	38.0300	31.3000	31.3000	-25.829%	28	1,083	-48.243%
2026-07-23	42.2000	42.2000	42.2000	42.2000	+8.205%	2	1,091	-61.611%
2026-07-20	39.0000	39.0000	39.0000	39.0000	-5.797%	1	1,089	-58.462%
2026-07-17	40.4000	41.4000	39.3500	41.4000	+12.500%	6	1,089	-60.870%
2026-07-16	36.4100	38.1000	36.4100	36.8000	+6.667%	10	1,083	-55.978%
2026-07-15	34.6000	34.6000	34.5000	34.5000	-0.289%	3	1,086	-53.043%
2026-07-10	35.4000	35.4000	34.6000	34.6000	-11.959%	25	1,084	-53.179%
2026-07-08	39.1000	39.3000	39.1000	39.3000	+1.028%	2	1,063	-58.779%
2026-07-07	38.9000	38.9000	38.9000	38.9000	-0.256%	6	1,065	-58.355%
2026-07-02	39.0000	39.0000	39.0000	39.0000	-5.340%	30	1,062	-58.462%
2026-07-01	41.2000	41.2000	41.2000	41.2000	-15.574%	1	1,062	-60.680%
2026-06-25	48.8000	48.8000	48.8000	48.8000	-4.892%	30	1,061	-66.803%
2026-06-24	51.3300	51.3300	51.3100	51.3100	-3.860%	4	1,061	-68.427%
2026-06-23	55.5700	55.7200	53.1600	53.3700	+9.883%	180	1,061	-69.646%
2026-06-18	46.9100	48.6400	46.9100	48.5700	-11.044%	4	1,014	-66.646%
2026-06-17	54.6000	54.6000	54.6000	54.6000	+16.542%	1	1,014	-70.330%
2026-06-16	46.8500	46.8500	46.8500	46.8500	-15.692%	1	1,014	-65.422%
2026-06-12	55.4400	55.5700	55.4400	55.5700	+13.408%	2	1,016	-70.848%
2026-06-04	49.0000	49.0000	49.0000	49.0000	-10.974%	4	1,016	-66.939%
2026-05-27	55.8900	55.9400	55.0400	55.0400	-1.362%	4	1,016	-70.567%
2026-05-26	56.3000	56.3000	55.8000	55.8000	-6.061%	2	1,018	-70.968%
2026-05-22	59.4000	59.4000	59.4000	59.4000	-14.038%	1	1,017	-72.727%
2026-05-19	68.8000	69.1000	68.8000	69.1000	+4.539%	2	1,017	-76.556%
2026-05-14	66.1000	66.1000	66.1000	66.1000	-4.203%	1	1,019	-75.492%
2026-05-13	68.4000	69.0000	68.4000	69.0000	-2.128%	4	1,020	-76.522%
2026-05-08	70.5000	70.5000	70.5000	70.5000	-4.523%	1	1,020	-77.021%
2026-05-07	72.8600	73.8400	72.8600	73.8400	-11.186%	4	1,021	-78.061%
2026-04-30	84.2000	84.2000	83.1400	83.1400	-9.335%	5	1,019	-80.515%
2026-04-29	89.9000	91.7000	89.9000	91.7000	+1.292%	6	1,014	-82.334%
2026-04-24	90.4900	90.5300	90.4900	90.5300	-2.551%	16	1,014	-82.105%
2026-04-23	93.5200	94.5000	92.9000	92.9000	+0.978%	9	1,006	-82.562%
2026-04-22	92.9000	92.9000	92.0000	92.0000	-0.969%	15	1,010	-82.391%
2026-04-21	92.8000	92.9000	92.8000	92.9000	-1.223%	2	995	-82.562%
2026-04-20	94.0500	94.0500	94.0500	94.0500	+2.899%	1	995	-82.775%
2026-04-17	92.6800	92.6800	88.2000	91.4000	-9.415%	34	995	-82.276%
2026-04-16	100.9000	100.9000	100.9000	100.9000	+0.498%	1	986	-83.944%
2026-04-15	100.4000	100.4000	100.4000	100.4000	-12.998%	5	986	-83.865%
2026-04-13	115.0000	115.4000	115.0000	115.4000	-3.953%	4	991	-85.962%
2026-04-10	120.1500	120.1500	120.1500	120.1500	-6.810%	1	991	-86.517%
2026-04-08	128.9300	128.9300	128.9300	128.9300	-25.258%	5	991	-87.435%
2026-04-07	172.5000	172.5000	172.5000	172.5000	-20.719%	2	996	-90.609%
2026-03-27	215.4300	220.6600	212.9400	217.5800	+16.291%	409	998	-92.554%
