Dark

SPX20261218P5700
SPX Dec 18 2026 5700.00 Put (SPX261218P05700000)
option OPRA

EOD

Sep 11, 2026

16.40-18.408%(-3.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	16.4000	16.4000	16.4000	16.4000	-18.408%	1	12,261	0.000%
2026-09-10	20.0000	20.1000	20.0000	20.1000	+16.860%	2	12,260	-18.408%
2026-09-09	17.2000	17.2000	17.2000	17.2000	+5.521%	1	12,259	-4.651%
2026-09-08	16.3000	16.3000	16.3000	16.3000	+5.161%	1	12,259	+0.613%
2026-09-04	14.8500	15.5000	14.8500	15.5000	-21.320%	3	12,257	+5.806%
2026-09-01	18.0500	19.7000	18.0500	19.7000	+6.775%	2	12,257	-16.751%
2026-08-31	18.4500	18.4500	18.4500	18.4500	+2.500%	50	12,256	-11.111%
2026-08-28	17.9000	18.0000	17.8000	18.0000	-16.589%	202	12,306	-8.889%
2026-08-21	21.5800	21.5800	21.5800	21.5800	-8.365%	45	12,429	-24.004%
2026-08-20	23.0000	23.5500	22.7000	23.5500	-0.170%	1,202	12,474	-30.361%
2026-08-18	23.8800	24.0000	23.5900	23.5900	+8.460%	67	11,958	-30.479%
2026-08-14	21.7500	21.7500	21.7500	21.7500	+0.975%	5	11,959	-24.598%
2026-08-13	21.5400	21.5400	21.5400	21.5400	-4.901%	1	11,959	-23.863%
2026-08-12	22.9000	22.9000	22.6500	22.6500	-4.390%	2	11,959	-27.594%
2026-08-11	23.6900	23.6900	23.6900	23.6900	+0.809%	2	12,079	-30.772%
2026-08-10	23.2100	23.5000	23.2100	23.5000	-2.893%	3	12,079	-30.213%
2026-08-07	24.2000	24.2000	24.2000	24.2000	-4.158%	1	12,079	-32.231%
2026-08-05	25.8000	26.0000	25.0900	25.2500	-3.257%	235	12,080	-35.050%
2026-08-04	26.5000	26.5000	25.9000	26.1000	-8.837%	7	12,096	-37.165%
2026-08-03	29.6000	29.6000	28.6000	28.6300	-20.802%	21	12,101	-42.717%
2026-07-31	33.6500	36.1500	33.6500	36.1500	-0.550%	703	12,092	-54.633%
2026-07-30	36.3500	36.3500	36.3500	36.3500	+1.423%	1	11,660	-54.883%
2026-07-29	39.9000	42.0900	35.8400	35.8400	-10.713%	4	11,660	-54.241%
2026-07-24	40.0500	40.1400	40.0500	40.1400	+4.804%	2	11,660	-59.143%
2026-07-21	38.3000	38.3000	38.3000	38.3000	-2.520%	2	11,706	-57.180%
2026-07-20	39.9000	39.9000	39.2900	39.2900	-8.692%	233	11,633	-58.259%
2026-07-17	44.0400	44.0400	40.4800	43.0300	+18.867%	398	11,463	-61.887%
2026-07-16	36.3200	36.3200	36.2000	36.2000	-2.294%	52	11,083	-54.696%
2026-07-14	37.0500	37.0500	37.0500	37.0500	-1.984%	120	11,083	-55.735%
2026-07-13	36.6100	37.8000	36.6100	37.8000	+6.689%	33	10,963	-56.614%
2026-07-10	35.6900	35.6900	35.4300	35.4300	-11.866%	3	10,981	-53.712%
2026-07-08	43.4500	43.4500	40.1000	40.2000	+3.342%	3	11,132	-59.204%
2026-07-07	38.9000	38.9000	38.9000	38.9000	-0.231%	150	11,130	-57.841%
2026-07-06	38.6000	38.9900	38.6000	38.9900	-7.387%	2	10,980	-57.938%
2026-07-01	41.6400	42.1000	40.4500	42.1000	-6.444%	9	10,979	-61.045%
2026-06-29	45.2500	45.2500	45.0000	45.0000	-13.378%	2	10,973	-63.556%
2026-06-26	51.9500	51.9500	51.9500	51.9500	-8.571%	1	10,973	-68.431%
2026-06-23	56.9100	56.9100	54.5900	56.8200	+14.904%	22	10,973	-71.137%
2026-06-22	49.4500	49.4500	49.4500	49.4500	+0.243%	2	10,973	-66.835%
2026-06-18	49.1100	49.3300	49.1100	49.3300	+0.776%	2	12,081	-66.755%
2026-06-17	48.9500	48.9500	48.9500	48.9500	+1.894%	2,120	12,081	-66.496%
2026-06-16	46.8000	48.0400	46.8000	48.0400	+1.888%	4	12,081	-65.862%
2026-06-15	46.4900	47.3500	46.4900	47.1500	-16.667%	17	11,987	-65.217%
