Dark

SPX20261218P5775
SPX Dec 18 2026 5775.00 Put (SPX261218P05775000)
option OPRA

EOD

Sep 10, 2026

21.60+29.730%(+4.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	21.6000	21.6000	21.6000	21.6000	+29.730%	1	2,076	0.000%
2026-09-08	16.6500	16.6500	16.6500	16.6500	+0.301%	13	2,121	+29.730%
2026-09-04	16.6000	16.6000	16.6000	16.6000	-5.143%	1	2,121	+30.120%
2026-09-03	17.5000	17.5000	17.5000	17.5000	-10.714%	12	2,121	+23.429%
2026-09-02	19.6000	19.6000	19.6000	19.6000	-7.109%	9	2,121	+10.204%
2026-09-01	21.1000	21.1000	21.1000	21.1000	+15.301%	1	2,130	+2.370%
2026-08-28	18.1000	18.3000	18.1000	18.3000	-1.241%	2	2,130	+18.033%
2026-08-27	19.2000	19.2000	18.5300	18.5300	-21.748%	65	2,130	+16.568%
2026-08-21	23.6800	23.6800	23.6800	23.6800	+2.957%	1	2,167	-8.784%
2026-08-19	24.4000	24.4000	23.0000	23.0000	-9.199%	19	2,167	-6.087%
2026-08-18	25.3000	25.6000	25.2000	25.3300	+5.542%	83	2,153	-14.726%
2026-08-17	24.0000	24.0000	24.0000	24.0000	+4.348%	38	2,134	-10.000%
2026-08-14	23.0000	23.0000	23.0000	23.0000	-7.445%	2	2,110	-6.087%
2026-08-10	25.2600	25.2600	24.8500	24.8500	-4.386%	4	2,108	-13.078%
2026-08-07	25.9900	25.9900	25.9900	25.9900	-1.553%	4	2,108	-16.891%
2026-08-06	26.4000	26.4000	26.4000	26.4000	-1.124%	10	2,108	-18.182%
2026-08-05	26.6000	27.8500	26.6000	26.7000	-4.643%	18	2,109	-19.101%
2026-08-04	27.2000	28.0000	27.2000	28.0000	-9.032%	3	2,119	-22.857%
2026-08-03	31.0000	31.0800	30.7800	30.7800	-19.106%	73	2,096	-29.825%
2026-07-31	38.0500	38.0500	38.0500	38.0500	-14.398%	4	2,079	-43.233%
2026-07-27	39.5500	44.7000	39.5500	44.4500	+3.613%	8	2,079	-51.406%
2026-07-20	42.9000	42.9000	42.9000	42.9000	-3.378%	2	2,079	-49.650%
2026-07-17	44.4000	44.4000	44.4000	44.4000	+13.323%	2	2,077	-51.351%
2026-07-14	39.1800	39.1800	39.1800	39.1800	+0.462%	1	2,076	-44.870%
2026-07-10	39.0000	39.0000	39.0000	39.0000	-9.513%	1	2,077	-44.615%
2026-07-08	43.1000	43.1000	43.1000	43.1000	+0.937%	1	2,076	-49.884%
2026-07-07	41.0100	42.7000	41.0100	42.7000	-5.322%	4	2,075	-49.415%
2026-07-01	45.1000	45.1000	45.1000	45.1000	-18.621%	2	2,075	-52.106%
2026-06-26	55.3100	55.4200	55.3100	55.4200	-2.395%	2	2,075	-61.025%
2026-06-25	56.7900	56.7900	56.7800	56.7800	+0.853%	2	2,076	-61.958%
2026-06-24	56.7400	56.9700	56.3000	56.3000	-4.786%	4	2,076	-61.634%
2026-06-23	60.0700	60.1200	58.8900	59.1300	+20.379%	4	2,078	-63.470%
2026-06-22	49.8800	49.8800	49.1200	49.1200	-11.607%	3	2,080	-56.026%
2026-06-17	51.3500	55.5700	51.3500	55.5700	+8.029%	4	2,082	-61.130%
2026-06-16	51.4400	51.4400	51.4400	51.4400	-15.269%	1	2,082	-58.009%
2026-06-12	60.1400	60.7100	60.1400	60.7100	-18.793%	2	2,085	-64.421%
2026-06-11	74.9400	74.9400	74.7600	74.7600	+10.706%	2	2,085	-71.108%
2026-06-09	67.1200	73.5100	66.6500	67.5300	+20.139%	12	2,086	-68.014%
2026-06-04	57.0800	57.0800	56.1800	56.2100	+1.371%	4	2,083	-61.573%
2026-06-02	55.1600	55.4700	55.1600	55.4500	+1.743%	4	2,082	-61.046%
2026-06-01	53.9900	55.5100	53.9900	54.5000	-0.638%	10	2,080	-60.367%
2026-05-29	54.7300	55.4100	54.0900	54.8500	-4.492%	954	2,076	-60.620%
2026-05-28	57.6800	57.6800	57.4300	57.4300	-5.403%	4	1,848	-62.389%
2026-05-27	60.8100	60.8100	60.7100	60.7100	-0.475%	4	1,849	-64.421%
2026-05-26	61.5000	61.5000	61.0000	61.0000	-13.229%	3	1,849	-64.590%
