Dark

SPX20261218P5800
SPX Dec 18 2026 5800.00 Put (SPX261218P05800000)
option OPRA

EOD

Sep 11, 2026

18.20-18.018%(-4.00)129

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	18.7100	18.7500	18.2000	18.2000	-18.018%	129	16,242	0.000%
2026-09-10	22.2000	22.2000	22.2000	22.2000	+26.930%	1	16,243	-18.018%
2026-09-08	17.3300	17.4900	17.3300	17.4900	+2.281%	86	16,164	+4.059%
2026-09-04	16.7800	17.1000	16.7600	17.1000	-5.263%	5	16,177	+6.433%
2026-09-03	18.0500	18.0500	18.0500	18.0500	-7.436%	1	16,177	+0.831%
2026-09-02	20.3000	20.3000	19.5000	19.5000	-10.550%	13	16,177	-6.667%
2026-09-01	20.9000	21.8000	20.9000	21.8000	+14.556%	2	16,188	-16.514%
2026-08-31	20.1500	20.1500	19.0300	19.0300	+1.223%	7	16,187	-4.362%
2026-08-28	18.8000	18.8000	18.8000	18.8000	-1.312%	1	16,183	-3.191%
2026-08-27	20.4700	20.4700	19.0500	19.0500	-9.069%	7	16,184	-4.462%
2026-08-26	21.4500	21.4500	20.9400	20.9500	-5.969%	94	16,177	-13.126%
2026-08-25	22.2800	22.2800	22.2800	22.2800	-4.254%	2	16,136	-18.312%
2026-08-24	23.2700	23.2700	23.2700	23.2700	-1.690%	2	16,134	-21.788%
2026-08-21	24.2800	24.2800	23.6700	23.6700	-5.320%	10	16,133	-23.109%
2026-08-20	25.2100	25.2100	25.0000	25.0000	+3.135%	5	16,135	-27.200%
2026-08-19	24.6000	24.8000	24.2400	24.2400	-6.948%	42	16,135	-24.917%
2026-08-18	25.9000	26.4000	25.9000	26.0500	+3.661%	69	16,157	-30.134%
2026-08-17	24.1200	25.1300	24.1200	25.1300	+6.123%	28	16,197	-27.577%
2026-08-14	23.1900	23.7000	23.1500	23.6800	+0.552%	1,143	16,219	-23.142%
2026-08-13	23.7000	23.8000	23.4300	23.5500	-3.444%	704	16,291	-22.718%
2026-08-12	25.1000	25.1000	24.3900	24.3900	-6.944%	210	16,155	-25.379%
2026-08-11	25.8500	26.3400	25.8500	26.2100	+1.197%	159	16,126	-30.561%
2026-08-10	25.7500	26.0000	25.3400	25.9000	-1.521%	28	15,984	-29.730%
2026-08-07	26.7300	26.7300	26.3000	26.3000	-3.663%	404	16,007	-30.798%
2026-08-05	27.8000	28.4000	27.1900	27.3000	-4.211%	651	15,605	-33.333%
2026-08-04	29.9000	30.0600	28.0000	28.5000	-9.524%	464	15,474	-36.140%
2026-08-03	32.4800	32.6000	31.3500	31.5000	-15.323%	906	15,430	-42.222%
2026-07-31	39.2000	39.2000	36.7000	37.2000	-9.489%	6	15,770	-51.075%
2026-07-30	43.7400	43.7400	41.1000	41.1000	+1.132%	128	15,770	-55.718%
2026-07-28	40.9000	40.9000	40.4000	40.6400	-18.031%	11	15,698	-55.217%
2026-07-23	48.2200	50.9400	48.2200	49.5800	+23.119%	903	15,470	-63.292%
2026-07-22	40.2700	40.2700	40.2700	40.2700	-0.322%	80	15,132	-54.805%
2026-07-21	42.3000	42.3000	40.4000	40.4000	-12.364%	294	15,044	-54.950%
2026-07-17	48.3600	48.5800	45.3200	46.1000	+19.121%	128	14,946	-60.521%
2026-07-15	38.7000	38.7000	38.7000	38.7000	-12.838%	345	15,067	-52.972%
2026-07-08	48.8700	48.8700	44.4000	44.4000	+3.690%	36	15,427	-59.009%
2026-07-07	42.7600	42.8200	42.7600	42.8200	+4.058%	2	15,411	-57.496%
2026-07-06	41.1500	41.1500	41.1500	41.1500	-12.633%	1	15,411	-55.772%
2026-07-02	43.5200	47.1000	43.5200	47.1000	+1.728%	42	15,371	-61.359%
2026-07-01	46.3000	46.3000	46.3000	46.3000	-0.259%	3	15,371	-60.691%
2026-06-30	46.4100	46.4200	46.4100	46.4200	-9.336%	2	15,371	-60.793%
2026-06-29	53.4500	53.4500	51.2000	51.2000	-10.411%	56	15,372	-64.453%
2026-06-26	58.5900	58.6200	57.1500	57.1500	-1.073%	9	15,382	-68.154%
2026-06-25	57.6300	57.7700	57.6300	57.7700	-1.534%	2	15,376	-68.496%
2026-06-24	59.5800	59.7500	58.6700	58.6700	-2.266%	10	15,376	-68.979%
