Dark

SPX20261218P5900
SPX Dec 18 2026 5900.00 Put (SPX261218P05900000)
option OPRA

EOD

Sep 10, 2026

24.60+17.703%(+3.70)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	22.7000	24.6000	22.7000	24.6000	+17.703%	10	12,616	0.000%
2026-09-09	20.7000	20.9000	20.7000	20.9000	+9.424%	26	12,612	+17.703%
2026-09-08	19.0600	19.1000	18.7800	19.1000	+1.596%	535	12,611	+28.796%
2026-09-04	18.8000	18.8000	18.8000	18.8000	-0.265%	281	13,058	+30.851%
2026-09-03	18.8500	18.8500	18.8500	18.8500	-14.706%	10	13,058	+30.504%
2026-09-02	22.1000	22.1000	22.1000	22.1000	-6.751%	12	13,058	+11.312%
2026-09-01	22.8600	24.0000	21.8000	23.7000	+9.418%	407	13,058	+3.797%
2026-08-28	21.3600	21.6600	20.4000	21.6600	+3.340%	729	13,260	+13.573%
2026-08-27	21.5100	21.5100	20.9600	20.9600	-9.421%	23	13,226	+17.366%
2026-08-26	23.5500	23.5500	23.1400	23.1400	-5.628%	124	13,206	+6.309%
2026-08-25	24.8400	25.2600	24.4200	24.5200	-4.961%	1,310	13,302	+0.326%
2026-08-24	26.0000	26.0000	25.8000	25.8000	-0.540%	62	12,559	-4.651%
2026-08-21	26.0000	26.0800	25.9400	25.9400	-6.184%	196	12,604	-5.166%
2026-08-20	27.8000	27.8000	27.6500	27.6500	+5.333%	785	12,580	-11.031%
2026-08-19	26.5000	26.5000	26.0500	26.2500	-7.830%	15	12,491	-6.286%
2026-08-18	28.4000	28.5000	28.4000	28.4800	+3.188%	53	12,489	-13.624%
2026-08-12	27.6000	27.6000	27.6000	27.6000	-2.473%	161	12,603	-10.870%
2026-08-10	28.3400	28.3400	27.7500	28.3000	-5.161%	48	12,612	-13.074%
2026-08-07	29.3700	29.8400	29.3400	29.8400	-0.201%	369	12,620	-17.560%
2026-08-06	30.5000	30.5000	29.7000	29.9000	+0.168%	254	12,299	-17.726%
2026-08-05	30.1300	30.4900	29.8000	29.8500	-3.554%	10	12,239	-17.588%
2026-08-04	31.3000	31.3000	30.5000	30.9500	-10.420%	368	12,208	-20.517%
2026-08-03	34.9200	34.9200	34.5500	34.5500	-15.006%	3	11,986	-28.799%
2026-07-31	41.1300	44.0000	40.6500	40.6500	-11.879%	14	11,986	-39.483%
2026-07-30	49.9200	49.9200	46.1300	46.1300	-14.177%	308	11,965	-46.672%
2026-07-29	51.2000	53.7500	51.2000	53.7500	+21.332%	6	11,973	-54.233%
2026-07-28	44.3000	44.3000	44.3000	44.3000	-12.103%	1	11,974	-44.470%
2026-07-27	50.4000	50.4000	50.4000	50.4000	+8.621%	1	11,975	-51.190%
2026-07-24	46.4000	46.4000	46.4000	46.4000	-9.745%	5	11,976	-46.983%
2026-07-23	51.4100	51.4100	51.4100	51.4100	+15.997%	2	11,976	-52.149%
2026-07-22	44.3200	44.3200	44.3200	44.3200	+0.045%	125	11,813	-44.495%
2026-07-21	44.3000	44.3000	44.3000	44.3000	-6.913%	9	11,876	-44.470%
2026-07-20	46.0600	47.5900	46.0600	47.5900	-4.629%	22	11,875	-48.308%
2026-07-17	50.0500	50.0500	49.2000	49.9000	+6.852%	85	11,853	-50.701%
2026-07-13	44.4000	46.7000	44.4000	46.7000	-3.552%	202	11,968	-47.323%
2026-07-09	47.9700	48.4200	47.9700	48.4200	+1.595%	70	11,951	-49.195%
2026-07-07	48.9100	48.9100	47.6200	47.6600	+3.160%	233	11,999	-48.384%
2026-07-06	46.3000	46.3000	46.2000	46.2000	-3.043%	12	11,923	-46.753%