2026-06-12	55.7700	56.5800	55.7700	56.5800	-7.865%	3	11,987	-71.014%
2026-06-11	69.8300	69.8300	61.4100	61.4100	-11.640%	6	11,987	-73.294%
2026-06-10	63.5000	69.5000	63.5000	69.5000	+1.996%	8	11,986	-76.403%
2026-06-09	68.0200	68.1400	68.0200	68.1400	+17.079%	2	11,904	-75.932%
2026-06-08	56.6000	58.3500	56.6000	58.2000	+4.676%	204	11,904	-71.821%
2026-06-05	55.6000	55.6000	55.6000	55.6000	+10.978%	5	12,022	-70.504%
2026-06-04	52.9600	52.9600	50.0000	50.1000	-3.468%	111	12,027	-67.265%
2026-06-02	52.0100	52.0100	51.9000	51.9000	+1.566%	2	11,933	-68.401%
2026-05-29	51.6000	51.6000	51.1000	51.1000	-3.947%	12	12,053	-67.906%
2026-05-28	53.2000	53.2000	53.2000	53.2000	-5.152%	1	12,065	-69.173%
2026-05-27	56.0900	56.0900	56.0900	56.0900	-1.250%	2	12,064	-70.761%
2026-05-26	56.3400	57.4000	56.3400	56.8000	-3.843%	26	12,065	-71.127%
2026-05-22	59.0700	59.0700	59.0700	59.0700	-16.568%	1	12,065	-72.236%
2026-05-19	70.4000	70.8000	70.4000	70.8000	+4.889%	2	12,065	-76.836%
2026-05-18	67.5000	67.5000	67.5000	67.5000	-4.391%	1,007	12,076	-75.704%
2026-05-15	71.3200	71.4200	70.6000	70.6000	+7.116%	361	12,076	-76.771%
2026-05-14	67.5000	67.5000	65.8800	65.9100	-5.573%	1,577	11,140	-75.118%
2026-05-13	71.1000	71.5000	69.6000	69.8000	-3.458%	47	11,142	-76.504%
2026-05-12	74.2200	76.8000	72.3000	72.3000	-0.687%	31	11,142	-77.317%
2026-05-11	71.0100	72.8000	70.7000	72.8000	+2.061%	98	11,142	-77.473%
2026-05-08	72.6500	72.6500	71.3300	71.3300	-4.893%	34	11,128	-77.008%
2026-05-07	74.0200	75.4400	74.0200	75.0000	+0.942%	8	11,146	-78.133%
2026-05-06	74.8000	76.1000	74.3000	74.3000	-8.610%	51	11,149	-77.927%
2026-05-05	82.0000	82.3000	81.3000	81.3000	-5.575%	182	11,139	-79.828%
2026-05-04	89.4000	89.4000	86.1000	86.1000	+4.617%	32	11,004	-80.952%
2026-05-01	78.0900	82.3000	78.0900	82.3000	-0.676%	209	10,968	-80.073%
2026-04-30	85.1100	85.1100	82.7000	82.8600	-8.945%	129	10,968	-80.208%
2026-04-29	92.0000	93.1000	90.8000	91.0000	-2.570%	7	10,926	-81.978%
2026-04-28	93.8000	94.2000	93.4000	93.4000	+0.908%	20	10,926	-82.441%
2026-04-24	92.5500	92.5600	92.5500	92.5600	-2.466%	16	10,933	-82.282%
2026-04-23	96.6000	96.6000	94.9000	94.9000	-6.318%	13	10,925	-82.719%
2026-04-21	94.2000	101.5000	94.2000	101.3000	+3.664%	93	10,843	-83.810%
2026-04-20	97.7200	97.7200	97.7200	97.7200	+5.780%	9	10,843	-83.217%
2026-04-17	94.8300	94.8300	90.5800	92.3800	-7.342%	77	10,849	-82.247%
2026-04-16	104.5800	105.0000	99.7000	99.7000	-3.671%	465	10,812	-83.551%
2026-04-15	103.5700	103.7800	103.5000	103.5000	-2.799%	225	10,917	-84.155%
2026-04-14	104.8000	106.7000	104.8000	106.4800	-5.351%	56	10,871	-84.598%
2026-04-13	117.5800	118.5000	111.8000	112.5000	-8.611%	58	10,911	-85.422%
2026-04-10	122.5400	123.1000	122.5400	123.1000	+0.984%	1,002	10,935	-86.677%
2026-04-09	121.9000	121.9000	121.9000	121.9000	-10.189%	101	11,436	-86.546%
2026-04-08	130.9000	135.7300	129.3000	135.7300	-24.093%	64	11,336	-87.917%
2026-04-07	173.2000	180.1300	173.2000	178.8100	+0.977%	34	11,292	-90.828%
2026-04-02	173.4000	178.7800	173.4000	177.0800	+2.477%	60	11,298	-90.739%
2026-04-01	178.8900	179.1000	167.7100	172.8000	-11.466%	225	11,298	-90.509%
2026-03-31	210.3600	212.2200	195.1800	195.1800	-20.513%	206	11,115	-91.597%
