Dark

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

EOD

Jul 7, 2026

38.90-0.231%(-0.09)150

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	38.9000	38.9000	38.9000	38.9000	-0.231%	150	11,130	0.000%
2026-07-06	38.6000	38.9900	38.6000	38.9900	-7.387%	2	10,980	-0.231%
2026-07-01	41.6400	42.1000	40.4500	42.1000	-6.444%	9	10,979	-7.601%
2026-06-29	45.2500	45.2500	45.0000	45.0000	-13.378%	2	10,973	-13.556%
2026-06-26	51.9500	51.9500	51.9500	51.9500	-8.571%	1	10,973	-25.120%
2026-06-23	56.9100	56.9100	54.5900	56.8200	+14.904%	22	10,973	-31.538%
2026-06-22	49.4500	49.4500	49.4500	49.4500	+0.243%	2	10,973	-21.335%
2026-06-18	49.1100	49.3300	49.1100	49.3300	+0.776%	2	12,081	-21.143%
2026-06-17	48.9500	48.9500	48.9500	48.9500	+1.894%	2,120	12,081	-20.531%
2026-06-16	46.8000	48.0400	46.8000	48.0400	+1.888%	4	12,081	-19.026%
2026-06-15	46.4900	47.3500	46.4900	47.1500	-16.667%	17	11,987	-17.497%
2026-06-12	55.7700	56.5800	55.7700	56.5800	-7.865%	3	11,987	-31.248%
2026-06-11	69.8300	69.8300	61.4100	61.4100	-11.640%	6	11,987	-36.655%
2026-06-10	63.5000	69.5000	63.5000	69.5000	+1.996%	8	11,986	-44.029%
2026-06-09	68.0200	68.1400	68.0200	68.1400	+17.079%	2	11,904	-42.912%
2026-06-08	56.6000	58.3500	56.6000	58.2000	+4.676%	204	11,904	-33.162%
2026-06-05	55.6000	55.6000	55.6000	55.6000	+10.978%	5	12,022	-30.036%
2026-06-04	52.9600	52.9600	50.0000	50.1000	-3.468%	111	12,027	-22.355%
2026-06-02	52.0100	52.0100	51.9000	51.9000	+1.566%	2	11,933	-25.048%
2026-05-29	51.6000	51.6000	51.1000	51.1000	-3.947%	12	12,053	-23.875%
2026-05-28	53.2000	53.2000	53.2000	53.2000	-5.152%	1	12,065	-26.880%
2026-05-27	56.0900	56.0900	56.0900	56.0900	-1.250%	2	12,064	-30.647%
2026-05-26	56.3400	57.4000	56.3400	56.8000	-3.843%	26	12,065	-31.514%
2026-05-22	59.0700	59.0700	59.0700	59.0700	-16.568%	1	12,065	-34.146%
2026-05-19	70.4000	70.8000	70.4000	70.8000	+4.889%	2	12,065	-45.056%
2026-05-18	67.5000	67.5000	67.5000	67.5000	-4.391%	1,007	12,076	-42.370%
2026-05-15	71.3200	71.4200	70.6000	70.6000	+7.116%	361	12,076	-44.901%
2026-05-14	67.5000	67.5000	65.8800	65.9100	-5.573%	1,577	11,140	-40.980%
2026-05-13	71.1000	71.5000	69.6000	69.8000	-3.458%	47	11,142	-44.269%
2026-05-12	74.2200	76.8000	72.3000	72.3000	-0.687%	31	11,142	-46.196%
2026-05-11	71.0100	72.8000	70.7000	72.8000	+2.061%	98	11,142	-46.566%
2026-05-08	72.6500	72.6500	71.3300	71.3300	-4.893%	34	11,128	-45.465%
2026-05-07	74.0200	75.4400	74.0200	75.0000	+0.942%	8	11,146	-48.133%
2026-05-06	74.8000	76.1000	74.3000	74.3000	-8.610%	51	11,149	-47.645%
2026-05-05	82.0000	82.3000	81.3000	81.3000	-5.575%	182	11,139	-52.153%
2026-05-04	89.4000	89.4000	86.1000	86.1000	+4.617%	32	11,004	-54.820%
2026-05-01	78.0900	82.3000	78.0900	82.3000	-0.676%	209	10,968	-52.734%
2026-04-30	85.1100	85.1100	82.7000	82.8600	-8.945%	129	10,968	-53.053%
2026-04-29	92.0000	93.1000	90.8000	91.0000	-2.570%	7	10,926	-57.253%