2026-07-02	47.6500	47.6500	47.6500	47.6500	-6.219%	79	11,971	-48.374%
2026-06-30	50.8000	50.8100	50.7000	50.8100	-8.069%	1,746	13,003	-51.584%
2026-06-29	58.8900	59.0200	54.8500	55.2700	-12.755%	51	13,009	-55.491%
2026-06-26	68.9000	68.9000	63.3500	63.3500	-1.016%	7	13,009	-61.168%
2026-06-25	62.8000	65.4000	61.1100	64.0000	-5.605%	315	13,007	-61.563%
2026-06-24	62.0700	68.1600	62.0500	67.8000	+0.893%	4	12,751	-63.717%
2026-06-23	68.8400	68.8600	65.8600	67.2000	+13.112%	37	12,753	-63.393%
2026-06-22	59.5300	59.5300	59.3400	59.4100	-0.486%	4	12,755	-58.593%
2026-06-18	59.7000	59.7000	59.7000	59.7000	-11.028%	1	12,610	-58.794%
2026-06-17	67.1000	67.1000	67.1000	67.1000	+16.879%	201	12,610	-63.338%
2026-06-16	55.0000	57.4100	55.0000	57.4100	+2.445%	407	12,610	-57.150%
2026-06-15	56.7500	56.7500	55.9400	56.0400	-18.783%	3	12,430	-56.103%
2026-06-12	69.6800	70.0200	68.3200	69.0000	-15.854%	131	12,430	-64.348%
2026-06-11	82.0000	82.0000	82.0000	82.0000	-3.869%	12	12,430	-70.000%
2026-06-10	82.5200	85.3000	82.5200	85.3000	+10.636%	37	12,438	-71.161%
2026-06-09	77.1000	77.1000	77.1000	77.1000	+10.253%	25	12,464	-68.093%
2026-06-08	69.4900	69.9300	69.4900	69.9300	+5.714%	2	12,464	-64.822%
2026-06-05	66.3300	66.3300	66.1500	66.1500	+10.177%	6	12,463	-62.812%
2026-06-04	60.0400	60.0400	60.0400	60.0400	-6.246%	12	12,457	-59.027%
2026-06-03	64.0400	64.0400	64.0400	64.0400	+3.793%	81	12,457	-61.587%
2026-06-02	62.2900	62.2900	61.4500	61.7000	+0.702%	23	12,477	-60.130%
2026-06-01	61.2700	61.2700	61.2700	61.2700	+0.180%	67	12,445	-59.850%
2026-05-29	61.7600	61.7600	61.1600	61.1600	-3.213%	12	12,399	-59.778%
2026-05-28	66.4900	66.4900	63.1900	63.1900	-6.288%	96	12,390	-61.070%
2026-05-27	68.2700	68.2700	67.4300	67.4300	-1.820%	86	12,343	-63.518%
2026-05-26	67.6200	69.1000	67.4700	68.6800	-4.783%	34	12,296	-64.182%
2026-05-22	72.0300	72.1300	72.0300	72.1300	-8.232%	135	12,286	-65.895%
2026-05-21	78.8800	78.9600	78.6000	78.6000	-1.995%	12	12,329	-68.702%
2026-05-20	80.2000	80.2000	80.2000	80.2000	-5.647%	1	12,329	-69.327%
2026-05-19	85.5000	85.5000	84.7000	85.0000	+5.003%	147	12,220	-71.059%
2026-05-18	80.7900	80.9500	80.7900	80.9500	+0.847%	2	12,220	-69.611%
2026-05-14	82.2800	82.2800	80.2000	80.2700	-4.781%	1,530	12,220	-69.353%
2026-05-13	85.2000	85.3000	83.0000	84.3000	-1.748%	53	11,567	-70.819%
2026-05-12	88.4000	90.3500	85.6000	85.8000	-1.038%	148	11,567	-71.329%
2026-05-11	85.6500	87.1500	85.6500	86.7000	+1.606%	100	11,567	-71.626%
2026-05-08	85.3300	85.3300	85.3300	85.3300	-3.473%	5	11,671	-71.171%
2026-05-07	88.5000	88.6700	88.4000	88.4000	-0.596%	3,620	11,596	-72.172%
2026-05-06	91.1700	91.2000	88.9300	88.9300	-14.218%	5	11,012	-72.338%
2026-05-04	99.3000	103.6700	96.6600	103.6700	+3.982%	7	11,015	-76.271%
2026-05-01	95.1200	99.7000	93.3700	99.7000	+0.514%	10	11,012	-75.326%