2026-06-23	63.8600	64.5400	59.2100	60.0300	+10.756%	42	15,368	-69.682%
2026-06-22	54.2000	54.2000	54.2000	54.2000	+3.238%	7	15,359	-66.421%
2026-06-18	54.1600	54.1600	52.5000	52.5000	-14.216%	4	15,325	-65.333%
2026-06-17	55.1000	61.2000	55.1000	61.2000	+15.887%	41	15,325	-70.261%
2026-06-16	50.1000	52.8100	50.1000	52.8100	+3.549%	43	15,325	-65.537%
2026-06-15	52.4000	52.4000	51.0000	51.0000	-24.668%	15	15,441	-64.314%
2026-06-11	78.0400	78.0400	67.7000	67.7000	-13.105%	41	15,441	-73.117%
2026-06-10	77.9100	77.9100	77.9100	77.9100	+8.058%	40	15,450	-76.640%
2026-06-09	81.2300	81.2300	72.1000	72.1000	+13.902%	2	15,450	-74.757%
2026-06-08	60.7000	63.7700	60.7000	63.3000	-4.525%	281	15,451	-71.248%
2026-06-05	58.7000	66.3000	58.7000	66.3000	+19.459%	101	15,617	-72.549%
2026-06-01	56.5400	56.6300	55.5000	55.5000	+0.872%	60	15,298	-67.207%
2026-05-29	56.0000	56.0000	55.0200	55.0200	-9.357%	753	15,398	-66.921%
2026-05-28	60.7000	60.7000	60.7000	60.7000	-2.802%	132	15,426	-70.016%
2026-05-27	61.9000	62.4500	61.9000	62.4500	-0.240%	3	15,346	-70.857%
2026-05-26	63.0000	63.0000	62.6000	62.6000	-3.036%	44	15,345	-70.927%
2026-05-22	65.9200	65.9200	64.5600	64.5600	-3.857%	822	15,303	-71.809%
2026-05-21	67.1500	67.1500	67.1500	67.1500	-8.751%	16	15,305	-72.897%
2026-05-20	73.3000	73.5900	73.3000	73.5900	-4.922%	143	15,305	-75.268%
2026-05-19	76.2000	77.4000	76.2000	77.4000	+2.666%	152	15,339	-76.486%
2026-05-18	75.3900	75.3900	75.3900	75.3900	-1.785%	2	15,339	-75.859%
2026-05-15	77.9400	78.1200	76.5600	76.7600	+4.578%	350	15,339	-76.290%
2026-05-14	75.4000	75.4000	73.4000	73.4000	-4.551%	273	15,283	-75.204%
2026-05-13	77.7300	77.7300	76.0000	76.9000	-1.131%	438	15,083	-76.333%
2026-05-11	77.0000	77.8400	77.0000	77.7800	-1.370%	5	15,083	-76.601%
2026-05-08	79.6000	79.6000	78.3800	78.8600	-4.133%	1,042	15,572	-76.921%
2026-05-07	80.6700	82.2600	80.6700	82.2600	+0.317%	702	15,881	-77.875%
2026-05-06	84.5600	85.0000	82.0000	82.0000	-7.844%	895	15,501	-77.805%
2026-05-05	88.9000	89.2100	88.1100	88.9800	-6.327%	44	14,899	-79.546%
2026-05-04	89.4700	95.7000	89.4700	94.9900	+9.612%	122	14,830	-80.840%
2026-05-01	87.4900	87.4900	83.9200	86.6600	-6.192%	75	14,775	-78.998%
2026-04-30	94.5300	94.5300	92.3800	92.3800	-9.926%	7	14,775	-80.299%
2026-04-29	98.5000	103.1900	98.5000	102.5600	+0.549%	717	14,774	-82.254%
2026-04-28	102.5300	102.5300	102.0000	102.0000	+3.785%	2	15,180	-82.157%
2026-04-27	99.8800	99.8800	98.2800	98.2800	-5.318%	2	15,232	-81.481%
2026-04-23	107.3900	109.8600	103.8000	103.8000	-0.575%	10	15,232	-82.466%
2026-04-22	103.2000	104.4000	102.9000	104.4000	-7.937%	706	15,217	-82.567%
2026-04-21	103.2000	113.4000	103.2000	113.4000	+7.153%	8	14,590	-83.951%
2026-04-20	103.3000	105.9700	103.3000	105.8300	+4.163%	51	14,590	-82.803%
2026-04-17	103.2600	103.2600	100.7300	101.6000	-10.477%	302	14,592	-82.087%
2026-04-16	114.1500	114.8300	111.7800	113.4900	+1.412%	392	14,590	-83.963%
2026-04-15	111.6200	114.8800	110.8000	111.9100	-3.626%	11	14,763	-83.737%
2026-04-14	117.3100	117.3100	114.6000	116.1200	-10.061%	1,950	14,762	-84.327%
2026-04-13	137.1000	137.1000	129.1100	129.1100	-2.455%	130	15,129	-85.903%
2026-04-10	132.3600	132.3600	132.3600	132.3600	-1.246%	5	15,249	-86.250%
2026-04-09	146.4500	146.4500	133.6800	134.0300	-8.724%	131	15,302	-86.421%