2026-04-28	93.8000	94.2000	93.4000	93.4000	+0.908%	20	10,926	-58.351%
2026-04-24	92.5500	92.5600	92.5500	92.5600	-2.466%	16	10,933	-57.973%
2026-04-23	96.6000	96.6000	94.9000	94.9000	-6.318%	13	10,925	-59.009%
2026-04-21	94.2000	101.5000	94.2000	101.3000	+3.664%	93	10,843	-61.599%
2026-04-20	97.7200	97.7200	97.7200	97.7200	+5.780%	9	10,843	-60.192%
2026-04-17	94.8300	94.8300	90.5800	92.3800	-7.342%	77	10,849	-57.891%
2026-04-16	104.5800	105.0000	99.7000	99.7000	-3.671%	465	10,812	-60.983%
2026-04-15	103.5700	103.7800	103.5000	103.5000	-2.799%	225	10,917	-62.415%
2026-04-14	104.8000	106.7000	104.8000	106.4800	-5.351%	56	10,871	-63.467%
2026-04-13	117.5800	118.5000	111.8000	112.5000	-8.611%	58	10,911	-65.422%
2026-04-10	122.5400	123.1000	122.5400	123.1000	+0.984%	1,002	10,935	-68.400%
2026-04-09	121.9000	121.9000	121.9000	121.9000	-10.189%	101	11,436	-68.089%
2026-04-08	130.9000	135.7300	129.3000	135.7300	-24.093%	64	11,336	-71.340%
2026-04-07	173.2000	180.1300	173.2000	178.8100	+0.977%	34	11,292	-78.245%
2026-04-02	173.4000	178.7800	173.4000	177.0800	+2.477%	60	11,298	-78.033%
2026-04-01	178.8900	179.1000	167.7100	172.8000	-11.466%	225	11,298	-77.488%
2026-03-31	210.3600	212.2200	195.1800	195.1800	-20.513%	206	11,115	-80.070%
2026-03-30	227.8600	245.5500	227.8600	245.5500	+3.125%	1,119	10,954	-84.158%
2026-03-27	238.1100	238.1100	238.1100	238.1100	+24.016%	1	10,278	-83.663%
2026-03-24	184.7400	192.0000	184.7400	192.0000	+5.873%	7	9,997	-79.740%
2026-03-23	173.6900	181.3500	169.5000	181.3500	-13.478%	10	9,995	-78.550%
2026-03-20	186.5500	209.6000	186.5000	209.6000	+16.477%	909	9,997	-81.441%
2026-03-19	197.2000	197.2000	179.9500	179.9500	+0.643%	525	9,836	-78.383%
2026-03-18	165.9400	178.8000	165.9400	178.8000	+11.820%	105	9,843	-78.244%
2026-03-17	155.5000	160.5000	155.5000	159.9000	-4.079%	677	9,592	-75.672%
2026-03-16	163.1400	168.8400	162.8500	166.7000	-10.808%	864	9,730	-76.665%
2026-03-13	184.8600	187.9500	183.9800	186.9000	+6.314%	11	9,867	-79.187%
2026-03-12	168.6000	175.8000	168.6000	175.8000	+13.055%	410	9,735	-77.873%
2026-03-11	155.5000	155.5000	155.5000	155.5000	-5.229%	1	9,505	-74.984%
2026-03-10	149.3200	164.0800	145.5000	164.0800	+3.488%	118	9,506	-76.292%
2026-03-09	193.1000	193.1000	158.5500	158.5500	-4.072%	12	9,461	-75.465%
2026-03-06	164.6000	166.6600	164.6000	165.2800	+11.001%	3	9,459	-76.464%
2026-03-05	148.9000	148.9000	148.9000	148.9000	+8.267%	6	9,463	-73.875%
2026-03-04	136.7000	137.5300	136.2000	137.5300	-7.425%	255	9,457	-71.715%
2026-03-03	169.7900	169.7900	148.5600	148.5600	+9.211%	5	9,312	-73.815%
2026-03-02	136.0300	136.0300	136.0300	136.0300	+3.879%	1	9,307	-71.403%
2026-02-26	131.8000	131.8000	130.9500	130.9500	+2.795%	17	9,757	-70.294%
2026-02-25	131.6000	131.6000	127.3900	127.3900	-6.879%	9	9,759	-69.464%
2026-02-24	137.3000	137.3000	136.8000	136.8000	-5.263%	4	9,759	-71.564%
2026-02-19	144.4000	144.4000	144.4000	144.4000	+6.963%	1	9,752	-73.061%