2026-04-30	103.1100	103.1100	99.1900	99.1900	-9.581%	18	11,012	-75.199%
2026-04-29	109.6000	109.7000	109.6000	109.7000	+1.829%	3	11,013	-77.575%
2026-04-27	110.1600	110.1600	107.7300	107.7300	-8.463%	4	11,011	-77.165%
2026-04-23	115.3000	117.6900	115.0000	117.6900	+3.783%	8	11,011	-79.098%
2026-04-22	113.1000	114.9000	113.1000	113.4000	-8.659%	5	11,005	-78.307%
2026-04-21	119.4200	124.1500	116.8400	124.1500	+7.026%	75	11,007	-80.185%
2026-04-20	115.1400	116.2000	115.1400	116.0000	+2.755%	4	10,935	-78.793%
2026-04-17	113.2100	113.2100	109.2900	112.8900	-5.055%	791	10,934	-78.209%
2026-04-16	121.3000	125.2000	118.9000	118.9000	-2.899%	2,070	10,977	-79.310%
2026-04-15	124.3400	127.8000	122.0800	122.4500	-4.096%	28	10,369	-79.910%
2026-04-14	128.7900	129.1400	126.6000	127.6800	-14.880%	305	10,358	-80.733%
2026-04-10	145.0000	150.0000	145.0000	150.0000	+1.999%	80	10,168	-83.600%
2026-04-09	159.7000	159.7000	147.0600	147.0600	-7.142%	292	10,094	-83.272%
2026-04-08	162.4000	164.6800	157.1000	158.3700	-24.435%	2,060	9,954	-84.467%
2026-04-07	214.7000	214.7000	206.9000	209.5800	+6.321%	6	8,432	-88.262%
2026-04-06	197.1200	197.1200	197.1200	197.1200	-3.750%	15	8,430	-87.520%
2026-04-01	204.8000	204.8000	204.8000	204.8000	-12.269%	1	8,319	-87.988%
2026-03-31	249.9200	249.9200	233.4400	233.4400	-18.378%	34	8,319	-89.462%
2026-03-30	275.7600	286.6000	270.8900	286.0000	+1.924%	111	8,329	-91.399%
2026-03-27	269.6000	280.6000	269.6000	280.6000	+14.704%	282	8,191	-91.233%
2026-03-26	230.9000	244.6300	226.4400	244.6300	+13.596%	114	8,207	-89.944%
2026-03-25	213.1800	221.2000	213.1800	215.3500	-5.053%	89	8,210	-88.577%
2026-03-24	222.2800	226.8100	222.2800	226.8100	+4.108%	144	8,160	-89.154%
2026-03-23	205.7800	221.1300	205.7800	217.8600	-12.334%	108	8,245	-88.708%
2026-03-20	223.4500	248.5100	223.4500	248.5100	+7.441%	138	8,291	-90.101%
2026-03-19	229.6000	231.3000	229.6000	231.3000	+12.456%	2	8,315	-89.364%
2026-03-18	198.2400	207.6900	198.1800	205.6800	+7.461%	113	8,314	-88.040%
2026-03-17	189.6800	191.4000	187.8400	191.4000	-0.706%	33	8,318	-87.147%
2026-03-16	195.2000	195.2000	192.7600	192.7600	-13.969%	6	8,313	-87.238%
2026-03-13	206.5000	224.0600	206.5000	224.0600	+12.877%	10	8,312	-89.021%
2026-03-12	202.2600	207.9000	198.5000	198.5000	+0.838%	181	8,222	-87.607%
2026-03-11	197.8800	197.8800	196.8500	196.8500	+1.521%	20	8,263	-87.503%
2026-03-10	182.9500	193.9000	176.4000	193.9000	-7.631%	17	8,275	-87.313%
2026-03-09	229.1900	229.1900	209.6000	209.9200	+5.434%	479	8,288	-88.281%
2026-03-06	205.3300	209.2100	199.1000	199.1000	+9.606%	4	8,370	-87.644%
2026-03-05	181.6500	181.6500	181.6500	181.6500	+10.803%	2	8,370	-86.457%
2026-03-04	175.3100	175.3100	163.9400	163.9400	-0.576%	101	8,370	-84.995%
2026-03-02	164.9700	164.9700	164.8900	164.8900	-0.549%	2	8,358	-85.081%