2026-03-30	227.8600	245.5500	227.8600	245.5500	+3.125%	1,119	10,954	-93.321%
2026-03-27	238.1100	238.1100	238.1100	238.1100	+24.016%	1	10,278	-93.112%
2026-03-24	184.7400	192.0000	184.7400	192.0000	+5.873%	7	9,997	-91.458%
2026-03-23	173.6900	181.3500	169.5000	181.3500	-13.478%	10	9,995	-90.957%
2026-03-20	186.5500	209.6000	186.5000	209.6000	+16.477%	909	9,997	-92.176%
2026-03-19	197.2000	197.2000	179.9500	179.9500	+0.643%	525	9,836	-90.886%
2026-03-18	165.9400	178.8000	165.9400	178.8000	+11.820%	105	9,843	-90.828%
2026-03-17	155.5000	160.5000	155.5000	159.9000	-4.079%	677	9,592	-89.744%
2026-03-16	163.1400	168.8400	162.8500	166.7000	-10.808%	864	9,730	-90.162%
2026-03-13	184.8600	187.9500	183.9800	186.9000	+6.314%	11	9,867	-91.225%
2026-03-12	168.6000	175.8000	168.6000	175.8000	+13.055%	410	9,735	-90.671%
2026-03-11	155.5000	155.5000	155.5000	155.5000	-5.229%	1	9,505	-89.453%
2026-03-10	149.3200	164.0800	145.5000	164.0800	+3.488%	118	9,506	-90.005%
2026-03-09	193.1000	193.1000	158.5500	158.5500	-4.072%	12	9,461	-89.656%
2026-03-06	164.6000	166.6600	164.6000	165.2800	+11.001%	3	9,459	-90.077%
2026-03-05	148.9000	148.9000	148.9000	148.9000	+8.267%	6	9,463	-88.986%
2026-03-04	136.7000	137.5300	136.2000	137.5300	-7.425%	255	9,457	-88.075%
2026-03-03	169.7900	169.7900	148.5600	148.5600	+9.211%	5	9,312	-88.961%
2026-03-02	136.0300	136.0300	136.0300	136.0300	+3.879%	1	9,307	-87.944%
2026-02-26	131.8000	131.8000	130.9500	130.9500	+2.795%	17	9,757	-87.476%
2026-02-25	131.6000	131.6000	127.3900	127.3900	-6.879%	9	9,759	-87.126%
2026-02-24	137.3000	137.3000	136.8000	136.8000	-5.263%	4	9,759	-88.012%
2026-02-19	144.4000	144.4000	144.4000	144.4000	+6.963%	1	9,752	-88.643%
2026-02-18	135.0000	135.0000	135.0000	135.0000	-5.660%	3	9,752	-87.852%
2026-02-17	143.1000	143.1000	143.1000	143.1000	-1.310%	1	9,757	-88.539%
2026-02-12	145.0000	145.0000	145.0000	145.0000	+14.173%	302	9,756	-88.690%
2026-02-09	127.4500	127.4500	127.0000	127.0000	-3.422%	123	9,559	-87.087%
2026-02-06	141.4000	141.4000	130.8000	131.5000	-9.097%	12	9,585	-87.529%
2026-02-05	144.6600	144.6600	144.6600	144.6600	+8.360%	25	9,577	-88.663%
2026-02-04	133.5000	133.5000	133.5000	133.5000	-0.373%	1	9,561	-87.715%
2026-02-03	134.4000	134.4000	134.0000	134.0000	+6.773%	4	9,561	-87.761%
2026-02-02	127.6600	127.6600	125.2000	125.5000	-14.041%	52	9,560	-86.932%
2026-01-29	146.0000	146.0000	146.0000	146.0000	+12.924%	1	9,620	-88.767%
2026-01-28	126.5000	131.7000	126.5000	129.2900	+3.432%	2,250	9,440	-87.315%
2026-01-27	125.0000	125.0000	125.0000	125.0000	-15.254%	1	7,467	-86.880%
2026-01-20	147.5000	147.5000	147.5000	147.5000	+11.912%	1	7,344	-88.881%
2026-01-16	132.1000	132.1000	131.8000	131.8000	+2.329%	5	7,324	-87.557%
2026-01-15	128.0000	128.8000	127.7000	128.8000	-8.085%	26	7,324	-87.267%
2026-01-14	134.9000	140.1300	134.9000	140.1300	+9.734%	7	7,327	-88.297%
2026-01-13	123.8000	127.8000	123.8000	127.7000	+0.654%	12	7,372	-87.157%
2026-01-12	129.3500	129.3500	126.8700	126.8700	-5.179%	11	7,370	-87.073%
2026-01-08	133.8000	133.8000	133.8000	133.8000	-1.618%	9	7,624	-87.743%
2026-01-05	136.0000	136.0000	136.0000	136.0000	-2.179%	79	7,637	-87.941%
2026-01-02	139.0300	139.0300	139.0300	139.0300	-1.236%	20	7,708	-88.204%