2026-04-08	139.5000	148.8100	139.5000	146.8400	-21.856%	860	15,146	-87.606%
2026-04-07	187.9100	187.9100	187.9100	187.9100	+5.236%	5	15,442	-90.315%
2026-04-06	180.5900	180.5900	178.5600	178.5600	-8.454%	65	15,442	-89.807%
2026-04-02	197.6100	198.6000	195.0500	195.0500	+0.303%	389	15,067	-90.669%
2026-04-01	193.2100	197.1300	189.5000	194.4600	-7.795%	1,590	15,067	-90.641%
2026-03-31	230.4000	234.4600	210.9000	210.9000	-20.684%	776	14,030	-91.370%
2026-03-30	251.6800	265.9000	244.2900	265.9000	+3.867%	2,666	14,426	-93.155%
2026-03-27	242.9200	256.0000	236.6000	256.0000	+15.160%	3,884	16,281	-92.891%
2026-03-26	210.7000	223.6000	209.6000	222.3000	+14.712%	309	14,035	-91.813%
2026-03-25	194.0000	196.0000	193.4100	193.7900	-6.336%	496	14,135	-90.608%
2026-03-24	210.1800	210.1800	202.0000	206.9000	+1.223%	651	13,850	-91.203%
2026-03-23	189.1100	205.1000	189.0800	204.4000	-7.213%	1,074	13,467	-91.096%
2026-03-20	215.0800	220.2900	215.0800	220.2900	+16.970%	26	12,956	-91.738%
2026-03-18	187.5300	188.3300	187.5300	188.3300	+8.049%	5	12,929	-90.336%
2026-03-17	174.3000	174.3000	174.3000	174.3000	-5.086%	1	12,930	-89.558%
2026-03-16	178.2900	183.6400	178.2900	183.6400	-9.448%	142	12,899	-90.089%
2026-03-13	200.7400	205.0000	200.7400	202.8000	+9.208%	81	12,839	-91.026%
2026-03-12	187.2000	187.2000	185.7000	185.7000	+5.752%	47	12,896	-90.199%
2026-03-11	175.5300	175.6000	175.5300	175.6000	+0.920%	306	12,871	-89.636%
2026-03-10	163.0000	174.0000	159.1000	174.0000	-9.309%	755	12,596	-89.540%
2026-03-09	203.6800	209.8300	191.8600	191.8600	-1.185%	195	12,609	-90.514%
2026-03-06	190.8600	194.1600	185.3000	194.1600	+19.889%	1,735	12,616	-90.626%
2026-03-05	170.1700	172.1000	161.9500	161.9500	-1.908%	13	13,430	-88.762%
2026-03-03	193.5200	193.5200	165.1000	165.1000	+11.178%	1,704	13,004	-88.976%
2026-03-02	148.5000	148.5000	148.5000	148.5000	-3.446%	483	12,077	-87.744%
2026-02-27	157.3000	157.3000	151.0000	153.8000	+7.140%	847	11,892	-88.166%
2026-02-25	143.5500	143.5500	143.5500	143.5500	-4.172%	200	11,916	-87.321%
2026-02-24	149.7000	149.8000	149.7000	149.8000	-6.433%	1,130	11,916	-87.850%
2026-02-23	161.7000	161.7000	160.1000	160.1000	+6.542%	4	11,277	-88.632%
2026-02-20	150.2700	150.2700	150.2700	150.2700	+2.559%	1	11,276	-87.888%
2026-02-18	146.5200	146.5200	146.5200	146.5200	-5.104%	3	11,276	-87.578%
2026-02-17	153.4000	154.4000	153.4000	154.4000	-4.996%	74	11,213	-88.212%
2026-02-13	152.6000	162.5200	152.1000	162.5200	+10.408%	16	11,237	-88.801%
2026-02-12	138.5000	147.2000	138.5000	147.2000	+4.993%	4	11,237	-87.636%
2026-02-11	136.6500	140.2000	136.6500	140.2000	-1.910%	2	11,236	-87.019%
2026-02-10	142.9300	142.9300	142.9300	142.9300	+3.124%	1	11,236	-87.266%
2026-02-09	145.2800	145.2800	138.4000	138.6000	-3.616%	24	11,236	-86.869%
2026-02-06	154.5000	154.5000	143.8000	143.8000	-16.298%	164	11,230	-87.344%
2026-02-05	171.8000	171.8000	171.8000	171.8000	+17.430%	1	11,348	-89.406%
2026-02-03	142.3000	146.5000	142.3000	146.3000	+5.861%	8	11,203	-87.560%
2026-02-02	138.2000	138.2000	138.2000	138.2000	-7.061%	3	11,208	-86.831%
2026-01-30	148.7000	148.7000	148.7000	148.7000	-3.253%	1	11,208	-87.761%
2026-01-29	153.7000	153.7000	153.7000	153.7000	+8.118%	1	11,208	-88.159%
2026-01-28	138.0000	142.1600	138.0000	142.1600	+4.653%	12	11,208	-87.198%
2026-01-27	135.8400	135.8400	135.8400	135.8400	-1.722%	5	11,203	-86.602%