2026-05-21	71.4000	71.4000	70.3000	70.3000	-5.511%	7	1,852	-69.275%
2026-05-19	75.4000	75.4000	74.4000	74.4000	+3.190%	2	1,852	-70.968%
2026-05-14	72.1000	72.1000	72.1000	72.1000	-4.503%	1	1,854	-70.042%
2026-05-13	74.8000	75.5000	74.5000	75.5000	-0.488%	216	1,921	-71.391%
2026-05-11	75.9100	75.9100	75.6900	75.8700	-1.095%	5	1,921	-71.530%
2026-05-08	76.7600	76.7600	76.7100	76.7100	-5.564%	2	1,846	-71.842%
2026-05-06	81.1700	81.2600	81.0700	81.2300	-6.836%	50	1,843	-73.409%
2026-05-05	87.1900	87.1900	87.1900	87.1900	-4.323%	8	1,830	-75.227%
2026-04-30	92.3000	92.3000	91.1300	91.1300	-7.763%	10	1,830	-76.298%
2026-04-29	98.8000	98.8000	98.8000	98.8000	0.000%	1	1,829	-78.138%
2026-04-24	98.8000	98.8000	98.8000	98.8000	-2.660%	12	1,829	-78.138%
2026-04-23	102.0200	104.6000	100.3000	101.5000	+0.794%	11	1,817	-78.719%
2026-04-22	100.9200	100.9200	100.5800	100.7000	-0.983%	16	1,816	-78.550%
2026-04-21	100.9000	101.7000	100.9000	101.7000	-2.296%	5	1,830	-78.761%
2026-04-20	104.0400	104.0900	104.0400	104.0900	+5.376%	4	1,830	-79.249%
2026-04-17	100.9900	100.9900	98.0800	98.7800	-9.550%	245	1,828	-78.133%
2026-04-16	111.0000	111.0000	109.2100	109.2100	-3.610%	3	1,786	-80.222%
2026-04-14	113.6000	113.6000	112.4000	113.3000	-6.022%	8	1,787	-80.936%
2026-04-13	126.4800	126.4800	120.5600	120.5600	-9.875%	6	1,794	-82.084%
2026-04-10	128.9400	133.7700	128.9400	133.7700	+3.019%	3	1,797	-83.853%
2026-04-09	139.2100	139.2100	129.8500	129.8500	-8.129%	2	1,795	-83.365%
2026-04-08	143.5900	143.5900	141.3400	141.3400	-19.049%	2	1,795	-84.718%
2026-04-06	174.6000	174.6000	174.6000	174.6000	-5.977%	2	1,795	-87.629%
2026-04-01	186.7400	186.7400	185.7000	185.7000	-16.087%	97	1,800	-88.368%
2026-03-31	222.3000	222.3000	221.3000	221.3000	-14.763%	11	1,793	-90.239%
2026-03-30	233.5500	259.7200	233.4200	259.6300	+7.730%	178	1,782	-91.680%
2026-03-27	240.3900	241.9700	240.3500	241.0000	+16.820%	20	1,810	-91.037%
2026-03-26	202.0000	206.3000	199.7000	206.3000	+8.808%	6	1,810	-89.530%
2026-03-25	189.6000	189.6000	189.6000	189.6000	-4.087%	1	1,811	-88.608%
2026-03-24	206.7200	206.7200	197.6600	197.6800	+2.171%	6	1,812	-89.073%
2026-03-23	193.4800	193.4800	193.4800	193.4800	-5.064%	90	1,812	-88.836%
2026-03-20	203.9900	203.9900	203.7300	203.8000	+1.494%	4	1,812	-89.401%
2026-03-13	200.8000	200.8000	200.8000	200.8000	+5.241%	1	1,811	-89.243%
2026-03-12	190.0000	190.8000	184.9000	190.8000	+10.737%	521	1,790	-88.679%
2026-03-11	172.2000	172.3000	172.2000	172.3000	-1.711%	5	1,295	-87.464%
2026-03-10	172.2000	175.4000	159.2000	175.3000	+10.599%	13	1,298	-87.678%
2026-03-05	152.9400	168.6000	152.4500	158.5000	+3.568%	7	639	-86.372%
2026-03-02	158.3700	159.7200	151.6700	153.0400	+1.688%	253	634	-85.886%
2026-02-27	153.1000	153.3000	150.5000	150.5000	+11.730%	5	384	-85.648%
2026-02-09	134.7000	134.7000	134.7000	134.7000	-4.128%	6	344	-83.964%
2026-02-06	140.5000	140.5000	140.5000	140.5000	-1.748%	8	338	-84.626%
2026-02-03	143.5000	143.5000	143.0000	143.0000	+7.600%	2	330	-84.895%
2026-01-27	132.9000	132.9000	132.9000	132.9000	-1.716%	3	328	-83.747%
2026-01-26	135.2200	135.2200	135.2200	135.2200	-13.927%	1	328	-84.026%
2026-01-21	151.7600	157.1000	151.7600	157.1000	-4.557%	11	327	-86.251%