2025-12-31	140.7700	140.7700	140.7700	140.7700	+4.468%	1	7,688	-88.350%
2025-12-30	134.7500	134.7500	134.7500	134.7500	+0.410%	600	7,688	-87.829%
2025-12-29	136.2100	136.2100	134.2000	134.2000	+0.675%	7	7,889	-87.779%
2025-12-26	134.8000	134.8000	133.3000	133.3000	-0.922%	6	7,884	-87.697%
2025-12-23	134.7200	134.7500	134.5400	134.5400	-2.366%	128	7,887	-87.810%
2025-12-22	139.3000	140.0000	137.7000	137.8000	-7.112%	6	7,791	-88.099%
2025-12-19	149.5000	149.5000	148.3500	148.3500	-6.932%	133	7,908	-88.945%
2025-12-18	162.5100	163.8000	159.3000	159.4000	-5.490%	9	7,696	-89.711%
2025-12-17	166.6100	168.6600	166.6100	168.6600	+4.479%	799	7,518	-90.276%
2025-12-16	161.4300	161.4300	161.4300	161.4300	+1.778%	390	7,175	-89.841%
2025-12-12	153.4000	158.6100	153.4000	158.6100	+5.585%	5	7,375	-89.660%
2025-12-11	156.7000	156.7000	150.2200	150.2200	-5.361%	244	7,370	-89.083%
2025-12-08	160.5000	160.5000	158.7300	158.7300	+1.102%	16	7,388	-89.668%
2025-12-05	157.0000	157.0000	157.0000	157.0000	-1.875%	8	7,388	-89.554%
2025-12-04	161.2700	161.2700	160.0000	160.0000	-2.617%	1,479	7,388	-89.750%
2025-12-01	166.9000	166.9000	164.3000	164.3000	-2.724%	11	7,673	-90.018%
2025-11-28	168.9000	168.9000	168.9000	168.9000	+0.656%	3	7,674	-90.290%
2025-11-26	171.0000	171.0000	167.8000	167.8000	-5.608%	54	7,692	-90.226%
2025-11-25	188.4000	188.4000	177.7500	177.7700	-6.756%	38	7,692	-90.775%
2025-11-24	196.3000	197.0200	190.6500	190.6500	-14.083%	361	7,692	-91.398%
2025-11-21	231.7000	231.7000	221.9000	221.9000	-1.202%	1,401	7,632	-92.609%
2025-11-20	183.3000	224.6000	183.3000	224.6000	+8.660%	161	6,843	-92.698%
2025-11-19	199.1000	211.5900	199.1000	206.7000	+1.373%	337	7,128	-92.066%
2025-11-18	213.0000	219.0000	203.9000	203.9000	-1.498%	32	6,995	-91.957%
2025-11-17	189.8500	207.0000	189.8500	207.0000	+9.235%	36	7,004	-92.077%
2025-11-14	208.7700	209.1500	189.5000	189.5000	-1.864%	49	6,998	-91.346%
2025-11-13	177.0000	193.1000	175.3000	193.1000	+12.333%	346	6,879	-91.507%
2025-11-12	172.9700	172.9700	171.9000	171.9000	-1.093%	68	6,969	-90.460%
2025-11-11	173.8000	173.8000	173.8000	173.8000	-10.274%	2	7,001	-90.564%
2025-11-07	203.8000	204.6000	193.7000	193.7000	+1.414%	50	7,001	-91.533%
2025-11-06	194.9600	194.9600	191.0000	191.0000	+10.660%	3	6,999	-91.414%
2025-11-05	172.7000	172.7000	172.6000	172.6000	-8.629%	30	6,997	-90.498%
2025-11-04	184.2000	188.9000	184.2000	188.9000	+8.813%	12	6,997	-91.318%
2025-11-03	173.2000	173.6000	173.2000	173.6000	-1.420%	160	6,879	-90.553%
2025-10-31	176.1000	176.1000	176.1000	176.1000	+5.260%	161	6,879	-90.687%
2025-10-30	169.2300	169.4300	167.3000	167.3000	-0.482%	6	6,718	-90.197%
2025-10-29	165.2500	168.1100	163.2500	168.1100	+2.744%	472	6,609	-90.244%
2025-10-28	163.6200	163.6200	163.6200	163.6200	+0.788%	1	6,568	-89.977%
2025-10-27	162.2000	162.3400	161.6000	162.3400	-4.037%	165	6,486	-89.898%
2025-10-24	169.0200	170.8300	169.0200	169.1700	-9.141%	58	6,486	-90.306%
2025-10-23	186.1900	186.1900	186.1900	186.1900	-2.067%	251	6,334	-91.192%
2025-10-22	190.1000	190.1200	190.1000	190.1200	+6.094%	2	6,433	-91.374%
2025-10-21	179.2000	179.2000	179.2000	179.2000	-2.365%	1	6,433	-90.848%
2025-10-20	183.7000	183.7000	183.5400	183.5400	-8.945%	2	6,433	-91.065%