2026-02-27	173.7000	173.7000	165.8000	165.8000	+1.749%	71	8,359	-85.163%
2026-02-26	163.0500	163.0600	162.9500	162.9500	+7.345%	4	8,331	-84.903%
2026-02-25	154.7700	154.7700	151.6000	151.8000	-7.776%	18	8,334	-83.794%
2026-02-24	165.1500	165.1500	164.6000	164.6000	+3.262%	226	8,334	-85.055%
2026-02-23	159.5000	159.5000	159.4000	159.4000	-7.164%	27	8,354	-84.567%
2026-02-19	171.7000	171.7000	171.7000	171.7000	+8.055%	1	8,334	-85.673%
2026-02-18	158.9000	158.9000	158.9000	158.9000	-10.327%	5	8,334	-84.519%
2026-02-13	178.0000	178.0000	177.2000	177.2000	+2.844%	520	8,572	-86.117%
2026-02-12	152.7600	172.5000	152.7600	172.3000	+10.875%	20	8,572	-85.723%
2026-02-11	149.0500	155.4000	149.0500	155.4000	-0.308%	11	8,572	-84.170%
2026-02-10	153.3200	155.8800	153.3200	155.8800	+4.505%	3	8,564	-84.219%
2026-02-09	160.9000	160.9000	149.1600	149.1600	-4.994%	65	8,565	-83.508%
2026-02-06	157.0000	157.0000	157.0000	157.0000	-9.028%	1	8,560	-84.331%
2026-02-05	176.7300	177.5300	172.5800	172.5800	+13.817%	27	8,561	-85.746%
2026-02-02	151.6300	151.6300	151.6300	151.6300	-4.875%	11	8,435	-83.776%
2026-01-30	159.3000	159.7000	159.3000	159.4000	+2.972%	4	8,446	-84.567%
2026-01-29	161.3100	161.3100	154.1000	154.8000	+2.483%	322	8,443	-84.109%
2026-01-28	150.0000	152.6000	150.0000	151.0500	-0.231%	17	8,536	-83.714%
2026-01-27	148.1000	151.4000	148.1000	151.4000	+0.732%	96	8,532	-83.752%
2026-01-26	150.3700	150.3700	150.0000	150.3000	-2.813%	6	8,469	-83.633%
2026-01-23	154.6500	154.6500	154.6500	154.6500	+0.540%	2	8,466	-84.093%
2026-01-22	156.4000	156.4000	151.6300	153.8200	-12.298%	34	8,466	-84.007%
2026-01-21	172.4800	175.3900	172.4800	175.3900	-4.158%	133	8,434	-85.974%
2026-01-20	183.0000	183.4700	183.0000	183.0000	+17.240%	30	8,435	-86.557%
2026-01-16	159.1400	159.1400	153.2000	156.0900	+1.621%	84	8,397	-84.240%
2026-01-15	152.2000	153.6000	151.9000	153.6000	-6.751%	20	8,397	-83.984%
2026-01-14	162.2000	164.7200	162.2000	164.7200	+7.031%	20	8,388	-85.066%
2026-01-13	148.2300	155.3500	148.2300	153.9000	+2.566%	21	8,437	-84.016%
2026-01-12	155.0000	155.0000	150.0500	150.0500	+0.469%	4	8,419	-83.605%
2026-01-09	155.8500	155.8500	149.3500	149.3500	-6.434%	510	8,430	-83.529%
2026-01-08	159.9000	159.9000	159.6200	159.6200	-1.469%	94	8,230	-84.588%
2026-01-07	155.6500	162.3000	155.6500	162.0000	+3.448%	712	8,239	-84.815%
2026-01-06	157.9000	157.9000	156.2000	156.6000	-3.476%	6	8,592	-84.291%
2026-01-05	162.2400	162.2400	162.2400	162.2400	-2.094%	1	8,588	-84.837%
2026-01-02	170.7100	170.7100	165.7100	165.7100	-1.116%	28	8,588	-85.155%
2025-12-31	167.5800	167.5800	167.5800	167.5800	+4.568%	84	8,560	-85.320%
2025-12-30	160.9500	160.9500	158.6500	160.2600	-0.768%	222	8,560	-84.650%
2025-12-29	161.9300	161.9300	161.5000	161.5000	+1.508%	10	8,475	-84.768%
2025-12-26	158.7100	159.1000	158.2000	159.1000	-0.643%	11	8,466	-84.538%
