Dark

SPX20261218P5725
SPX Dec 18 2026 5725.00 Put (SPX261218P05725000)
option OPRA

EOD

Sep 10, 2026

20.60+16.384%(+2.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	20.6000	20.6000	20.6000	20.6000	+16.384%	1	1,294	0.000%
2026-09-09	17.7000	17.7000	17.7000	17.7000	+6.627%	1	1,293	+16.384%
2026-09-08	16.6000	16.6000	16.6000	16.6000	+4.403%	1	1,298	+24.096%
2026-09-04	15.6000	15.9000	15.6000	15.9000	-4.505%	6	1,297	+29.560%
2026-09-03	16.6500	16.6500	16.6500	16.6500	-17.574%	12	1,297	+23.724%
2026-09-01	20.2000	20.2000	20.2000	20.2000	+3.590%	1	1,311	+1.980%
2026-08-26	20.0000	20.0000	19.5000	19.5000	-10.138%	5	1,062	+5.641%
2026-08-24	21.7000	21.7000	21.7000	21.7000	-2.252%	1	1,061	-5.069%
2026-08-21	22.2000	22.2000	22.2000	22.2000	0.000%	4	1,061	-7.207%
2026-08-19	22.2000	22.2000	22.2000	22.2000	-8.755%	1	1,057	-7.207%
2026-08-18	24.4800	24.4800	24.1000	24.3300	+3.974%	16	1,057	-15.331%
2026-08-12	23.4000	23.4000	23.4000	23.4000	-2.092%	1	1,071	-11.966%
2026-08-10	23.9000	23.9000	23.9000	23.9000	-3.707%	5	1,071	-13.808%
2026-08-07	24.8200	24.8200	24.8200	24.8200	-3.047%	4	1,071	-17.002%
2026-08-05	26.5800	26.5800	25.6000	25.6000	-4.120%	6	1,071	-19.531%
2026-08-04	26.0000	26.8000	26.0000	26.7000	-12.688%	5	1,070	-22.846%
2026-08-03	30.8000	30.8000	30.5800	30.5800	-15.665%	13	1,053	-32.636%
2026-07-31	36.2600	36.2600	36.2600	36.2600	-1.037%	4	1,064	-43.188%
2026-07-29	36.6400	36.6400	36.6400	36.6400	-2.940%	1	1,060	-43.777%
2026-07-27	37.7500	37.7500	37.7500	37.7500	-15.887%	4	1,059	-45.430%
2026-07-23	44.8600	44.8800	44.8600	44.8800	+9.731%	2	1,057	-54.100%
2026-07-20	40.7000	40.9000	40.7000	40.9000	-4.662%	4	1,058	-49.633%
2026-07-17	45.9700	45.9700	41.5000	42.9000	+16.103%	25	1,054	-51.981%
2026-07-16	36.9500	36.9500	36.9500	36.9500	-1.729%	1	1,055	-44.249%
2026-07-10	37.6400	37.6700	37.6000	37.6000	-8.516%	8	1,054	-45.213%
2026-07-08	41.1000	41.1000	41.1000	41.1000	-3.679%	1	1,058	-49.878%
2026-06-30	43.8900	43.8900	42.0200	42.6700	-7.701%	8	1,057	-51.723%
2026-06-29	46.3300	46.3300	46.2300	46.2300	-13.346%	38	1,055	-55.440%
2026-06-25	53.6000	54.3800	53.3500	53.3500	+1.949%	10	1,025	-61.387%
2026-06-24	52.4600	52.4600	52.3300	52.3300	-6.737%	2	1,029	-60.634%
2026-06-23	59.2900	59.2900	56.1100	56.1100	+10.149%	20	1,030	-63.286%
2026-06-17	50.9400	50.9400	50.9400	50.9400	-10.663%	1	1,029	-59.560%
2026-06-12	60.0100	60.0100	57.0200	57.0200	-19.554%	2	1,029	-63.872%
2026-06-11	71.9300	71.9300	70.8800	70.8800	-1.815%	105	1,029	-70.937%
2026-06-10	72.1900	72.1900	72.1900	72.1900	+2.543%	2	1,060	-71.464%
2026-06-09	70.4000	70.4000	70.4000	70.4000	+37.500%	10	1,059	-70.739%
2026-06-04	51.2000	51.2000	51.2000	51.2000	-2.662%	2	1,049	-59.766%
2026-06-01	52.8000	53.0400	51.8000	52.6000	+0.458%	14	1,049	-60.837%
2026-05-29	52.3800	52.3800	52.3600	52.3600	-3.573%	2	1,056	-60.657%
2026-05-28	54.9000	54.9000	54.3000	54.3000	-7.496%	29	1,056	-62.063%