2025-10-17	201.6200	201.6200	201.5700	201.5700	-5.411%	20	6,433	-91.864%
2025-10-16	199.6000	213.1000	198.2000	213.1000	+8.283%	432	6,439	-92.304%
2025-10-15	196.7000	196.8000	196.7000	196.8000	-3.953%	20	6,679	-91.667%
2025-10-14	199.0000	204.9000	199.0000	204.9000	+1.021%	6	6,672	-91.996%
2025-10-13	202.8300	202.8300	202.8300	202.8300	-8.263%	1	6,672	-91.914%
2025-10-10	216.9000	221.1000	216.9000	221.1000	+21.671%	24	6,651	-92.583%
2025-10-08	181.7200	181.7200	181.7200	181.7200	-2.563%	1	6,671	-90.975%
2025-10-07	180.7500	186.5000	180.7500	186.5000	+2.175%	4	6,670	-91.206%
2025-10-06	182.5300	182.5300	182.5300	182.5300	-0.420%	28	6,670	-91.015%
2025-10-03	183.3000	183.3000	183.3000	183.3000	-0.650%	1	6,666	-91.053%
2025-10-02	182.8300	184.6000	182.5000	184.5000	+1.681%	31	6,665	-91.111%
2025-10-01	185.4800	185.4800	181.4500	181.4500	-2.885%	2	6,649	-90.962%
2025-09-30	186.8400	186.8400	186.8400	186.8400	+0.831%	1	6,648	-91.222%
2025-09-29	181.7100	185.3000	181.7100	185.3000	-3.725%	15	6,648	-91.149%
2025-09-26	192.4700	192.4700	192.4700	192.4700	-0.876%	1	6,646	-91.479%
2025-09-25	199.1000	199.1000	194.1700	194.1700	-0.548%	213	6,646	-91.554%
2025-09-24	191.8600	195.2400	191.8600	195.2400	+5.936%	42	6,444	-91.600%
2025-09-23	183.1500	184.7000	183.1500	184.3000	+1.437%	632	6,242	-91.101%
2025-09-22	182.8000	183.4800	181.6900	181.6900	-0.121%	12	5,835	-90.974%
2025-09-18	181.9100	181.9100	181.9100	181.9100	-3.239%	19	5,810	-90.985%
2025-09-17	191.6000	192.2700	188.0000	188.0000	-0.844%	817	5,811	-91.277%
2025-09-16	190.1000	190.1000	189.6000	189.6000	+2.155%	6	6,470	-91.350%
2025-09-15	185.0000	185.6000	184.5000	185.6000	-1.119%	8	6,475	-91.164%
2025-09-12	187.6000	187.9400	187.3600	187.7000	+0.498%	116	6,475	-91.263%
2025-09-11	186.8000	186.8000	186.7700	186.7700	-2.179%	2	6,384	-91.219%
2025-09-10	192.1800	192.1800	190.9300	190.9300	-4.103%	2	6,385	-91.410%
2025-09-08	200.0000	200.0000	199.1000	199.1000	+3.161%	2	6,385	-91.763%
2025-09-05	192.8000	193.0000	192.8000	193.0000	-1.941%	1,136	6,383	-91.503%
2025-09-04	203.0800	203.0800	196.8200	196.8200	-7.160%	534	5,779	-91.668%
2025-09-03	211.7200	212.0000	211.4400	212.0000	+2.813%	4	5,300	-92.264%
2025-08-29	207.0000	207.2000	206.2000	206.2000	+3.250%	12	5,289	-92.047%
2025-08-28	199.7100	199.7100	199.7100	199.7100	-3.893%	1	5,289	-91.788%
2025-08-26	208.0000	208.2000	207.7000	207.8000	+1.843%	11	5,290	-92.108%
2025-08-25	204.0400	204.0400	204.0400	204.0400	-3.422%	1	5,287	-91.962%
2025-08-14	212.0000	212.0000	211.2700	211.2700	+0.394%	6	5,288	-92.237%
2025-08-13	208.8400	212.6000	208.8400	210.4400	-4.005%	50	5,287	-92.207%
2025-08-11	219.2300	219.2300	219.2200	219.2200	-3.478%	11	5,297	-92.519%
2025-08-07	227.1200	227.1200	227.1200	227.1200	-0.430%	47	5,241	-92.779%
2025-08-06	228.1000	228.1000	228.1000	228.1000	-4.071%	15	5,288	-92.810%
2025-08-05	237.7800	237.7800	237.7800	237.7800	+1.833%	25	5,248	-93.103%
2025-08-04	242.0000	242.0000	233.5000	233.5000	-9.496%	2	5,273	-92.976%
2025-08-01	252.0000	258.0000	252.0000	258.0000	+16.216%	166	5,272	-93.643%
2025-07-30	222.0000	222.0000	222.0000	222.0000	+3.016%	1	5,126	-92.613%
2025-07-28	215.5000	215.5000	215.5000	215.5000	-6.223%	3	5,126	-92.390%