2025-12-23	163.3300	164.3700	160.1300	160.1300	-2.241%	5	8,426	-84.637%
2025-12-22	166.3700	166.3700	163.8000	163.8000	-7.174%	9	8,424	-84.982%
2025-12-19	177.8400	177.8400	176.4600	176.4600	-12.012%	54	8,430	-86.059%
2025-12-17	197.0000	200.5500	197.0000	200.5500	+5.298%	22	8,474	-87.734%
2025-12-16	190.4600	190.4600	190.4600	190.4600	+0.607%	2	8,447	-87.084%
2025-12-15	185.3000	189.3100	185.3000	189.3100	+1.414%	8	8,458	-87.005%
2025-12-12	186.1500	186.6700	186.1500	186.6700	+3.304%	453	8,398	-86.822%
2025-12-11	188.0600	188.0600	180.7000	180.7000	-1.338%	3	8,087	-86.386%
2025-12-10	191.1000	191.1000	183.1500	183.1500	-3.402%	7	8,085	-86.568%
2025-12-09	189.6000	189.6000	189.6000	189.6000	-0.561%	4	8,079	-87.025%
2025-12-08	187.6800	190.6700	187.6800	190.6700	+3.856%	754	8,075	-87.098%
2025-12-05	183.6000	183.6000	183.5500	183.5900	-3.945%	4	8,278	-86.601%
2025-12-02	190.5300	191.1300	190.4900	191.1300	+0.199%	24	8,307	-87.129%
2025-12-01	191.0700	191.0700	190.7500	190.7500	-4.001%	3	8,317	-87.104%
2025-11-26	201.2000	201.2000	198.7000	198.7000	-12.274%	3	8,314	-87.620%
2025-11-25	226.5000	226.5000	226.5000	226.5000	-4.346%	1	8,314	-89.139%
2025-11-24	235.9000	236.7900	235.9000	236.7900	-13.640%	191	8,313	-89.611%
2025-11-21	270.5100	275.4800	270.5100	274.1900	+3.468%	25	8,361	-91.028%
2025-11-20	238.7900	265.0000	238.7900	265.0000	+6.174%	122	8,223	-90.717%
2025-11-18	254.4500	254.4500	249.3400	249.5900	+12.733%	4	8,269	-90.144%
2025-11-17	221.4000	221.4000	221.4000	221.4000	-8.663%	1	8,267	-88.889%
2025-11-14	242.4000	242.4000	242.4000	242.4000	+20.717%	15	8,266	-89.851%
2025-11-12	203.5100	203.5100	200.8000	200.8000	-0.397%	9	8,281	-87.749%
2025-11-11	204.0000	204.0000	201.6000	201.6000	-15.016%	8	8,283	-87.798%
2025-11-07	234.4200	242.5200	232.3600	237.2200	+10.094%	13	8,152	-89.630%
2025-11-06	219.2200	219.2200	215.4700	215.4700	+2.312%	2	8,153	-88.583%
2025-11-05	209.6000	210.7000	209.6000	210.6000	+2.757%	56	8,153	-88.319%
2025-11-03	198.7000	210.3100	198.7000	204.9500	-0.938%	8	8,112	-87.997%
2025-10-31	196.8000	206.9900	196.8000	206.8900	+3.663%	6	8,112	-88.110%
2025-10-30	195.0400	199.5800	194.9200	199.5800	+3.195%	4	8,109	-87.674%
2025-10-29	194.0000	194.0000	191.3200	193.4000	+1.204%	437	7,992	-87.280%
2025-10-28	191.0000	191.1000	191.0000	191.1000	-0.105%	2	8,039	-87.127%
2025-10-27	190.3300	191.3000	190.2600	191.3000	-4.206%	6	8,040	-87.141%
2025-10-24	201.3000	201.3000	199.7000	199.7000	-7.289%	27	8,040	-87.682%
2025-10-23	215.7800	215.7800	215.4000	215.4000	-3.235%	2	8,015	-88.579%
2025-10-22	222.9700	224.2000	222.4000	222.6000	+4.699%	5	8,015	-88.949%
2025-10-21	215.2500	215.2500	212.6100	212.6100	-1.378%	20	8,016	-88.430%
2025-10-20	216.0200	216.0200	215.5800	215.5800	-12.721%	1,002	7,927	-88.589%
2025-10-17	256.5200	256.5200	245.7000	247.0000	-2.093%	10	7,152	-90.040%