2026-05-26	58.7000	58.7000	58.7000	58.7000	-19.146%	1	1,083	-64.906%
2026-05-19	73.0000	73.0000	72.0000	72.6000	+2.254%	4	1,083	-71.625%
2026-05-18	71.0000	71.0000	71.0000	71.0000	+5.576%	2	1,127	-70.986%
2026-05-14	67.2500	67.2500	67.2500	67.2500	-5.680%	30	1,127	-69.368%
2026-05-13	72.8000	72.8000	71.3000	71.3000	-7.499%	26	1,186	-71.108%
2026-05-07	77.0200	77.2200	77.0200	77.0800	+0.065%	28	1,186	-73.275%
2026-05-06	77.5000	77.6800	77.0300	77.0300	-6.709%	94	1,186	-73.257%
2026-05-05	82.4700	82.5700	82.4700	82.5700	-1.007%	2	1,150	-75.051%
2026-05-01	80.9000	83.4100	80.9000	83.4100	-4.148%	33	950	-75.303%
2026-04-30	88.2000	88.2000	87.0200	87.0200	-6.631%	6	950	-76.327%
2026-04-29	94.7800	94.7800	93.2000	93.2000	-3.320%	2	949	-77.897%
2026-04-28	95.9000	96.4000	95.2000	96.4000	+2.140%	60	949	-78.631%
2026-04-24	94.4000	94.4000	94.3800	94.3800	-2.801%	4	979	-78.173%
2026-04-23	99.9000	99.9000	97.1000	97.1000	-0.563%	4	979	-78.785%
2026-04-22	96.9600	97.6500	96.9600	97.6500	+0.774%	52	980	-78.904%
2026-04-21	95.9000	96.9000	95.9000	96.9000	+2.431%	2	982	-78.741%
2026-04-17	93.9700	96.4500	92.8300	94.6000	-7.255%	141	982	-78.224%
2026-04-16	105.6000	105.6000	102.0000	102.0000	-2.364%	3	1,012	-79.804%
2026-04-15	104.4700	104.4700	104.4700	104.4700	-2.637%	1	1,010	-80.281%
2026-04-14	108.8900	108.8900	107.3000	107.3000	-11.396%	13	1,011	-80.801%
2026-04-13	125.7200	125.7200	120.4100	121.1000	-0.074%	58	1,013	-82.989%
2026-04-10	121.1900	121.1900	121.1900	121.1900	-4.319%	2	973	-83.002%
2026-04-09	127.3600	127.3600	124.0200	126.6600	-8.825%	3	964	-83.736%
2026-04-08	129.9700	139.0900	129.9700	138.9200	-21.470%	22	963	-85.171%
2026-04-02	183.0000	183.0000	176.9000	176.9000	+0.113%	150	862	-88.355%
2026-04-01	176.7000	176.7000	176.7000	176.7000	-16.612%	1	862	-88.342%
2026-03-31	214.4900	214.4900	211.9000	211.9000	-15.257%	6	858	-90.278%
2026-03-30	229.0000	251.1800	227.9000	250.0500	+3.841%	41	853	-91.762%
2026-03-27	230.0200	240.8000	230.0200	240.8000	+22.983%	3	845	-91.445%
2026-03-26	195.8000	195.8000	195.8000	195.8000	+1.556%	2	846	-89.479%
2026-03-24	192.8000	192.8000	192.8000	192.8000	+9.639%	13	844	-89.315%
2026-03-18	176.7400	176.7400	175.8500	175.8500	+2.304%	4	844	-88.285%
2026-03-16	173.0100	173.0900	171.8900	171.8900	-10.287%	48	846	-88.016%
2026-03-13	191.6000	191.6000	191.6000	191.6000	+26.552%	1	824	-89.248%
2026-03-10	164.0000	164.0000	151.4000	151.4000	-5.434%	9	823	-86.394%
2026-03-09	179.1000	179.2000	160.1000	160.1000	-11.893%	8	822	-87.133%
2026-03-06	181.5700	181.7100	181.5700	181.7100	+13.074%	2	820	-88.663%
2026-03-05	160.7000	160.7000	160.7000	160.7000	+13.569%	1	821	-87.181%
2026-02-27	142.2000	142.2000	141.5000	141.5000	+5.518%	5	820	-85.442%
2026-02-25	134.1000	134.1000	134.1000	134.1000	-0.297%	3	816	-84.638%
2026-02-06	134.5000	134.5000	134.5000	134.5000	-1.896%	2	816	-84.684%
2026-02-03	137.4000	137.4000	137.1000	137.1000	+6.859%	3	814	-84.974%