2025-07-23	229.8000	229.8000	229.8000	229.8000	-6.242%	15	5,126	-92.863%
2025-07-17	247.9000	247.9000	245.1000	245.1000	-4.705%	46	4,912	-93.309%
2025-07-16	257.2000	257.2000	257.2000	257.2000	+2.864%	5	4,899	-93.624%
2025-07-15	245.3100	250.0400	245.3100	250.0400	+0.108%	5	4,899	-93.441%
2025-07-14	249.7700	249.7700	249.7700	249.7700	+2.072%	6	4,894	-93.434%
2025-07-10	244.7000	244.7000	244.7000	244.7000	-2.042%	1	4,888	-93.298%
2025-07-09	249.7800	249.8000	249.7800	249.8000	-1.265%	2	4,888	-93.435%
2025-07-08	253.0000	253.0000	253.0000	253.0000	-4.036%	50	4,888	-93.518%
2025-07-07	263.8600	263.9200	262.6500	263.6400	+6.650%	693	4,838	-93.779%
2025-07-03	247.2000	247.2000	247.2000	247.2000	-8.522%	10	4,276	-93.366%
2025-07-01	270.2300	270.2300	270.2300	270.2300	+0.330%	1	4,276	-93.931%
2025-06-30	269.3400	269.3400	269.3400	269.3400	-1.014%	2	4,275	-93.911%
2025-06-27	269.4000	272.1000	269.4000	272.1000	-1.769%	351	4,274	-93.973%
2025-06-26	277.1400	278.0900	277.0000	277.0000	-7.851%	33	4,073	-94.079%
2025-06-16	300.6000	300.6000	300.6000	300.6000	-0.464%	25	3,636	-94.544%
2025-06-12	305.4000	305.4000	302.0000	302.0000	-1.948%	26	3,611	-94.570%
2025-06-06	308.0000	308.0000	308.0000	308.0000	-9.720%	242	3,410	-94.675%
2025-06-02	341.1600	341.1600	341.1600	341.1600	+0.385%	1	3,359	-95.193%
2025-05-27	339.8500	339.8500	339.8500	339.8500	-11.108%	51	3,359	-95.174%
2025-05-23	382.3200	382.3200	382.3200	382.3200	+7.222%	202	3,312	-95.710%
2025-05-22	356.5700	356.5700	356.5700	356.5700	+7.110%	10	3,312	-95.401%
2025-05-21	332.9000	332.9000	332.9000	332.9000	+2.113%	1	3,312	-95.074%
2025-05-16	325.9800	326.0100	325.9800	326.0100	-3.849%	8	3,311	-94.969%
2025-05-15	339.0600	339.0600	339.0600	339.0600	-7.328%	1	3,311	-95.163%
2025-05-12	365.8700	365.8700	365.8700	365.8700	-21.554%	2	3,310	-95.518%
2025-05-07	466.4000	466.4000	466.4000	466.4000	-0.384%	2	2,974	-96.484%
2025-05-06	468.2000	468.2000	468.2000	468.2000	-0.879%	3	2,972	-96.497%
2025-05-01	472.3500	472.3500	472.3500	472.3500	-6.886%	1	2,972	-96.528%
2025-04-28	484.5900	507.2800	484.5900	507.2800	-18.420%	2	3,151	-96.767%
2025-04-22	630.0200	630.0200	621.8200	621.8200	-12.201%	3	3,103	-97.363%
2025-04-21	708.2300	708.2300	708.2300	708.2300	+19.078%	14	3,103	-97.684%
2025-04-17	594.7600	594.7600	594.7600	594.7600	-3.832%	8	3,103	-97.243%
2025-04-16	619.5600	619.5600	618.4600	618.4600	+12.447%	2	3,103	-97.348%
2025-04-14	550.0000	550.0000	550.0000	550.0000	-11.859%	200	2,928	-97.018%
2025-04-10	608.1000	624.0000	599.5000	624.0000	-21.436%	3	2,858	-97.372%
2025-04-09	794.2600	794.2600	794.2600	794.2600	+6.836%	7	2,756	-97.935%
2025-04-07	836.0800	857.8100	738.9000	743.4400	+13.669%	320	2,866	-97.794%
2025-04-04	622.0100	656.1100	622.0100	654.0400	+61.479%	28	2,882	-97.493%
2025-04-02	397.3600	405.0300	397.3600	405.0300	-4.506%	52	2,879	-95.951%
2025-04-01	424.1400	424.1400	424.1400	424.1400	+1.717%	100	2,829	-96.133%
2025-03-31	417.8500	417.8500	416.9800	416.9800	+9.530%	2	2,779	-96.067%
2025-03-27	380.7000	380.7000	380.7000	380.7000	+2.421%	1	2,758	-95.692%
2025-03-26	376.3900	376.3900	371.7000	371.7000	+6.297%	253	2,759	-95.588%
2025-03-25	350.6700	350.6700	349.6800	349.6800	-0.498%	5	2,632	-95.310%