2025-10-16	233.0700	259.1100	232.9000	252.2800	+6.447%	536	7,121	-90.249%
2025-10-13	237.0000	237.0000	237.0000	237.0000	-2.905%	939	6,943	-89.620%
2025-10-10	243.6000	248.4100	243.5000	244.0900	+12.380%	156	7,410	-89.922%
2025-10-09	215.4000	217.7000	215.3000	217.2000	+2.020%	6	7,488	-88.674%
2025-10-08	212.9000	212.9000	212.9000	212.9000	-1.980%	9	7,490	-88.445%
2025-10-07	217.6900	217.6900	217.2000	217.2000	+0.897%	3	7,492	-88.674%
2025-10-02	216.4000	217.4000	215.1600	215.2700	-0.660%	95	7,492	-88.572%
2025-09-29	214.5000	216.7000	214.5000	216.7000	-0.928%	4	7,492	-88.648%
2025-09-26	218.7300	218.7300	218.7300	218.7300	-5.923%	1	7,498	-88.753%
2025-09-25	228.6000	232.5000	228.6000	232.5000	+2.985%	3	7,499	-89.419%
2025-09-24	225.8700	225.8700	225.7600	225.7600	+4.422%	2	7,501	-89.103%
2025-09-23	215.2600	216.2000	214.9900	216.2000	+0.699%	23	7,501	-88.622%
2025-09-22	214.7000	214.7000	214.2000	214.7000	-0.279%	8	7,520	-88.542%
2025-09-19	216.7700	216.7700	215.3000	215.3000	-1.220%	353	7,399	-88.574%
2025-09-18	212.9200	217.9600	212.9000	217.9600	-1.767%	126	7,629	-88.714%
2025-09-17	223.3200	223.8700	221.8800	221.8800	-0.791%	4	7,587	-88.913%
2025-09-16	223.6800	223.7300	223.2400	223.6500	+2.451%	96	7,585	-89.001%
2025-09-15	217.3200	218.3000	216.5200	218.3000	-1.061%	8	7,543	-88.731%
2025-09-12	220.7500	220.9000	220.6400	220.6400	+0.045%	5	7,540	-88.851%
2025-09-11	225.1200	225.3800	219.9600	220.5400	-3.352%	1,083	7,538	-88.846%
2025-09-10	223.7400	228.2300	223.6800	228.1900	-2.425%	93	7,012	-89.220%
2025-09-08	233.9900	233.9900	233.8600	233.8600	-2.237%	2	7,013	-89.481%
2025-09-05	229.4100	239.2100	229.4100	239.2100	+3.072%	8	7,013	-89.716%
2025-09-04	240.1200	240.1200	232.0800	232.0800	-12.492%	401	6,617	-89.400%
2025-09-02	265.2100	265.2100	265.2100	265.2100	+9.005%	1	6,866	-90.724%
2025-08-29	242.0000	243.3000	242.0000	243.3000	+2.421%	3	6,866	-89.889%
2025-08-27	237.5500	237.5500	237.5500	237.5500	-3.096%	1	6,866	-89.644%
2025-08-18	247.0000	247.0000	245.1400	245.1400	+0.727%	3,313	7,315	-89.965%
2025-08-14	243.3700	243.3700	243.3700	243.3700	-6.252%	321	7,630	-89.892%
2025-08-08	259.1800	259.6000	257.9000	259.6000	-5.165%	11	7,517	-90.524%
2025-08-07	265.0500	273.7400	265.0500	273.7400	-1.942%	10	7,522	-91.013%
2025-08-05	277.5800	279.1600	277.3900	279.1600	+1.461%	7	7,525	-91.188%
2025-08-04	283.5700	283.5700	275.1400	275.1400	-9.048%	3	7,527	-91.059%
2025-08-01	306.9000	306.9000	295.0700	302.5100	+12.831%	167	7,477	-91.868%
2025-07-30	259.8000	268.1100	259.7000	268.1100	+1.866%	43	7,583	-90.825%
2025-07-24	263.2000	263.2000	263.2000	263.2000	-3.868%	40	7,616	-90.653%
2025-07-21	273.7700	273.7900	273.7700	273.7900	-4.436%	4	7,576	-91.015%
2025-07-18	285.6000	286.5000	285.6000	286.5000	-3.144%	23	7,576	-91.414%