2026-03-26	187.1000	187.1000	187.1000	187.1000	-7.923%	1	1,282	-91.342%
2026-03-20	192.1500	203.2000	192.1500	203.2000	+10.363%	13	1,281	-92.028%
2026-03-19	184.1700	184.1700	184.1200	184.1200	+9.497%	2	1,280	-91.201%
2026-03-18	169.5300	170.4300	168.1500	168.1500	+8.066%	273	1,280	-90.366%
2026-03-17	153.3700	157.6300	153.3300	155.6000	-3.474%	9	1,007	-89.589%
2026-03-16	165.0200	165.0200	161.2000	161.2000	-11.864%	4	1,004	-89.950%
2026-03-13	165.9500	183.7200	160.7700	182.9000	+9.495%	570	1,004	-91.143%
2026-03-12	167.0400	167.0400	167.0400	167.0400	+3.559%	5	503	-90.302%
2026-03-11	161.0000	161.3000	160.8000	161.3000	+12.389%	8	503	-89.957%
2026-03-10	143.2500	143.7800	143.2500	143.5200	-1.564%	4	497	-88.712%
2026-03-05	145.8000	145.8000	145.8000	145.8000	+5.271%	3	497	-88.889%
2026-02-27	138.5000	138.5000	138.5000	138.5000	-3.343%	1	497	-88.303%
2026-02-23	144.2900	144.2900	143.2900	143.2900	+7.899%	2	497	-88.694%
2026-02-04	133.0000	133.5000	132.8000	132.8000	+1.142%	5	497	-87.801%
2026-02-03	131.6000	132.0000	131.3000	131.3000	+6.835%	5	492	-87.662%
2026-02-02	122.9000	122.9000	122.9000	122.9000	-10.942%	1	488	-86.819%
2026-01-29	138.0000	138.0000	138.0000	138.0000	+9.524%	6	487	-88.261%
2026-01-28	123.8000	126.0000	123.8000	126.0000	-1.685%	6	481	-87.143%
2026-01-23	128.1000	128.1600	128.1000	128.1600	+1.957%	2	485	-87.360%
2026-01-22	126.3000	126.3000	125.7000	125.7000	-8.315%	3	484	-87.112%
2026-01-21	137.1000	137.1000	137.1000	137.1000	-6.025%	4	484	-88.184%
2026-01-20	145.8900	145.8900	145.8900	145.8900	+13.977%	1	484	-88.896%
2026-01-16	127.1000	128.0000	127.1000	128.0000	+1.992%	10	474	-87.344%
2026-01-15	125.2000	125.8000	124.4000	125.5000	-0.555%	10	474	-87.092%
2026-01-12	126.2000	126.2000	126.2000	126.2000	+0.135%	8	464	-87.163%
2026-01-09	125.0500	126.0300	125.0500	126.0300	-1.570%	5	464	-87.146%
2026-01-06	128.0400	128.0400	128.0400	128.0400	-3.874%	1	469	-87.348%
2026-01-05	131.8000	133.2000	131.3300	133.2000	-3.499%	30	469	-87.838%
2026-01-02	138.1600	138.1600	138.0300	138.0300	+4.142%	2	457	-88.263%
2025-12-29	132.5400	132.5400	132.5400	132.5400	+0.485%	1	459	-87.777%
2025-12-26	129.1200	131.9000	128.8700	131.9000	+0.038%	5	459	-87.718%
2025-12-24	131.8500	131.8500	131.8500	131.8500	+0.327%	1	462	-87.713%
2025-12-23	131.4100	131.4500	131.4100	131.4200	-2.868%	8	462	-87.673%
2025-12-22	135.1000	135.3000	134.7000	135.3000	-6.367%	19	470	-88.027%
2025-12-19	144.4600	144.5000	144.4600	144.5000	-6.472%	3	479	-88.789%
2025-12-12	154.5000	154.5000	154.5000	154.5000	+1.645%	8	482	-89.515%
2025-12-08	152.0000	152.0000	152.0000	152.0000	-5.473%	1	474	-89.342%
2025-12-04	160.8000	160.8000	160.8000	160.8000	-1.332%	1	474	-89.925%
2025-12-02	163.1400	163.1500	162.9700	162.9700	-2.407%	4	474	-90.060%
2025-11-26	165.6600	166.9900	165.6600	166.9900	-4.408%	6	468	-90.299%