2026-02-18	135.0000	135.0000	135.0000	135.0000	-5.660%	3	9,752	-71.185%
2026-02-17	143.1000	143.1000	143.1000	143.1000	-1.310%	1	9,757	-72.816%
2026-02-12	145.0000	145.0000	145.0000	145.0000	+14.173%	302	9,756	-73.172%
2026-02-09	127.4500	127.4500	127.0000	127.0000	-3.422%	123	9,559	-69.370%
2026-02-06	141.4000	141.4000	130.8000	131.5000	-9.097%	12	9,585	-70.418%
2026-02-05	144.6600	144.6600	144.6600	144.6600	+8.360%	25	9,577	-73.109%
2026-02-04	133.5000	133.5000	133.5000	133.5000	-0.373%	1	9,561	-70.861%
2026-02-03	134.4000	134.4000	134.0000	134.0000	+6.773%	4	9,561	-70.970%
2026-02-02	127.6600	127.6600	125.2000	125.5000	-14.041%	52	9,560	-69.004%
2026-01-29	146.0000	146.0000	146.0000	146.0000	+12.924%	1	9,620	-73.356%
2026-01-28	126.5000	131.7000	126.5000	129.2900	+3.432%	2,250	9,440	-69.913%
2026-01-27	125.0000	125.0000	125.0000	125.0000	-15.254%	1	7,467	-68.880%
2026-01-20	147.5000	147.5000	147.5000	147.5000	+11.912%	1	7,344	-73.627%
2026-01-16	132.1000	132.1000	131.8000	131.8000	+2.329%	5	7,324	-70.486%
2026-01-15	128.0000	128.8000	127.7000	128.8000	-8.085%	26	7,324	-69.798%
2026-01-14	134.9000	140.1300	134.9000	140.1300	+9.734%	7	7,327	-72.240%
2026-01-13	123.8000	127.8000	123.8000	127.7000	+0.654%	12	7,372	-69.538%
2026-01-12	129.3500	129.3500	126.8700	126.8700	-5.179%	11	7,370	-69.339%
2026-01-08	133.8000	133.8000	133.8000	133.8000	-1.618%	9	7,624	-70.927%
2026-01-05	136.0000	136.0000	136.0000	136.0000	-2.179%	79	7,637	-71.397%
2026-01-02	139.0300	139.0300	139.0300	139.0300	-1.236%	20	7,708	-72.020%
2025-12-31	140.7700	140.7700	140.7700	140.7700	+4.468%	1	7,688	-72.366%
2025-12-30	134.7500	134.7500	134.7500	134.7500	+0.410%	600	7,688	-71.132%
2025-12-29	136.2100	136.2100	134.2000	134.2000	+0.675%	7	7,889	-71.013%
2025-12-26	134.8000	134.8000	133.3000	133.3000	-0.922%	6	7,884	-70.818%
2025-12-23	134.7200	134.7500	134.5400	134.5400	-2.366%	128	7,887	-71.087%
2025-12-22	139.3000	140.0000	137.7000	137.8000	-7.112%	6	7,791	-71.771%
2025-12-19	149.5000	149.5000	148.3500	148.3500	-6.932%	133	7,908	-73.778%
2025-12-18	162.5100	163.8000	159.3000	159.4000	-5.490%	9	7,696	-75.596%
2025-12-17	166.6100	168.6600	166.6100	168.6600	+4.479%	799	7,518	-76.936%
2025-12-16	161.4300	161.4300	161.4300	161.4300	+1.778%	390	7,175	-75.903%
2025-12-12	153.4000	158.6100	153.4000	158.6100	+5.585%	5	7,375	-75.474%
2025-12-11	156.7000	156.7000	150.2200	150.2200	-5.361%	244	7,370	-74.105%
2025-12-08	160.5000	160.5000	158.7300	158.7300	+1.102%	16	7,388	-75.493%
2025-12-05	157.0000	157.0000	157.0000	157.0000	-1.875%	8	7,388	-75.223%
2025-12-04	161.2700	161.2700	160.0000	160.0000	-2.617%	1,479	7,388	-75.688%
2025-12-01	166.9000	166.9000	164.3000	164.3000	-2.724%	11	7,673	-76.324%
2025-11-28	168.9000	168.9000	168.9000	168.9000	+0.656%	3	7,674	-76.969%
2025-11-26	171.0000	171.0000	167.8000	167.8000	-5.608%	54	7,692	-76.818%
2025-11-25	188.4000	188.4000	177.7500	177.7700	-6.756%	38	7,692	-78.118%