2026-01-26	138.2200	138.2200	138.2200	138.2200	-3.673%	1	11,208	-86.833%
2026-01-23	143.4900	143.4900	143.4900	143.4900	+2.728%	15	10,805	-87.316%
2026-01-22	143.7000	143.7000	139.6800	139.6800	-8.286%	19	10,805	-86.970%
2026-01-21	152.3000	152.3000	152.3000	152.3000	+6.697%	5	10,807	-88.050%
2026-01-16	144.1000	144.1000	140.7700	142.7400	+1.884%	58	10,817	-87.250%
2026-01-15	140.0500	140.2700	138.7000	140.1000	-6.319%	138	10,817	-87.009%
2026-01-14	150.2000	150.2000	149.5500	149.5500	+7.281%	202	10,721	-87.830%
2026-01-13	139.4000	139.5000	139.4000	139.4000	+2.674%	3	10,701	-86.944%
2026-01-12	140.8000	140.8000	135.7700	135.7700	-0.513%	905	10,212	-86.595%
2026-01-09	143.4000	143.4000	136.2000	136.4700	-7.289%	252	10,033	-86.664%
2026-01-08	147.2000	147.2000	147.2000	147.2000	-0.305%	1	9,822	-87.636%
2026-01-07	143.6000	147.6500	143.6000	147.6500	+0.102%	2	9,822	-87.674%
2026-01-05	147.2000	147.5000	147.2000	147.5000	-5.515%	185	9,742	-87.661%
2026-01-02	151.0000	156.1100	149.0000	156.1100	+6.851%	164	9,742	-88.342%
2025-12-30	145.5900	146.4400	145.5700	146.1000	+0.364%	900	9,602	-87.543%
2025-12-26	146.0000	146.0000	145.5700	145.5700	-0.567%	2	9,179	-87.497%
2025-12-23	146.1000	146.7000	146.1000	146.4000	-2.530%	88	9,179	-87.568%
2025-12-22	153.3000	153.4300	149.8600	150.2000	-5.416%	160	9,147	-87.883%
2025-12-19	162.6000	162.9000	158.8000	158.8000	-7.486%	42	8,996	-88.539%
2025-12-18	171.1000	173.1300	171.1000	171.6500	-4.474%	255	8,953	-89.397%
2025-12-17	179.7900	179.7900	179.6900	179.6900	-0.311%	2	8,722	-89.871%
2025-12-16	180.2500	180.2500	180.2500	180.2500	+4.191%	1	8,722	-89.903%
2025-12-15	172.5000	174.9000	172.5000	173.0000	+0.284%	93	8,714	-89.480%
2025-12-12	164.7800	172.5100	164.7800	172.5100	+4.552%	1,194	8,704	-89.450%
2025-12-11	165.0000	165.0000	165.0000	165.0000	-4.370%	1	8,255	-88.970%
2025-12-05	172.5400	172.5400	172.5400	172.5400	-1.771%	858	8,219	-89.452%
2025-12-04	176.2700	176.2700	174.5100	175.6500	+1.309%	407	7,529	-89.638%
2025-12-03	176.1400	176.5800	173.1400	173.3800	-2.486%	14	7,529	-89.503%
2025-12-02	175.5900	177.8000	175.0700	177.8000	+1.403%	28	7,528	-89.764%
2025-12-01	176.0000	176.0000	175.3400	175.3400	-4.390%	2	7,502	-89.620%
2025-11-26	185.5000	185.5000	182.8000	183.3900	-10.889%	12	7,488	-90.076%
2025-11-25	205.8000	205.8000	205.8000	205.8000	-10.963%	1	7,488	-91.156%
2025-11-20	231.1400	231.1400	231.1400	231.1400	+2.112%	1	8,328	-92.126%
2025-11-19	221.7400	227.0700	221.7400	226.3600	+1.081%	440	8,328	-91.960%
2025-11-18	238.9600	238.9600	222.3000	223.9400	+11.474%	118	8,189	-91.873%
2025-11-13	193.0000	200.9100	193.0000	200.8900	+8.005%	88	8,229	-90.940%
2025-11-12	186.3000	187.2000	185.8100	186.0000	-1.274%	852	7,662	-90.215%
2025-11-11	188.4000	188.4000	188.4000	188.4000	-1.102%	1,282	7,737	-90.340%
2025-11-10	190.5000	190.5000	190.5000	190.5000	-14.151%	1	6,827	-90.446%
2025-11-07	221.9000	221.9000	221.9000	221.9000	+7.823%	112	6,718	-91.798%
2025-11-06	212.1000	212.1000	205.8000	205.8000	+3.003%	3	6,720	-91.156%
2025-11-04	199.8000	199.8000	199.8000	199.8000	+4.607%	1	6,718	-90.891%
2025-11-03	190.0000	191.0000	190.0000	191.0000	+0.157%	502	6,584	-90.471%
2025-10-31	190.6400	190.7000	190.6400	190.7000	+3.867%	2	6,584	-90.456%
2025-10-30	181.5300	183.6000	181.5300	183.6000	+1.875%	19	6,584	-90.087%
