Dark

SPX20261218P5825
SPX Dec 18 2026 5825.00 Put (SPX261218P05825000)
option OPRA

EOD

Sep 10, 2026

22.70+29.714%(+5.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	22.7000	22.7000	22.7000	22.7000	+29.714%	1	537	0.000%
2026-09-04	17.2300	17.5000	17.2300	17.5000	-14.634%	78	479	+29.714%
2026-09-02	20.5000	20.5000	20.5000	20.5000	-8.072%	4	479	+10.732%
2026-09-01	22.3000	22.3000	22.3000	22.3000	+13.026%	1	475	+1.794%
2026-08-27	19.7300	19.7300	19.7300	19.7300	-19.139%	20	475	+15.053%
2026-08-21	24.3000	24.4000	24.3000	24.4000	-6.154%	6	460	-6.967%
2026-08-20	26.0000	26.0000	26.0000	26.0000	-2.256%	20	466	-12.692%
2026-08-18	26.8300	26.8300	26.6000	26.6000	+11.297%	2	446	-14.662%
2026-08-14	23.7300	23.9000	23.7300	23.9000	-10.487%	13	446	-5.021%
2026-08-10	26.7000	26.7000	26.7000	26.7000	-3.610%	22	434	-14.981%
2026-08-06	27.7000	27.7000	27.7000	27.7000	-26.310%	2	412	-18.051%
2026-07-31	37.5900	37.5900	37.5900	37.5900	-19.679%	2	414	-39.612%
2026-07-27	47.9800	48.3100	46.8000	46.8000	+11.695%	3	413	-51.496%
2026-07-22	41.9000	41.9000	41.9000	41.9000	-9.892%	2	415	-45.823%
2026-07-17	46.6000	46.6000	46.5000	46.5000	-3.246%	2	415	-51.183%
2026-07-01	48.0600	48.0600	48.0600	48.0600	+2.912%	30	414	-52.767%
2026-06-30	48.7000	48.7000	46.7000	46.7000	-13.406%	28	399	-51.392%
2026-06-29	53.8800	53.9300	53.8800	53.9300	-12.692%	2	399	-57.908%
2026-06-23	65.3300	65.3300	61.7700	61.7700	+11.680%	13	430	-63.251%
2026-06-18	55.2800	55.3100	55.2800	55.3100	+3.133%	2	436	-58.959%
2026-06-16	51.2000	53.6300	51.2000	53.6300	+1.437%	2	436	-57.673%
2026-06-15	52.8700	52.8700	52.8700	52.8700	-32.253%	3	443	-57.064%
2026-06-11	78.3700	78.3700	78.0400	78.0400	-0.927%	2	443	-70.912%
2026-06-10	78.8100	78.8100	78.7700	78.7700	+1.626%	62	442	-71.182%
2026-06-09	77.5100	77.5100	77.5100	77.5100	+2.662%	10	394	-70.713%
2026-06-05	66.7500	75.5000	66.7500	75.5000	+31.947%	5	394	-69.934%
2026-05-29	57.2800	57.2800	57.2200	57.2200	-10.313%	2	385	-60.329%
2026-05-26	64.2000	64.2000	63.8000	63.8000	-17.963%	2	386	-64.420%
2026-05-20	77.7900	77.7900	77.7700	77.7700	-0.167%	2	387	-70.811%
2026-05-19	79.0000	79.0000	77.9000	77.9000	+3.179%	18	384	-70.860%
2026-05-14	77.1000	77.1000	75.5000	75.5000	-2.956%	3	384	-69.934%
2026-05-13	80.3300	80.4300	77.8000	77.8000	-2.701%	7	383	-70.823%
2026-05-11	79.2900	79.9600	79.2900	79.9600	-0.794%	4	383	-71.611%
2026-05-08	81.3000	81.5000	80.0500	80.6000	-5.321%	8	383	-71.836%
2026-05-06	85.5100	85.5100	85.1300	85.1300	-3.448%	4	379	-73.335%
2026-05-01	88.4000	88.4000	88.1700	88.1700	-7.598%	6	385	-74.254%
2026-04-30	95.4200	95.4200	95.4200	95.4200	-6.359%	1	385	-76.210%
2026-04-29	101.9000	101.9000	101.9000	101.9000	-6.941%	1	384	-77.723%
2026-04-23	109.5000	109.6000	109.4000	109.5000	+2.528%	5	387	-79.269%
2026-04-22	106.3000	106.9000	105.3000	106.8000	-1.558%	30	390	-78.745%
2026-04-20	108.1400	108.4900	108.0800	108.4900	+4.821%	48	388	-79.076%