2025-11-24	196.3000	197.0200	190.6500	190.6500	-14.083%	361	7,692	-79.596%
2025-11-21	231.7000	231.7000	221.9000	221.9000	-1.202%	1,401	7,632	-82.470%
2025-11-20	183.3000	224.6000	183.3000	224.6000	+8.660%	161	6,843	-82.680%
2025-11-19	199.1000	211.5900	199.1000	206.7000	+1.373%	337	7,128	-81.180%
2025-11-18	213.0000	219.0000	203.9000	203.9000	-1.498%	32	6,995	-80.922%
2025-11-17	189.8500	207.0000	189.8500	207.0000	+9.235%	36	7,004	-81.208%
2025-11-14	208.7700	209.1500	189.5000	189.5000	-1.864%	49	6,998	-79.472%
2025-11-13	177.0000	193.1000	175.3000	193.1000	+12.333%	346	6,879	-79.855%
2025-11-12	172.9700	172.9700	171.9000	171.9000	-1.093%	68	6,969	-77.371%
2025-11-11	173.8000	173.8000	173.8000	173.8000	-10.274%	2	7,001	-77.618%
2025-11-07	203.8000	204.6000	193.7000	193.7000	+1.414%	50	7,001	-79.917%
2025-11-06	194.9600	194.9600	191.0000	191.0000	+10.660%	3	6,999	-79.634%
2025-11-05	172.7000	172.7000	172.6000	172.6000	-8.629%	30	6,997	-77.462%
2025-11-04	184.2000	188.9000	184.2000	188.9000	+8.813%	12	6,997	-79.407%
2025-11-03	173.2000	173.6000	173.2000	173.6000	-1.420%	160	6,879	-77.592%
2025-10-31	176.1000	176.1000	176.1000	176.1000	+5.260%	161	6,879	-77.910%
2025-10-30	169.2300	169.4300	167.3000	167.3000	-0.482%	6	6,718	-76.748%
2025-10-29	165.2500	168.1100	163.2500	168.1100	+2.744%	472	6,609	-76.860%
2025-10-28	163.6200	163.6200	163.6200	163.6200	+0.788%	1	6,568	-76.225%
2025-10-27	162.2000	162.3400	161.6000	162.3400	-4.037%	165	6,486	-76.038%
2025-10-24	169.0200	170.8300	169.0200	169.1700	-9.141%	58	6,486	-77.005%
2025-10-23	186.1900	186.1900	186.1900	186.1900	-2.067%	251	6,334	-79.107%
2025-10-22	190.1000	190.1200	190.1000	190.1200	+6.094%	2	6,433	-79.539%
2025-10-21	179.2000	179.2000	179.2000	179.2000	-2.365%	1	6,433	-78.292%
2025-10-20	183.7000	183.7000	183.5400	183.5400	-8.945%	2	6,433	-78.806%
2025-10-17	201.6200	201.6200	201.5700	201.5700	-5.411%	20	6,433	-80.701%
2025-10-16	199.6000	213.1000	198.2000	213.1000	+8.283%	432	6,439	-81.746%
2025-10-15	196.7000	196.8000	196.7000	196.8000	-3.953%	20	6,679	-80.234%
2025-10-14	199.0000	204.9000	199.0000	204.9000	+1.021%	6	6,672	-81.015%
2025-10-13	202.8300	202.8300	202.8300	202.8300	-8.263%	1	6,672	-80.821%
2025-10-10	216.9000	221.1000	216.9000	221.1000	+21.671%	24	6,651	-82.406%
2025-10-08	181.7200	181.7200	181.7200	181.7200	-2.563%	1	6,671	-78.593%
2025-10-07	180.7500	186.5000	180.7500	186.5000	+2.175%	4	6,670	-79.142%
2025-10-06	182.5300	182.5300	182.5300	182.5300	-0.420%	28	6,670	-78.688%
2025-10-03	183.3000	183.3000	183.3000	183.3000	-0.650%	1	6,666	-78.778%
2025-10-02	182.8300	184.6000	182.5000	184.5000	+1.681%	31	6,665	-78.916%
2025-10-01	185.4800	185.4800	181.4500	181.4500	-2.885%	2	6,649	-78.562%
2025-09-30	186.8400	186.8400	186.8400	186.8400	+0.831%	1	6,648	-79.180%
2025-09-29	181.7100	185.3000	181.7100	185.3000	-3.725%	15	6,648	-79.007%