2025-10-29	176.9600	180.2200	176.9600	180.2200	+2.584%	18	6,603	-89.901%
2025-10-28	176.5000	178.0200	175.6800	175.6800	-0.080%	342	6,600	-89.640%
2025-10-27	175.1500	176.0500	174.6300	175.8200	-11.457%	146	6,749	-89.649%
2025-10-23	201.8000	201.8000	198.5700	198.5700	-4.534%	22	6,749	-90.834%
2025-10-22	207.7400	208.0000	207.7400	208.0000	+5.804%	2	6,760	-91.250%
2025-10-21	196.5500	196.5900	196.5500	196.5900	-9.875%	100	6,760	-90.742%
2025-10-17	235.8700	236.2400	218.1300	218.1300	-5.264%	23	6,846	-91.656%
2025-10-16	216.4700	230.2500	216.4700	230.2500	+9.878%	95	6,859	-92.096%
2025-10-15	209.5200	209.5500	209.5200	209.5500	-5.651%	2	6,860	-91.315%
2025-10-14	218.4200	222.1000	215.3600	222.1000	+2.681%	16	6,860	-91.805%
2025-10-13	216.3000	216.3000	216.3000	216.3000	-9.924%	315	6,698	-91.586%
2025-10-10	229.9800	240.1300	228.0000	240.1300	+21.180%	30	6,779	-92.421%
2025-10-09	194.2000	199.0000	194.2000	198.1600	+1.262%	13	6,795	-90.816%
2025-10-08	199.0000	200.9400	195.6900	195.6900	-2.656%	323	6,795	-90.700%
2025-10-07	194.2100	202.4000	194.2100	201.0300	+1.633%	32	7,071	-90.947%
2025-10-06	198.0000	198.0000	197.8000	197.8000	-1.100%	25	7,071	-90.799%
2025-10-03	203.4700	203.4700	200.0000	200.0000	-0.695%	6	7,051	-90.900%
2025-10-02	199.8000	201.4000	199.8000	201.4000	+0.299%	285	6,921	-90.963%
2025-09-29	197.8000	200.8000	197.8000	200.8000	-4.230%	262	6,763	-90.936%
2025-09-25	220.1900	220.1900	209.6700	209.6700	+0.856%	506	6,874	-91.320%
2025-09-24	209.1100	209.1100	207.8900	207.8900	+4.636%	30	6,688	-91.245%
2025-09-22	201.1900	201.1900	198.6800	198.6800	-0.306%	201	6,658	-90.840%
2025-09-18	199.4500	199.4500	196.4800	199.2900	-3.163%	56	6,657	-90.868%
2025-09-16	206.9000	207.0000	205.8000	205.8000	+1.554%	18	6,647	-91.156%
2025-09-15	200.5200	203.7400	200.4900	202.6500	-0.192%	91	6,654	-91.019%
2025-09-12	204.6700	204.6700	203.0400	203.0400	-0.123%	206	6,695	-91.036%
2025-09-11	204.2400	204.2400	203.2900	203.2900	-4.572%	44	6,712	-91.047%
2025-09-10	208.1500	213.0300	208.1500	213.0300	-0.145%	24	6,702	-91.457%
2025-09-09	212.9000	213.3400	212.9000	213.3400	-1.696%	15	6,702	-91.469%
2025-09-08	217.0200	217.0200	217.0200	217.0200	+1.397%	2	6,702	-91.614%
2025-09-05	214.1800	214.1800	214.0300	214.0300	+0.037%	2	6,702	-91.497%
2025-09-04	222.5000	222.5000	213.9500	213.9500	-5.915%	3	6,702	-91.493%
2025-09-03	227.4000	227.4000	227.4000	227.4000	-3.888%	10	6,702	-91.996%
2025-09-02	236.6000	236.6000	236.6000	236.6000	+5.767%	65	6,708	-92.308%
2025-08-29	226.2000	226.3200	223.4000	223.7000	+1.176%	10	6,637	-91.864%
2025-08-27	221.1000	221.1000	221.1000	221.1000	-1.096%	1	6,637	-91.768%
2025-08-26	225.4500	226.9000	223.5500	223.5500	+0.998%	88	6,587	-91.859%
2025-08-25	221.3400	221.3400	221.3400	221.3400	+0.417%	1	6,622	-91.777%
2025-08-22	227.0000	227.0000	220.4200	220.4200	-8.842%	44	6,622	-91.743%
2025-08-20	241.8000	241.8000	241.8000	241.8000	+6.731%	20	6,618	-92.473%
2025-08-15	226.5500	226.5500	226.5500	226.5500	-1.671%	15	6,903	-91.966%
2025-08-14	230.3000	230.4000	230.2000	230.4000	+1.008%	50	6,903	-92.101%
2025-08-13	223.3500	228.1000	223.3500	228.1000	-0.740%	70	6,953	-92.021%
2025-08-12	229.8000	229.8000	229.8000	229.8000	-4.090%	30	6,923	-92.080%
2025-08-11	239.6000	239.6000	239.6000	239.6000	+0.914%	40	6,873	-92.404%
2025-08-08	237.4300	237.4300	237.4300	237.4300	-3.413%	30	6,893	-92.335%