2025-03-24	355.3900	355.3900	351.4300	351.4300	-11.621%	3	2,636	-95.333%
2025-03-20	397.6400	397.6400	397.6400	397.6400	+0.975%	7	2,424	-95.876%
2025-03-19	393.8000	393.8000	393.8000	393.8000	-5.947%	1	2,421	-95.835%
2025-03-18	418.7000	418.7000	418.7000	418.7000	-10.915%	1	2,421	-96.083%
2025-03-13	470.0000	470.0000	470.0000	470.0000	+10.360%	2	2,421	-96.511%
2025-03-12	425.3300	425.8800	425.3300	425.8800	-10.298%	2	2,421	-96.149%
2025-03-11	443.8000	474.7700	440.1300	474.7700	+7.244%	6	2,421	-96.546%
2025-03-10	442.7000	442.7000	442.7000	442.7000	+11.008%	4	2,415	-96.295%
2025-03-07	398.8000	398.8000	398.8000	398.8000	+0.297%	302	2,299	-95.888%
2025-03-06	397.6200	397.6200	397.6200	397.6200	+12.325%	65	2,284	-95.875%
2025-03-05	353.9900	353.9900	353.9900	353.9900	+0.915%	6	2,284	-95.367%
2025-03-04	393.0000	393.0000	350.7800	350.7800	+0.513%	63	2,290	-95.325%
2025-02-28	335.8600	348.9900	335.8600	348.9900	+2.301%	20	2,280	-95.301%
2025-02-27	341.1400	341.1400	341.1400	341.1400	+10.202%	13	2,288	-95.193%
2025-02-24	293.7800	311.2700	293.7800	309.5600	+10.242%	7	2,301	-94.702%
2025-02-21	278.3400	280.8000	278.3400	280.8000	+3.008%	30	2,301	-94.160%
2025-02-19	272.6000	272.6000	272.6000	272.6000	-1.713%	227	2,236	-93.984%
2025-02-13	276.8000	277.3500	276.8000	277.3500	-6.585%	892	1,406	-94.087%
2025-02-07	287.3600	296.9000	287.3600	296.9000	+4.616%	18	1,406	-94.476%
2025-02-06	285.1200	285.2700	283.8000	283.8000	-8.831%	385	1,415	-94.221%
2025-01-27	311.2900	311.2900	311.2900	311.2900	+10.775%	1	1,769	-94.732%
2025-01-22	281.0100	281.0100	281.0100	281.0100	-6.703%	19	1,751	-94.164%
2025-01-17	301.2000	301.2000	301.2000	301.2000	-3.120%	100	1,705	-94.555%
2025-01-15	311.0300	311.0300	310.9000	310.9000	-7.717%	4	1,705	-94.725%
2025-01-14	340.0000	340.0000	336.9000	336.9000	-3.495%	104	1,693	-95.132%
2025-01-13	350.5000	351.3000	349.1000	349.1000	-0.880%	188	1,738	-95.302%
2025-01-10	355.3700	357.9100	352.2000	352.2000	+8.956%	20	1,641	-95.344%
2025-01-07	323.2500	323.2500	323.2500	323.2500	+9.088%	50	1,648	-94.927%
2025-01-06	296.4000	296.4000	296.3200	296.3200	-5.793%	6	1,648	-94.465%
2025-01-03	319.9800	319.9800	314.4200	314.5400	-0.892%	36	1,645	-94.786%
2024-12-30	317.3700	317.3700	317.3700	317.3700	+7.898%	18	1,644	-94.833%
2024-12-26	294.1400	294.1400	294.1400	294.1400	-7.094%	1	1,641	-94.424%
2024-12-23	316.6000	316.6000	316.6000	316.6000	-9.400%	1	1,641	-94.820%
2024-12-20	349.4500	349.4500	349.4500	349.4500	+20.625%	1	1,641	-95.307%
2024-12-11	289.7000	289.7000	289.7000	289.7000	+2.404%	4	1,706	-94.339%
2024-12-06	282.8900	282.9000	282.8900	282.9000	+0.748%	4	1,710	-94.203%
2024-12-05	280.8000	280.8000	280.8000	280.8000	-0.774%	1	1,710	-94.160%
2024-12-04	282.9900	282.9900	282.9900	282.9900	-0.426%	1	1,711	-94.205%
2024-12-03	284.2000	284.2000	284.2000	284.2000	-3.986%	1	1,711	-94.229%
2024-11-27	296.0000	296.0000	296.0000	296.0000	-1.241%	300	1,710	-94.459%
2024-11-25	298.1000	300.0200	298.1000	299.7200	-7.089%	304	1	-94.528%
2024-11-21	322.5900	322.5900	322.5900	322.5900	+0.964%	887	1	-94.916%
2024-11-18	319.5000	319.5100	319.5000	319.5100	-3.608%	304	1	-94.867%
2024-11-15	331.4700	331.4700	331.4700	331.4700	+8.818%	300	1	-95.052%