2025-09-26	192.4700	192.4700	192.4700	192.4700	-0.876%	1	6,646	-79.789%
2025-09-25	199.1000	199.1000	194.1700	194.1700	-0.548%	213	6,646	-79.966%
2025-09-24	191.8600	195.2400	191.8600	195.2400	+5.936%	42	6,444	-80.076%
2025-09-23	183.1500	184.7000	183.1500	184.3000	+1.437%	632	6,242	-78.893%
2025-09-22	182.8000	183.4800	181.6900	181.6900	-0.121%	12	5,835	-78.590%
2025-09-18	181.9100	181.9100	181.9100	181.9100	-3.239%	19	5,810	-78.616%
2025-09-17	191.6000	192.2700	188.0000	188.0000	-0.844%	817	5,811	-79.309%
2025-09-16	190.1000	190.1000	189.6000	189.6000	+2.155%	6	6,470	-79.483%
2025-09-15	185.0000	185.6000	184.5000	185.6000	-1.119%	8	6,475	-79.041%
2025-09-12	187.6000	187.9400	187.3600	187.7000	+0.498%	116	6,475	-79.275%
2025-09-11	186.8000	186.8000	186.7700	186.7700	-2.179%	2	6,384	-79.172%
2025-09-10	192.1800	192.1800	190.9300	190.9300	-4.103%	2	6,385	-79.626%
2025-09-08	200.0000	200.0000	199.1000	199.1000	+3.161%	2	6,385	-80.462%
2025-09-05	192.8000	193.0000	192.8000	193.0000	-1.941%	1,136	6,383	-79.845%
2025-09-04	203.0800	203.0800	196.8200	196.8200	-7.160%	534	5,779	-80.236%
2025-09-03	211.7200	212.0000	211.4400	212.0000	+2.813%	4	5,300	-81.651%
2025-08-29	207.0000	207.2000	206.2000	206.2000	+3.250%	12	5,289	-81.135%
2025-08-28	199.7100	199.7100	199.7100	199.7100	-3.893%	1	5,289	-80.522%
2025-08-26	208.0000	208.2000	207.7000	207.8000	+1.843%	11	5,290	-81.280%
2025-08-25	204.0400	204.0400	204.0400	204.0400	-3.422%	1	5,287	-80.935%
2025-08-14	212.0000	212.0000	211.2700	211.2700	+0.394%	6	5,288	-81.588%
2025-08-13	208.8400	212.6000	208.8400	210.4400	-4.005%	50	5,287	-81.515%
2025-08-11	219.2300	219.2300	219.2200	219.2200	-3.478%	11	5,297	-82.255%
2025-08-07	227.1200	227.1200	227.1200	227.1200	-0.430%	47	5,241	-82.872%
2025-08-06	228.1000	228.1000	228.1000	228.1000	-4.071%	15	5,288	-82.946%
2025-08-05	237.7800	237.7800	237.7800	237.7800	+1.833%	25	5,248	-83.640%
2025-08-04	242.0000	242.0000	233.5000	233.5000	-9.496%	2	5,273	-83.340%
2025-08-01	252.0000	258.0000	252.0000	258.0000	+16.216%	166	5,272	-84.922%
2025-07-30	222.0000	222.0000	222.0000	222.0000	+3.016%	1	5,126	-82.477%
2025-07-28	215.5000	215.5000	215.5000	215.5000	-6.223%	3	5,126	-81.949%
2025-07-23	229.8000	229.8000	229.8000	229.8000	-6.242%	15	5,126	-83.072%
2025-07-17	247.9000	247.9000	245.1000	245.1000	-4.705%	46	4,912	-84.129%
2025-07-16	257.2000	257.2000	257.2000	257.2000	+2.864%	5	4,899	-84.876%
2025-07-15	245.3100	250.0400	245.3100	250.0400	+0.108%	5	4,899	-84.442%
2025-07-14	249.7700	249.7700	249.7700	249.7700	+2.072%	6	4,894	-84.426%
2025-07-10	244.7000	244.7000	244.7000	244.7000	-2.042%	1	4,888	-84.103%
2025-07-09	249.7800	249.8000	249.7800	249.8000	-1.265%	2	4,888	-84.428%
2025-07-08	253.0000	253.0000	253.0000	253.0000	-4.036%	50	4,888	-84.625%
2025-07-07	263.8600	263.9200	262.6500	263.6400	+6.650%	693	4,838	-85.245%
2025-07-03	247.2000	247.2000	247.2000	247.2000	-8.522%	10	4,276	-84.264%