2025-08-07	245.2400	245.8200	245.2400	245.8200	-1.222%	32	6,866	-92.596%
2025-08-06	248.8600	248.8600	248.8600	248.8600	-13.560%	165	6,734	-92.687%
2025-08-01	287.9000	288.0000	287.5000	287.9000	+19.065%	6	6,734	-93.678%
2025-07-31	241.8000	241.8000	241.8000	241.8000	+0.998%	63	6,673	-92.473%
2025-07-30	240.9000	240.9000	239.4100	239.4100	+1.252%	22	6,665	-92.398%
2025-07-28	234.0500	236.4500	233.9800	236.4500	-13.927%	4	6,647	-92.303%
2025-07-16	274.7100	274.7100	274.7100	274.7100	+3.860%	1	6,702	-93.375%
2025-07-10	264.5000	264.5000	264.5000	264.5000	-9.789%	1	6,702	-93.119%
2025-07-01	292.5800	293.2000	292.5800	293.2000	+0.531%	2	6,702	-93.793%
2025-06-27	291.4500	291.6500	291.4500	291.6500	-2.611%	11	6,721	-93.760%
2025-06-26	300.4900	300.7400	299.4700	299.4700	-3.397%	506	6,870	-93.923%
2025-06-25	308.0000	310.0000	308.0000	310.0000	-9.497%	600	6,869	-94.129%
2025-06-18	342.5300	342.5300	342.5300	342.5300	-0.681%	1	7,192	-94.687%
2025-06-17	344.8300	344.8800	344.8300	344.8800	+4.929%	4	7,192	-94.723%
2025-06-16	326.6000	328.7000	326.6000	328.6800	-8.195%	88	7,196	-94.463%
2025-06-13	358.2700	358.2700	357.8300	358.0200	+8.425%	360	7,210	-94.916%
2025-06-12	330.2000	330.2000	330.2000	330.2000	-0.542%	1	7,124	-94.488%
2025-06-11	332.0000	332.0000	332.0000	332.0000	-0.084%	303	7,121	-94.518%
2025-06-09	332.1000	332.2800	332.1000	332.2800	-0.986%	6	6,846	-94.523%
2025-06-06	337.3000	337.3000	335.5900	335.5900	-7.296%	3,622	6,766	-94.577%
2025-06-05	345.2300	362.0000	345.2300	362.0000	-1.711%	314	5,088	-94.972%
2025-05-30	370.8100	370.8100	368.3000	368.3000	+0.579%	4	5,132	-95.058%
2025-05-29	359.8000	366.7200	359.8000	366.1800	+0.876%	19	5,132	-95.030%
2025-05-28	363.0000	363.0000	363.0000	363.0000	-1.117%	1	5,130	-94.986%
2025-05-27	374.5100	374.6000	367.1000	367.1000	-10.924%	11	5,130	-95.042%
2025-05-23	416.0000	416.0000	412.1200	412.1200	+14.478%	6	5,129	-95.584%
2025-05-21	360.0000	360.0000	360.0000	360.0000	+0.660%	1	5,129	-94.944%
2025-05-19	357.6400	357.6400	357.6400	357.6400	-5.476%	1	5,128	-94.911%
2025-05-15	378.9600	378.9600	378.3600	378.3600	+2.771%	87	5,098	-95.190%
2025-05-14	366.6000	368.9000	366.6000	368.1600	+0.234%	154	5,099	-95.056%
2025-05-13	368.0000	368.0000	365.6000	367.3000	-7.341%	287	5,070	-95.045%
2025-05-12	413.7000	413.7000	395.9200	396.4000	-15.209%	389	4,751	-95.409%
2025-05-08	466.9000	467.5000	466.9000	467.5000	-1.517%	101	4,509	-96.107%
2025-05-05	474.7000	474.7000	474.7000	474.7000	+1.215%	156	4,509	-96.166%
2025-05-02	475.5000	475.5000	469.0000	469.0000	-8.407%	184	4,333	-96.119%
2025-05-01	512.0500	512.0500	512.0500	512.0500	-30.626%	50	4,299	-96.446%
2025-04-21	738.1000	738.1000	738.1000	738.1000	+13.554%	1	3,950	-97.534%
2025-04-17	643.6000	652.0000	643.6000	650.0000	+3.193%	9	3,945	-97.200%
2025-04-11	629.8900	629.8900	629.8900	629.8900	+7.024%	2	3,945	-97.111%
2025-04-09	622.0300	622.0300	588.5500	588.5500	-23.066%	2	3,944	-96.908%
2025-04-08	765.0100	765.0100	765.0100	765.0100	-1.788%	23	3,924	-97.621%
2025-04-07	786.2900	826.9500	778.9400	778.9400	+16.218%	37	3,931	-97.663%
2025-04-04	685.1200	685.1200	670.2400	670.2400	+19.082%	62	3,926	-97.285%
2025-04-03	543.0200	562.8400	543.0200	562.8400	+23.260%	92	3,915	-96.766%
2025-04-01	454.5300	463.4500	454.5300	456.6300	-3.137%	14	3,907	-96.014%