2026-02-02	128.3000	128.3000	128.3000	128.3000	-13.950%	1	812	-83.944%
2026-01-29	135.1500	149.1000	135.1500	149.1000	+10.773%	5	811	-86.184%
2026-01-28	129.1000	134.7000	129.1000	134.6000	+3.063%	44	811	-84.695%
2026-01-23	130.6000	130.6000	130.6000	130.6000	-1.136%	4	795	-84.227%
2026-01-16	132.1000	132.1000	132.1000	132.1000	-4.421%	27	768	-84.406%
2026-01-07	138.6900	138.8400	138.0400	138.2100	+3.065%	175	768	-85.095%
2026-01-06	134.1000	134.1000	134.1000	134.1000	-3.525%	4	613	-84.638%
2026-01-05	139.0000	139.0000	139.0000	139.0000	-1.725%	5	613	-85.180%
2025-12-31	141.4400	141.4400	141.4400	141.4400	+3.173%	2	611	-85.436%
2025-12-23	140.0000	140.0000	137.0100	137.0900	-3.123%	5	611	-84.973%
2025-12-22	142.8600	143.0000	141.3900	141.5100	-5.281%	64	611	-85.443%
2025-12-19	149.4000	149.4000	149.4000	149.4000	-6.736%	1	573	-86.212%
2025-12-18	163.4200	164.0800	158.0400	160.1900	-0.069%	306	592	-87.140%
2025-12-05	160.3000	160.3000	160.3000	160.3000	-27.936%	8	419	-87.149%
2025-11-18	222.5100	222.5100	222.4400	222.4400	+7.459%	2	419	-90.739%
2025-11-14	207.0000	207.0000	207.0000	207.0000	+17.413%	1	419	-90.048%
2025-11-12	175.5400	176.3000	175.0500	176.3000	-1.843%	3	420	-88.315%
2025-11-03	179.5100	179.6100	179.5100	179.6100	+0.061%	2	419	-88.531%
2025-10-31	179.9300	179.9300	179.2800	179.5000	+9.192%	5	419	-88.524%
2025-10-27	164.4500	164.4500	164.3900	164.3900	-12.470%	4	419	-87.469%
2025-10-23	187.8100	187.8100	187.8100	187.8100	-12.033%	2	419	-89.031%
2025-10-17	212.9900	213.5000	212.9900	213.5000	+7.850%	2	417	-90.351%
2025-10-15	195.4900	197.9800	195.4900	197.9600	-5.418%	5	417	-89.594%
2025-10-14	215.2600	215.3900	209.3000	209.3000	-5.423%	4	416	-90.158%
2025-10-10	220.6000	221.3000	220.6000	221.3000	+18.978%	3	414	-90.691%
2025-10-03	186.0000	186.0000	186.0000	186.0000	-8.012%	81	411	-88.925%
2025-09-25	202.4000	202.4000	198.7000	202.2000	+4.816%	16	371	-89.812%
2025-09-12	192.9600	192.9600	192.9100	192.9100	-8.330%	4	357	-89.321%
2025-09-03	216.4100	216.4400	210.4400	210.4400	+0.162%	36	97	-90.211%
2025-08-29	210.2000	210.2000	210.1000	210.1000	-0.896%	13	67	-90.195%
2025-08-26	212.3000	212.3000	212.0000	212.0000	-11.037%	4	67	-90.283%
2025-08-04	238.3000	238.3000	238.3000	238.3000	-12.518%	1	64	-91.355%
2025-06-30	272.4000	272.4000	272.4000	272.4000	-20.077%	10	48	-92.438%
2025-05-21	345.6300	345.6300	340.8300	340.8300	-34.456%	5	38	-93.956%
2025-04-03	511.5400	520.0000	511.5400	520.0000	+45.154%	2	35	-96.038%
2025-03-25	357.8900	358.2400	357.8900	358.2400	-18.877%	4	33	-94.250%
2025-03-12	441.6000	441.6000	441.6000	441.6000	0.000%	18	33	-95.335%

.dark-mode .Mk9RK8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Mk9RK8{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P5725SPX Dec 18 2026 5725.00 Put (SPX261218P05725000)option OPRA

SPX20261218P5725
SPX Dec 18 2026 5725.00 Put (SPX261218P05725000)
option OPRA