2025-07-01	270.2300	270.2300	270.2300	270.2300	+0.330%	1	4,276	-85.605%
2025-06-30	269.3400	269.3400	269.3400	269.3400	-1.014%	2	4,275	-85.557%
2025-06-27	269.4000	272.1000	269.4000	272.1000	-1.769%	351	4,274	-85.704%
2025-06-26	277.1400	278.0900	277.0000	277.0000	-7.851%	33	4,073	-85.957%
2025-06-16	300.6000	300.6000	300.6000	300.6000	-0.464%	25	3,636	-87.059%
2025-06-12	305.4000	305.4000	302.0000	302.0000	-1.948%	26	3,611	-87.119%
2025-06-06	308.0000	308.0000	308.0000	308.0000	-9.720%	242	3,410	-87.370%
2025-06-02	341.1600	341.1600	341.1600	341.1600	+0.385%	1	3,359	-88.598%
2025-05-27	339.8500	339.8500	339.8500	339.8500	-11.108%	51	3,359	-88.554%
2025-05-23	382.3200	382.3200	382.3200	382.3200	+7.222%	202	3,312	-89.825%
2025-05-22	356.5700	356.5700	356.5700	356.5700	+7.110%	10	3,312	-89.091%
2025-05-21	332.9000	332.9000	332.9000	332.9000	+2.113%	1	3,312	-88.315%
2025-05-16	325.9800	326.0100	325.9800	326.0100	-3.849%	8	3,311	-88.068%
2025-05-15	339.0600	339.0600	339.0600	339.0600	-7.328%	1	3,311	-88.527%
2025-05-12	365.8700	365.8700	365.8700	365.8700	-21.554%	2	3,310	-89.368%
2025-05-07	466.4000	466.4000	466.4000	466.4000	-0.384%	2	2,974	-91.660%
2025-05-06	468.2000	468.2000	468.2000	468.2000	-0.879%	3	2,972	-91.692%
2025-05-01	472.3500	472.3500	472.3500	472.3500	-6.886%	1	2,972	-91.765%
2025-04-28	484.5900	507.2800	484.5900	507.2800	-18.420%	2	3,151	-92.332%
2025-04-22	630.0200	630.0200	621.8200	621.8200	-12.201%	3	3,103	-93.744%
2025-04-21	708.2300	708.2300	708.2300	708.2300	+19.078%	14	3,103	-94.507%
2025-04-17	594.7600	594.7600	594.7600	594.7600	-3.832%	8	3,103	-93.460%
2025-04-16	619.5600	619.5600	618.4600	618.4600	+12.447%	2	3,103	-93.710%
2025-04-14	550.0000	550.0000	550.0000	550.0000	-11.859%	200	2,928	-92.927%
2025-04-10	608.1000	624.0000	599.5000	624.0000	-21.436%	3	2,858	-93.766%
2025-04-09	794.2600	794.2600	794.2600	794.2600	+6.836%	7	2,756	-95.102%
2025-04-07	836.0800	857.8100	738.9000	743.4400	+13.669%	320	2,866	-94.768%
2025-04-04	622.0100	656.1100	622.0100	654.0400	+61.479%	28	2,882	-94.052%
2025-04-02	397.3600	405.0300	397.3600	405.0300	-4.506%	52	2,879	-90.396%
2025-04-01	424.1400	424.1400	424.1400	424.1400	+1.717%	100	2,829	-90.829%
2025-03-31	417.8500	417.8500	416.9800	416.9800	+9.530%	2	2,779	-90.671%
2025-03-27	380.7000	380.7000	380.7000	380.7000	+2.421%	1	2,758	-89.782%
2025-03-26	376.3900	376.3900	371.7000	371.7000	+6.297%	253	2,759	-89.535%
2025-03-25	350.6700	350.6700	349.6800	349.6800	-0.498%	5	2,632	-88.876%
2025-03-24	355.3900	355.3900	351.4300	351.4300	-11.621%	3	2,636	-88.931%
2025-03-20	397.6400	397.6400	397.6400	397.6400	+0.975%	7	2,424	-90.217%
2025-03-19	393.8000	393.8000	393.8000	393.8000	-5.947%	1	2,421	-90.122%
2025-03-18	418.7000	418.7000	418.7000	418.7000	-10.915%	1	2,421	-90.709%
2025-03-13	470.0000	470.0000	470.0000	470.0000	+10.360%	2	2,421	-91.723%
2025-03-12	425.3300	425.8800	425.3300	425.8800	-10.298%	2	2,421	-90.866%