2025-03-31	501.0400	501.0400	471.4200	471.4200	+1.035%	8	3,917	-96.139%
2025-03-28	448.6600	466.5900	446.3300	466.5900	+14.551%	16	3,915	-96.099%
2025-03-27	407.3200	407.3200	407.3200	407.3200	-0.989%	1	3,909	-95.532%
2025-03-26	388.0000	411.4100	386.9000	411.3900	+8.681%	26	3,910	-95.576%
2025-03-25	381.5000	381.5000	378.5300	378.5300	-14.080%	507	3,807	-95.192%
2025-03-21	452.8400	452.8400	440.5600	440.5600	+1.864%	12	3,588	-95.869%
2025-03-20	432.5000	432.5000	432.5000	432.5000	+2.486%	10	3,586	-95.792%
2025-03-19	422.0100	422.0100	422.0100	422.0100	-3.846%	3	3,586	-95.687%
2025-03-17	438.8900	438.8900	438.8900	438.8900	-13.529%	31	3,074	-95.853%
2025-03-13	507.5600	507.5600	507.5600	507.5600	+7.420%	4	2,951	-96.414%
2025-03-12	472.5000	472.5000	472.5000	472.5000	+15.582%	101	2,951	-96.148%
2025-03-04	407.3800	408.9500	407.3800	408.8000	+12.074%	194	2,846	-95.548%
2025-03-03	362.4900	364.7600	362.4900	364.7600	+4.756%	74	2,785	-95.010%
2025-02-26	344.9300	351.1500	344.9300	348.2000	+0.447%	102	2,782	-94.773%
2025-02-25	355.7000	355.7000	346.6500	346.6500	+5.205%	14	2,791	-94.750%
2025-02-24	329.5000	329.5000	329.5000	329.5000	+2.307%	18	2,781	-94.476%
2025-02-21	320.0500	323.3100	320.0500	322.0700	+8.121%	24	2,781	-94.349%
2025-02-20	298.4500	298.4500	297.8800	297.8800	+0.571%	2	2,781	-93.890%
2025-02-13	296.1900	296.1900	296.1900	296.1900	-3.493%	10	2,782	-93.855%
2025-02-12	306.5300	306.9100	306.5300	306.9100	-1.537%	130	2,782	-94.070%
2025-01-30	311.7000	311.7000	311.7000	311.7000	-1.548%	4	2,618	-94.161%
2025-01-29	316.2200	316.6000	316.2200	316.6000	+3.963%	4	2,618	-94.251%
2025-01-22	304.5300	304.5300	304.5300	304.5300	-10.461%	110	2,617	-94.024%
2025-01-15	340.7600	340.7600	340.0700	340.1100	-9.737%	24	2,487	-94.649%
2025-01-10	372.4400	385.0000	363.2500	376.8000	+6.927%	922	2,412	-95.170%
2025-01-08	355.5000	355.5000	351.7900	352.3900	+3.541%	7	2,370	-94.835%
2025-01-07	348.3600	348.3600	339.8400	340.3400	+4.076%	193	2,370	-94.652%
2025-01-06	323.1600	327.0100	319.0400	327.0100	-2.826%	105	2,358	-94.434%
2025-01-03	351.2800	351.6600	0.0800	336.5200	-8.537%	550	2,410	-94.592%
2025-01-02	370.9000	371.4300	367.9300	367.9300	+2.482%	9	2,514	-95.053%
2024-12-31	359.0900	359.0900	359.0200	359.0200	+1.195%	12	2,513	-94.931%
2024-12-30	354.7800	354.7800	354.7800	354.7800	+9.046%	21	2,513	-94.870%
2024-12-27	325.3500	325.3500	325.3500	325.3500	-10.782%	42	2,482	-94.406%
2024-12-19	361.1500	364.6700	361.1500	364.6700	+14.066%	279	2,437	-95.009%
2024-12-17	320.1000	320.6000	319.6000	319.7000	+0.219%	25	2,390	-94.307%
2024-12-12	319.0000	319.0000	319.0000	319.0000	+1.839%	24	2,378	-94.295%
2024-12-11	312.3700	313.2400	312.3700	313.2400	+3.773%	815	2,378	-94.190%
2024-12-05	301.8500	301.8500	301.8500	301.8500	-1.292%	1	2,049	-93.971%
2024-12-02	305.8000	305.8000	305.8000	305.8000	-1.682%	3	2,049	-94.048%
2024-11-29	312.1300	312.1300	311.0300	311.0300	-3.223%	40	3	-94.148%
2024-11-25	320.9100	321.3900	320.9100	321.3900	-10.797%	4	3	-94.337%
2024-11-19	360.2900	360.2900	360.2900	360.2900	+9.624%	2	3	-94.949%
2024-11-14	325.8400	328.6600	325.8400	328.6600	-3.270%	104	3	-94.462%
2024-11-06	339.9700	339.9700	339.7700	339.7700	-12.768%	40	3	-94.643%
2024-11-05	393.5800	393.6200	389.5000	389.5000	-5.346%	38	3	-95.327%
2024-11-01	411.2000	411.5000	411.2000	411.5000	+0.860%	10	3	-95.577%