2024-11-08	304.7400	304.7400	304.6100	304.6100	-3.329%	224	1	-94.616%
2024-11-06	317.7300	317.7300	315.1000	315.1000	-19.617%	240	1	-94.795%
2024-11-04	392.0000	392.0000	392.0000	392.0000	-0.709%	6	1	-95.816%
2024-10-31	390.1000	395.2000	390.1000	394.8000	+11.588%	6	1	-95.846%
2024-10-30	354.0000	354.1000	353.5000	353.8000	+0.184%	14	1	-95.365%
2024-10-29	357.6000	357.6000	353.1500	353.1500	-0.226%	26	1	-95.356%
2024-10-28	353.9500	353.9500	353.9500	353.9500	+0.898%	2	1	-95.367%
2024-10-25	354.4400	354.4400	350.8000	350.8000	-2.960%	4	1	-95.325%
2024-10-21	358.7700	361.5600	358.7700	361.5000	-0.983%	908	1	-95.463%
2024-10-14	365.0900	365.0900	365.0900	365.0900	-3.891%	6	1	-95.508%
2024-10-11	379.8700	379.8700	379.8700	379.8700	-11.740%	4	1	-95.683%
2024-10-03	430.4000	430.4000	430.4000	430.4000	+0.940%	140	1	-96.190%
2024-10-02	426.3900	426.3900	426.3900	426.3900	+1.208%	64	1	-96.154%
2024-10-01	421.3000	421.3000	421.3000	421.3000	+1.736%	100	1	-96.107%
2024-09-27	414.1100	414.1100	414.1100	414.1100	+1.580%	40	1	-96.040%
2024-09-26	407.6700	407.6700	407.6700	407.6700	-1.164%	40	1	-95.977%
2024-09-24	412.4700	412.4700	412.4700	412.4700	+0.019%	100	1	-96.024%
2024-09-23	412.3900	412.3900	412.3900	412.3900	-8.113%	2	1	-96.023%
2024-09-13	448.8000	448.8000	448.8000	448.8000	-11.049%	2	1	-96.346%
2024-09-11	498.1400	504.5500	498.1400	504.5500	+7.580%	12	1	-96.750%
2024-09-05	469.0000	469.0000	469.0000	469.0000	-0.223%	2	1	-96.503%
2024-09-04	470.0500	470.0500	470.0500	470.0500	+7.551%	2	1	-96.511%
2024-07-19	433.0700	437.0500	432.1000	437.0500	+11.521%	308	1	-96.248%
2024-07-15	391.9000	391.9000	391.9000	391.9000	-3.363%	162	1	-95.815%
2024-07-11	405.5400	405.5400	405.5400	405.5400	+4.826%	2	1	-95.956%
2024-07-10	386.8700	386.8700	386.8700	386.8700	-9.254%	2	1	-95.761%
2024-06-26	425.8000	426.3200	424.6900	426.3200	-0.451%	76	1	-96.153%
2024-06-21	428.2500	428.2500	428.2500	428.2500	-7.772%	2	1	-96.170%
2024-06-03	464.3400	464.3400	464.3400	464.3400	+0.307%	4	1	-96.468%
2024-05-28	462.9200	462.9200	462.9200	462.9200	-2.175%	6	1	-96.457%
2024-05-23	473.9200	473.9200	473.2100	473.2100	+0.898%	40	1	-96.534%
2024-05-21	469.0000	469.0000	469.0000	469.0000	-6.754%	2	1	-96.503%
2024-05-14	503.0800	503.0800	502.9700	502.9700	-1.815%	4	1	-96.739%
2024-05-13	511.6400	512.3500	511.3900	512.2700	-11.203%	52	1	-96.799%
2024-04-30	576.9000	576.9000	576.9000	576.9000	-2.985%	2	1	-97.157%
2024-04-18	593.7200	594.9900	593.2200	594.6500	-2.571%	8	1	-97.242%
2024-04-17	608.8300	610.3400	608.8300	610.3400	+16.513%	4	1	-97.313%
2024-04-04	523.8400	523.8400	523.8400	523.8400	-3.048%	2	1	-96.869%
2024-03-27	540.3100	540.3100	540.3100	540.3100	+2.252%	2	1	-96.965%
2024-03-22	528.4100	528.4100	528.4100	528.4100	-8.415%	20	1	-96.896%
2024-02-22	579.7700	580.5300	576.9600	576.9600	-57.670%	3	1	-97.158%
2021-12-06	1,363.0000	1,363.0000	1,363.0000	1,363.0000	0.000%	1	1	-98.797%

.dark-mode .DQ6zLl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DQ6zLl{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P5700SPX Dec 18 2026 5700.00 Put (SPX261218P05700000)option OPRA

SPX20261218P5700
SPX Dec 18 2026 5700.00 Put (SPX261218P05700000)
option OPRA