2025-03-11	443.8000	474.7700	440.1300	474.7700	+7.244%	6	2,421	-91.807%
2025-03-10	442.7000	442.7000	442.7000	442.7000	+11.008%	4	2,415	-91.213%
2025-03-07	398.8000	398.8000	398.8000	398.8000	+0.297%	302	2,299	-90.246%
2025-03-06	397.6200	397.6200	397.6200	397.6200	+12.325%	65	2,284	-90.217%
2025-03-05	353.9900	353.9900	353.9900	353.9900	+0.915%	6	2,284	-89.011%
2025-03-04	393.0000	393.0000	350.7800	350.7800	+0.513%	63	2,290	-88.910%
2025-02-28	335.8600	348.9900	335.8600	348.9900	+2.301%	20	2,280	-88.854%
2025-02-27	341.1400	341.1400	341.1400	341.1400	+10.202%	13	2,288	-88.597%
2025-02-24	293.7800	311.2700	293.7800	309.5600	+10.242%	7	2,301	-87.434%
2025-02-21	278.3400	280.8000	278.3400	280.8000	+3.008%	30	2,301	-86.147%
2025-02-19	272.6000	272.6000	272.6000	272.6000	-1.713%	227	2,236	-85.730%
2025-02-13	276.8000	277.3500	276.8000	277.3500	-6.585%	892	1,406	-85.974%
2025-02-07	287.3600	296.9000	287.3600	296.9000	+4.616%	18	1,406	-86.898%
2025-02-06	285.1200	285.2700	283.8000	283.8000	-8.831%	385	1,415	-86.293%
2025-01-27	311.2900	311.2900	311.2900	311.2900	+10.775%	1	1,769	-87.504%
2025-01-22	281.0100	281.0100	281.0100	281.0100	-6.703%	19	1,751	-86.157%
2025-01-17	301.2000	301.2000	301.2000	301.2000	-3.120%	100	1,705	-87.085%
2025-01-15	311.0300	311.0300	310.9000	310.9000	-7.717%	4	1,705	-87.488%
2025-01-14	340.0000	340.0000	336.9000	336.9000	-3.495%	104	1,693	-88.454%
2025-01-13	350.5000	351.3000	349.1000	349.1000	-0.880%	188	1,738	-88.857%
2025-01-10	355.3700	357.9100	352.2000	352.2000	+8.956%	20	1,641	-88.955%
2025-01-07	323.2500	323.2500	323.2500	323.2500	+9.088%	50	1,648	-87.966%
2025-01-06	296.4000	296.4000	296.3200	296.3200	-5.793%	6	1,648	-86.872%
2025-01-03	319.9800	319.9800	314.4200	314.5400	-0.892%	36	1,645	-87.633%
2024-12-30	317.3700	317.3700	317.3700	317.3700	+7.898%	18	1,644	-87.743%
2024-12-26	294.1400	294.1400	294.1400	294.1400	-7.094%	1	1,641	-86.775%
2024-12-23	316.6000	316.6000	316.6000	316.6000	-9.400%	1	1,641	-87.713%
2024-12-20	349.4500	349.4500	349.4500	349.4500	+20.625%	1	1,641	-88.868%
2024-12-11	289.7000	289.7000	289.7000	289.7000	+2.404%	4	1,706	-86.572%
2024-12-06	282.8900	282.9000	282.8900	282.9000	+0.748%	4	1,710	-86.250%
2024-12-05	280.8000	280.8000	280.8000	280.8000	-0.774%	1	1,710	-86.147%
2024-12-04	282.9900	282.9900	282.9900	282.9900	-0.426%	1	1,711	-86.254%
2024-12-03	284.2000	284.2000	284.2000	284.2000	-3.986%	1	1,711	-86.312%
2024-11-27	296.0000	296.0000	296.0000	296.0000	-1.241%	300	1,710	-86.858%
2024-11-25	298.1000	300.0200	298.1000	299.7200	-7.089%	304	1	-87.021%
2024-11-21	322.5900	322.5900	322.5900	322.5900	+0.964%	887	1	-87.941%
2024-11-18	319.5000	319.5100	319.5000	319.5100	-3.608%	304	1	-87.825%
2024-11-15	331.4700	331.4700	331.4700	331.4700	+8.818%	300	1	-88.264%
2024-11-08	304.7400	304.7400	304.6100	304.6100	-3.329%	224	1	-87.230%
2024-11-06	317.7300	317.7300	315.1000	315.1000	-19.617%	240	1	-87.655%