2026-01-20	164.6000	166.0000	164.3000	164.6000	+20.410%	4	327	-86.877%
2026-01-15	135.9000	136.7000	135.6000	136.7000	-2.912%	9	323	-84.199%
2026-01-07	139.5000	140.8000	139.5000	140.8000	-3.396%	2	314	-84.659%
2025-12-29	145.9500	145.9500	145.7500	145.7500	+2.302%	4	312	-85.180%
2025-12-26	141.4000	142.4700	141.1000	142.4700	-2.771%	7	316	-84.839%
2025-12-23	145.9400	146.5300	145.9400	146.5300	-2.417%	2	312	-85.259%
2025-12-22	150.0000	150.1600	150.0000	150.1600	-4.174%	2	309	-85.615%
2025-12-19	160.1600	160.1600	156.3000	156.7000	-12.702%	132	309	-86.216%
2025-12-17	168.6000	179.5000	168.6000	179.5000	+6.465%	80	228	-87.967%
2025-12-12	168.6000	168.6000	168.6000	168.6000	+3.614%	4	151	-87.189%
2025-12-10	162.1300	162.7200	162.1300	162.7200	-4.981%	8	150	-86.726%
2025-12-01	171.7300	171.7300	171.2500	171.2500	-9.726%	4	155	-87.387%
2025-11-25	192.0100	192.0100	189.7000	189.7000	-9.100%	18	155	-88.614%
2025-11-17	208.9900	208.9900	208.6900	208.6900	+13.864%	2	146	-89.650%
2025-11-12	182.8300	183.2800	182.8300	183.2800	-16.589%	8	146	-88.215%
2025-11-07	219.3200	219.8700	219.3200	219.7300	+16.222%	24	141	-90.170%
2025-10-31	188.4300	189.0600	188.4300	189.0600	+8.618%	2	122	-88.575%
2025-10-29	173.7600	174.0600	173.7600	174.0600	+0.184%	2	122	-87.590%
2025-10-28	173.7400	173.7400	173.7400	173.7400	+0.918%	2	124	-87.568%
2025-10-27	172.2800	172.2800	171.8600	172.1600	-3.950%	130	62	-87.454%
2025-10-24	179.1900	179.2400	179.1900	179.2400	-9.766%	2	62	-87.949%
2025-10-23	198.7100	198.7100	198.6400	198.6400	-0.680%	2	62	-89.126%
2025-10-22	201.2000	202.1000	200.0000	200.0000	-12.515%	15	61	-89.200%
2025-10-14	229.9600	229.9600	228.6100	228.6100	+7.637%	2	61	-90.552%
2025-10-13	213.0900	213.0900	212.3900	212.3900	-8.453%	2	62	-89.830%
2025-10-10	229.8000	232.0000	229.8000	232.0000	+10.214%	2	63	-90.690%
2025-09-25	211.5000	211.5000	210.5000	210.5000	+5.461%	2	63	-89.739%
2025-09-12	199.6000	199.6000	199.6000	199.6000	-3.238%	1	62	-89.178%
2025-09-10	206.2400	206.2800	206.2400	206.2800	-1.476%	2	62	-89.529%
2025-09-04	216.3900	216.3900	209.3700	209.3700	-4.541%	4	61	-89.683%
2025-09-03	219.3800	219.3800	219.3300	219.3300	-11.525%	90	59	-90.152%
2025-08-04	248.0000	248.0000	247.9000	247.9000	-8.927%	6	21	-91.287%
2025-08-01	272.3000	272.3000	271.8000	272.2000	+15.633%	3	17	-92.065%
2025-07-30	235.4000	235.4000	235.4000	235.4000	-19.959%	1	14	-90.824%
2025-06-26	294.1000	294.1000	294.1000	294.1000	-17.045%	1	13	-92.656%
2025-05-21	359.4300	359.4300	354.5300	354.5300	-2.414%	5	13	-93.907%
2025-05-14	365.2000	365.2000	363.3000	363.3000	-0.110%	4	9	-94.055%
2025-05-13	361.6000	363.7000	361.6000	363.7000	-9.797%	2	11	-94.061%
2025-05-12	403.2000	403.2000	403.2000	403.2000	-37.352%	2	13	-94.643%
2025-04-17	638.5000	643.6000	638.5000	643.6000	+15.972%	6	5	-96.644%
2025-04-03	554.2700	554.9600	554.2700	554.9600	+30.333%	2	5	-96.108%
2025-03-19	425.8000	425.8000	425.8000	425.8000	+5.947%	2	4	-94.927%
2025-03-05	402.0100	402.0100	401.9000	401.9000	0.000%	2	0	-94.626%

.dark-mode .Vp20fj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vp20fj{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P5775SPX Dec 18 2026 5775.00 Put (SPX261218P05775000)option OPRA

SPX20261218P5775
SPX Dec 18 2026 5775.00 Put (SPX261218P05775000)
option OPRA