2026-04-17	104.5300	105.0400	103.5000	103.5000	-7.424%	55	388	-78.068%
2026-04-16	115.8000	115.8000	110.8000	111.8000	-1.930%	29	388	-79.696%
2026-04-15	114.9700	115.8500	113.2000	114.0000	-3.512%	7	371	-80.088%
2026-04-14	119.6900	120.4500	118.1500	118.1500	-11.498%	17	373	-80.787%
2026-04-13	133.5000	133.5000	133.5000	133.5000	-2.626%	4	373	-82.996%
2026-04-09	136.1000	137.2700	136.1000	137.1000	-6.760%	16	377	-83.443%
2026-04-08	147.0400	147.0400	147.0400	147.0400	-23.861%	5	378	-84.562%
2026-04-07	193.1200	193.1200	193.1200	193.1200	+1.057%	1	374	-88.246%
2026-04-01	202.5200	202.5200	191.1000	191.1000	-12.496%	41	373	-88.121%
2026-03-31	233.1400	240.0000	218.3900	218.3900	-13.148%	14	333	-89.606%
2026-03-27	242.9700	251.4500	242.9700	251.4500	+11.577%	5	323	-90.972%
2026-03-26	215.7000	225.3600	211.3000	225.3600	+12.567%	20	316	-89.927%
2026-03-25	200.2000	200.2000	200.2000	200.2000	-1.379%	2	320	-88.661%
2026-03-19	203.0000	203.0000	203.0000	203.0000	+13.981%	1	319	-88.818%
2026-03-17	177.7000	178.6000	177.7000	178.1000	-10.259%	4	319	-87.254%
2026-03-13	198.0300	198.4600	198.0300	198.4600	+11.120%	2	319	-88.562%
2026-03-10	178.6000	178.6000	178.6000	178.6000	+2.585%	1	319	-87.290%
2026-03-09	198.8400	198.9100	174.1000	174.1000	-11.714%	66	319	-86.962%
2026-03-06	197.0000	197.2000	197.0000	197.2000	+24.968%	3	290	-88.489%
2026-03-02	154.8400	157.8000	154.5500	157.8000	+2.935%	70	290	-85.615%
2026-02-24	153.3000	153.3000	153.3000	153.3000	+1.793%	3	259	-85.192%
2026-02-20	150.9000	150.9000	150.6000	150.6000	-5.283%	5	256	-84.927%
2026-02-19	159.6000	159.6000	158.8000	159.0000	+2.317%	4	256	-85.723%
2026-02-18	152.6000	155.4000	152.6000	155.4000	-2.571%	4	254	-85.393%
2026-02-17	160.0000	160.3000	159.5000	159.5000	-3.974%	4	252	-85.768%
2026-02-13	167.1000	167.1000	166.1000	166.1000	+0.241%	4	251	-86.334%
2026-02-12	164.9000	165.8000	164.9000	165.7000	+16.690%	4	251	-86.301%
2026-02-09	142.0000	142.0000	142.0000	142.0000	-3.401%	1	250	-84.014%
2026-02-06	147.0000	147.0000	147.0000	147.0000	+3.960%	3	251	-84.558%
2026-02-02	141.4000	141.4000	141.4000	141.4000	-3.481%	3	251	-83.946%
2026-01-28	140.7000	146.5000	140.7000	146.5000	+4.315%	17	248	-84.505%
2026-01-26	140.3900	140.4400	140.3900	140.4400	-4.071%	4	241	-83.837%
2026-01-22	146.4000	146.4000	146.4000	146.4000	-13.414%	1	241	-84.495%
2026-01-20	168.9800	169.0800	168.9800	169.0800	+17.417%	84	242	-86.574%
2026-01-15	142.5000	144.1000	141.4000	144.0000	+2.601%	7	224	-84.236%
2026-01-12	145.1500	145.1500	140.3500	140.3500	-6.558%	2	218	-83.826%
2026-01-06	150.2000	150.2000	150.2000	150.2000	-0.398%	8	218	-84.887%
2026-01-05	150.8000	150.8000	150.8000	150.8000	-3.949%	49	169	-84.947%
2026-01-02	156.6000	158.0000	156.6000	157.0000	-1.629%	9	169	-85.541%
2025-12-31	158.1000	159.8000	158.1000	159.6000	+3.974%	4	159	-85.777%
2025-12-22	153.6000	153.6000	153.5000	153.5000	-12.331%	9	159	-85.212%
2025-12-17	174.7600	175.0900	174.7600	175.0900	-2.337%	2	157	-87.035%