2024-11-04	392.0000	392.0000	392.0000	392.0000	-0.709%	6	1	-90.077%
2024-10-31	390.1000	395.2000	390.1000	394.8000	+11.588%	6	1	-90.147%
2024-10-30	354.0000	354.1000	353.5000	353.8000	+0.184%	14	1	-89.005%
2024-10-29	357.6000	357.6000	353.1500	353.1500	-0.226%	26	1	-88.985%
2024-10-28	353.9500	353.9500	353.9500	353.9500	+0.898%	2	1	-89.010%
2024-10-25	354.4400	354.4400	350.8000	350.8000	-2.960%	4	1	-88.911%
2024-10-21	358.7700	361.5600	358.7700	361.5000	-0.983%	908	1	-89.239%
2024-10-14	365.0900	365.0900	365.0900	365.0900	-3.891%	6	1	-89.345%
2024-10-11	379.8700	379.8700	379.8700	379.8700	-11.740%	4	1	-89.760%
2024-10-03	430.4000	430.4000	430.4000	430.4000	+0.940%	140	1	-90.962%
2024-10-02	426.3900	426.3900	426.3900	426.3900	+1.208%	64	1	-90.877%
2024-10-01	421.3000	421.3000	421.3000	421.3000	+1.736%	100	1	-90.767%
2024-09-27	414.1100	414.1100	414.1100	414.1100	+1.580%	40	1	-90.606%
2024-09-26	407.6700	407.6700	407.6700	407.6700	-1.164%	40	1	-90.458%
2024-09-24	412.4700	412.4700	412.4700	412.4700	+0.019%	100	1	-90.569%
2024-09-23	412.3900	412.3900	412.3900	412.3900	-8.113%	2	1	-90.567%
2024-09-13	448.8000	448.8000	448.8000	448.8000	-11.049%	2	1	-91.332%
2024-09-11	498.1400	504.5500	498.1400	504.5500	+7.580%	12	1	-92.290%
2024-09-05	469.0000	469.0000	469.0000	469.0000	-0.223%	2	1	-91.706%
2024-09-04	470.0500	470.0500	470.0500	470.0500	+7.551%	2	1	-91.724%
2024-07-19	433.0700	437.0500	432.1000	437.0500	+11.521%	308	1	-91.099%
2024-07-15	391.9000	391.9000	391.9000	391.9000	-3.363%	162	1	-90.074%
2024-07-11	405.5400	405.5400	405.5400	405.5400	+4.826%	2	1	-90.408%
2024-07-10	386.8700	386.8700	386.8700	386.8700	-9.254%	2	1	-89.945%
2024-06-26	425.8000	426.3200	424.6900	426.3200	-0.451%	76	1	-90.875%
2024-06-21	428.2500	428.2500	428.2500	428.2500	-7.772%	2	1	-90.917%
2024-06-03	464.3400	464.3400	464.3400	464.3400	+0.307%	4	1	-91.623%
2024-05-28	462.9200	462.9200	462.9200	462.9200	-2.175%	6	1	-91.597%
2024-05-23	473.9200	473.9200	473.2100	473.2100	+0.898%	40	1	-91.780%
2024-05-21	469.0000	469.0000	469.0000	469.0000	-6.754%	2	1	-91.706%
2024-05-14	503.0800	503.0800	502.9700	502.9700	-1.815%	4	1	-92.266%
2024-05-13	511.6400	512.3500	511.3900	512.2700	-11.203%	52	1	-92.406%
2024-04-30	576.9000	576.9000	576.9000	576.9000	-2.985%	2	1	-93.257%
2024-04-18	593.7200	594.9900	593.2200	594.6500	-2.571%	8	1	-93.458%
2024-04-17	608.8300	610.3400	608.8300	610.3400	+16.513%	4	1	-93.627%
2024-04-04	523.8400	523.8400	523.8400	523.8400	-3.048%	2	1	-92.574%
2024-03-27	540.3100	540.3100	540.3100	540.3100	+2.252%	2	1	-92.800%
2024-03-22	528.4100	528.4100	528.4100	528.4100	-8.415%	20	1	-92.638%
2024-02-22	579.7700	580.5300	576.9600	576.9600	-57.670%	3	1	-93.258%
2021-12-06	1,363.0000	1,363.0000	1,363.0000	1,363.0000	0.000%	1	1	-97.146%

.dark-mode .QVf5lb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QVf5lb{ 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