2025-11-25	178.1400	178.1400	174.6900	174.6900	-16.802%	22	468	-90.726%
2025-11-19	210.0100	210.0100	209.9600	209.9700	-2.760%	4	454	-92.285%
2025-11-18	215.8500	215.9300	215.8500	215.9300	+15.842%	2	452	-92.498%
2025-11-14	186.4000	186.4000	186.4000	186.4000	+1.085%	2	452	-91.309%
2025-11-13	184.4000	184.4000	184.4000	184.4000	+0.925%	2	450	-91.215%
2025-11-04	183.1000	183.1000	182.7100	182.7100	+9.211%	2	449	-91.133%
2025-10-30	166.1600	167.3000	165.6200	167.3000	+5.366%	138	449	-90.317%
2025-10-28	158.8700	158.8700	158.7800	158.7800	-12.552%	4	446	-89.797%
2025-10-22	181.1800	181.5700	181.1000	181.5700	+1.114%	4	446	-91.078%
2025-10-20	178.3700	179.5700	178.3500	179.5700	-7.955%	12	446	-90.978%
2025-10-17	214.8000	214.8000	195.0900	195.0900	-0.763%	5	446	-91.696%
2025-10-16	196.5000	196.5900	196.5000	196.5900	-2.097%	2	445	-91.759%
2025-10-14	200.8000	200.8000	200.8000	200.8000	+2.235%	1	445	-91.932%
2025-10-13	196.2900	196.4100	196.2700	196.4100	-8.519%	4	445	-91.752%
2025-10-10	214.7000	214.7000	214.7000	214.7000	+17.387%	1	445	-92.455%
2025-10-07	182.9000	182.9000	182.9000	182.9000	+2.008%	3	442	-91.143%
2025-10-02	179.7000	179.9000	179.2000	179.3000	-7.720%	112	442	-90.965%
2025-09-25	190.9000	194.3000	190.9000	194.3000	+7.467%	3	358	-91.662%
2025-09-23	180.8000	180.8000	180.8000	180.8000	-1.568%	1	357	-91.040%
2025-09-12	184.6000	184.6100	183.5600	183.6800	-11.343%	10	356	-91.180%
2025-09-03	207.0600	207.1800	207.0600	207.1800	+2.768%	2	353	-92.181%
2025-08-29	201.7000	201.7000	201.6000	201.6000	+1.511%	4	350	-91.964%
2025-08-27	198.6000	198.6000	198.6000	198.6000	-2.552%	1	350	-91.843%
2025-08-26	204.2600	204.2600	203.8000	203.8000	-0.488%	6	349	-92.051%
2025-08-18	204.8000	204.8000	204.8000	204.8000	-1.491%	1	350	-92.090%
2025-07-31	207.9000	207.9000	207.9000	207.9000	-23.397%	1	349	-92.208%
2025-06-26	271.5000	271.5000	271.4000	271.4000	-3.313%	2	348	-94.031%
2025-06-25	280.7000	280.7000	280.7000	280.7000	-24.086%	3	348	-94.229%
2025-05-12	369.7600	369.7600	369.7600	369.7600	-12.912%	1	354	-95.619%
2025-05-08	424.5800	424.5800	424.5800	424.5800	-2.103%	1	205	-96.184%
2025-05-05	433.7000	433.7000	433.7000	433.7000	-29.215%	191	204	-96.265%
2025-04-10	614.8000	614.8000	612.7000	612.7000	-19.982%	2	24	-97.356%
2025-04-09	765.7000	765.7000	765.7000	765.7000	+96.490%	1	22	-97.884%
2025-03-20	377.8000	389.6900	377.8000	389.6900	+1.218%	8	22	-95.843%
2025-03-19	393.7000	393.9000	380.7100	385.0000	+15.824%	13	16	-95.792%
2025-03-03	332.4000	332.4000	332.4000	332.4000	0.000%	10	10	-95.126%

.dark-mode .z5fcn6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z5fcn6{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P5675SPX Dec 18 2026 5675.00 Put (SPX261218P05675000)option OPRA

SPX20261218P5675
SPX Dec 18 2026 5675.00 Put (SPX261218P05675000)
option OPRA