2024-10-31	407.9900	407.9900	407.9900	407.9900	+7.338%	2	3	-95.539%
2024-10-30	384.0800	384.0800	380.1000	380.1000	-4.066%	6	3	-95.212%
2024-10-23	402.8400	402.8400	396.2100	396.2100	+2.435%	54	3	-95.406%
2024-10-18	386.7900	386.7900	386.7900	386.7900	-0.955%	2	3	-95.295%
2024-10-17	386.1200	391.8200	386.1200	390.5200	-1.533%	12	3	-95.340%
2024-10-16	396.3000	396.6000	395.7900	396.6000	+1.471%	26	3	-95.411%
2024-10-14	394.9800	394.9800	390.8500	390.8500	-4.121%	200	3	-95.343%
2024-10-11	407.0900	407.6500	407.0900	407.6500	-0.600%	54	3	-95.535%
2024-10-09	410.1100	410.1100	410.1100	410.1100	-7.372%	34	3	-95.562%
2024-09-27	442.7500	442.7500	442.7500	442.7500	-0.034%	2	3	-95.889%
2024-09-23	442.4900	442.9000	442.4900	442.9000	-0.981%	4	3	-95.891%
2024-09-20	447.5800	447.5800	447.2900	447.2900	-7.632%	4	3	-95.931%
2024-09-16	484.2500	484.2500	484.2500	484.2500	-3.123%	12	3	-96.242%
2024-09-12	499.8600	499.8600	499.8600	499.8600	+11.367%	90	3	-96.359%
2024-08-29	448.8400	448.8400	448.8400	448.8400	-0.975%	2	3	-95.945%
2024-08-23	453.2600	453.2600	453.2600	453.2600	-16.218%	2	3	-95.985%
2024-08-13	541.0000	541.0000	541.0000	541.0000	-3.445%	2	3	-96.636%
2024-08-12	560.3000	560.3000	560.3000	560.3000	-4.402%	8	3	-96.752%
2024-08-09	586.1000	586.1000	586.1000	586.1000	-25.452%	14	3	-96.895%
2024-08-05	786.2000	786.2000	786.2000	786.2000	+71.716%	8	3	-97.685%
2024-07-18	457.8500	457.8500	457.8500	457.8500	+3.140%	50	3	-96.025%
2024-06-20	443.9100	443.9100	443.9100	443.9100	-6.097%	34	3	-95.900%
2024-06-14	472.7300	472.7300	472.7300	472.7300	+1.444%	4	3	-96.150%
2024-06-12	466.0000	466.0000	466.0000	466.0000	-6.350%	6	3	-96.094%
2024-06-05	490.4000	497.6000	490.4000	497.6000	-6.202%	136	3	-96.342%
2024-05-31	530.6100	530.6100	530.5000	530.5000	+6.257%	434	3	-96.569%
2024-05-23	500.1800	500.1800	499.2600	499.2600	-1.275%	4	3	-96.355%
2024-05-20	505.7100	505.7100	505.7100	505.7100	-1.964%	2	3	-96.401%
2024-05-17	515.8400	515.8400	515.8400	515.8400	+0.134%	570	3	-96.472%
2024-05-16	514.5000	515.1500	514.5000	515.1500	-6.387%	12	3	-96.467%
2024-05-13	550.0100	550.3000	549.7900	550.3000	-1.539%	76	3	-96.693%
2024-05-09	558.9000	558.9000	558.9000	558.9000	-14.728%	24	3	-96.744%
2024-04-19	651.9100	655.4300	651.9100	655.4300	+10.310%	8	3	-97.223%
2024-04-11	594.1700	594.1700	594.1700	594.1700	+4.438%	2	3	-96.937%
2024-04-09	568.9200	568.9200	568.9200	568.9200	-0.627%	12	3	-96.801%
2024-03-25	572.5100	572.5100	572.5100	572.5100	-3.341%	2	3	-96.821%
2024-03-13	592.3000	592.3000	592.3000	592.3000	-2.619%	1	3	-96.927%
2024-03-07	608.2300	608.2300	608.2300	608.2300	-26.744%	236	3	-97.008%
2024-01-08	830.2800	830.2800	830.2800	830.2800	+2.914%	1	3	-97.808%
2023-12-19	806.7700	806.7700	806.7700	806.7700	-46.502%	1	3	-97.744%
2022-07-25	1,508.0300	1,508.0300	1,508.0300	1,508.0300	+24.835%	1	3	-98.793%
2022-03-31	1,208.0200	1,208.0200	1,208.0200	1,208.0200	-4.975%	1	1	-98.493%
2021-12-29	1,271.2600	1,271.2600	1,271.2600	1,271.2600	-10.845%	1	1	-98.568%
2021-12-06	1,425.9000	1,425.9000	1,425.9000	1,425.9000	0.000%	1	1	-98.724%

.dark-mode .zbVslZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zbVslZ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P5800SPX Dec 18 2026 5800.00 Put (SPX261218P05800000)option OPRA

SPX20261218P5800
SPX Dec 18 2026 5800.00 Put (SPX261218P05800000)
option OPRA