2025-12-16	179.2300	179.2800	179.2300	179.2800	+1.575%	2	156	-87.338%
2025-12-15	176.5000	176.5000	176.5000	176.5000	+4.686%	2	157	-87.139%
2025-12-11	168.6000	168.6000	168.6000	168.6000	-5.116%	3	155	-86.536%
2025-12-09	177.0700	177.6900	177.0400	177.6900	-0.381%	32	152	-87.225%
2025-12-04	178.3700	178.3700	178.3700	178.3700	-0.213%	1	136	-87.274%
2025-12-03	179.0300	179.0300	178.7500	178.7500	-0.717%	4	137	-87.301%
2025-12-02	179.8800	180.0400	179.6000	180.0400	-4.234%	7	135	-87.392%
2025-11-28	188.0000	188.0000	188.0000	188.0000	+0.858%	1	131	-87.926%
2025-11-26	186.4000	186.4000	186.4000	186.4000	-6.067%	1	131	-87.822%
2025-11-25	198.4800	198.4800	198.4400	198.4400	-17.523%	6	131	-88.561%
2025-11-21	240.6000	240.6000	240.6000	240.6000	-2.674%	1	128	-90.565%
2025-11-18	245.9100	247.2100	245.9100	247.2100	+16.499%	6	128	-90.818%
2025-11-14	226.1400	226.1400	211.8000	212.2000	+4.532%	36	129	-89.303%
2025-11-13	196.6200	203.0000	196.5400	203.0000	+12.778%	3	112	-88.818%
2025-10-28	179.9000	180.0000	179.9000	180.0000	+0.840%	2	112	-87.389%
2025-10-27	178.7300	178.7300	178.5000	178.5000	-14.413%	2	112	-87.283%
2025-10-23	207.6500	208.5600	207.6500	208.5600	+2.805%	2	112	-89.116%
2025-10-20	201.6600	203.1900	201.5100	202.8700	-12.253%	4	112	-88.811%
2025-10-16	232.5700	232.5700	231.2000	231.2000	+7.770%	4	110	-90.182%
2025-10-15	214.6300	214.6300	214.5300	214.5300	-11.241%	4	112	-89.419%
2025-10-10	238.6000	241.7000	238.6000	241.7000	+19.364%	3	110	-90.608%
2025-10-08	202.8300	203.1500	202.4900	202.4900	-7.917%	46	109	-88.790%
2025-09-25	219.9000	219.9000	219.9000	219.9000	+9.627%	1	88	-89.677%
2025-09-18	200.4300	200.5900	200.3700	200.5900	-1.854%	82	87	-88.683%
2025-09-15	204.4200	204.4200	204.3800	204.3800	-1.740%	2	78	-88.893%
2025-09-12	208.0000	208.0000	208.0000	208.0000	+0.372%	1	78	-89.087%
2025-09-11	211.2800	211.6400	207.1600	207.2300	-3.605%	10	78	-89.046%
2025-09-10	214.9900	214.9900	214.9800	214.9800	-4.125%	2	78	-89.441%
2025-09-04	223.6600	224.2300	223.6600	224.2300	-1.813%	2	78	-89.876%
2025-09-03	228.4300	228.4300	228.3100	228.3700	+0.074%	52	78	-90.060%
2025-08-29	228.2000	228.2000	228.2000	228.2000	-0.998%	1	83	-90.053%
2025-08-26	230.3000	230.5000	230.3000	230.5000	-24.550%	4	83	-90.152%
2025-06-26	305.9000	305.9000	305.5000	305.5000	-12.544%	2	18	-92.570%
2025-06-18	349.3200	349.3200	349.3200	349.3200	-6.992%	1	16	-93.502%
2025-05-14	375.5800	375.5800	375.5800	375.5800	-2.873%	1	16	-93.956%
2025-03-25	386.7900	386.7900	386.6900	386.6900	-12.395%	2	15	-94.130%
2025-03-20	441.4000	441.4000	441.4000	441.4000	-11.525%	10	15	-94.857%
2025-03-11	499.6000	499.7000	498.9000	498.9000	0.000%	5	5	-95.450%

.dark-mode .zXPhn4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zXPhn4{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P5825SPX Dec 18 2026 5825.00 Put (SPX261218P05825000)option OPRA

SPX20261218P5825
SPX Dec 18 2026 5825.00 Put (SPX261218P05825000)
option OPRA