2025-07-16	295.8000	295.8000	295.8000	295.8000	+1.824%	1	7,553	-91.684%
2025-07-09	290.5000	290.5000	290.5000	290.5000	-3.073%	1	7,554	-91.532%
2025-07-08	302.2000	302.2000	299.3300	299.7100	-0.495%	5	7,555	-91.792%
2025-07-07	301.2000	301.2000	301.2000	301.2000	+3.559%	1	7,554	-91.833%
2025-07-03	290.8500	290.8500	290.8500	290.8500	-8.249%	1	7,553	-91.542%
2025-07-01	317.0000	317.0000	317.0000	317.0000	+1.343%	601	7,553	-92.240%
2025-06-30	312.8000	312.8000	312.8000	312.8000	-1.922%	2	7,403	-92.136%
2025-06-27	319.7000	319.7000	314.6800	318.9300	-13.036%	72	7,405	-92.287%
2025-06-23	365.1600	366.7400	365.1600	366.7400	-4.363%	45	7,334	-93.292%
2025-06-20	368.3000	383.4700	368.3000	383.4700	+5.378%	5,946	7,289	-93.585%
2025-06-18	363.9000	363.9000	363.9000	363.9000	+1.204%	7	4,515	-93.240%
2025-06-17	359.5700	359.5700	359.5700	359.5700	-7.327%	1	4,515	-93.158%
2025-06-02	402.6400	402.7200	388.0000	388.0000	-8.736%	748	4,690	-93.660%
2025-05-30	425.1400	425.1400	425.1400	425.1400	-2.798%	6	4,039	-94.214%
2025-05-23	435.3900	437.3800	435.3900	437.3800	+10.979%	32	3,971	-94.376%
2025-05-21	395.1000	395.1000	394.1100	394.1100	+1.246%	2	3,971	-93.758%
2025-05-20	388.1200	389.2600	388.1200	389.2600	+1.378%	11	3,971	-93.680%
2025-05-19	384.0600	384.0600	383.9700	383.9700	-2.595%	521	3,974	-93.593%
2025-05-15	394.2000	394.2000	394.2000	394.2000	-1.639%	1	3,253	-93.760%
2025-05-14	399.0900	400.7700	399.0900	400.7700	+1.340%	585	3,253	-93.862%
2025-05-13	409.6200	409.6200	394.7900	395.4700	-7.544%	308	2,969	-93.780%
2025-05-12	427.6700	428.5800	427.6700	427.7400	-20.287%	4	2,906	-94.249%
2025-05-01	536.6000	536.6000	536.6000	536.6000	-4.689%	226	2,683	-95.416%
2025-04-30	563.0000	563.0000	563.0000	563.0000	-6.734%	1	2,409	-95.631%
2025-04-24	603.6500	603.6500	603.6500	603.6500	-14.307%	2	2,340	-95.925%
2025-04-17	710.7000	711.5800	699.1900	704.4300	-1.257%	10	2,350	-96.508%
2025-04-16	713.4000	713.4000	713.4000	713.4000	+14.785%	1	2,350	-96.552%
2025-04-14	631.0000	631.0000	621.5100	621.5100	-18.544%	5	2,351	-96.042%
2025-04-10	737.0000	763.0000	702.0000	763.0000	+8.984%	1,614	2,299	-96.776%
2025-04-08	700.1000	700.1000	700.1000	700.1000	-27.973%	1	3,585	-96.486%
2025-04-07	972.0000	972.0000	972.0000	972.0000	+23.853%	1	3,585	-97.469%
2025-04-04	784.8000	784.8000	784.8000	784.8000	+27.714%	2	3,585	-96.865%
2025-04-03	570.1400	614.5000	570.1400	614.5000	+21.995%	52	3,583	-95.997%
2025-04-02	503.7100	503.7100	503.7100	503.7100	+0.495%	4	3,555	-95.116%
2025-04-01	498.2000	501.2300	498.2000	501.2300	+2.056%	6	3,555	-95.092%
2025-03-31	537.4000	537.4000	491.0000	491.1300	-2.251%	116	3,549	-94.991%
2025-03-28	502.7100	502.7100	501.8100	502.4400	+12.827%	20	3,565	-95.104%
2025-03-27	441.9400	445.3200	441.9400	445.3200	-0.043%	3	3,565	-94.476%
2025-03-26	445.5100	445.5100	445.5100	445.5100	-4.555%	2	3,566	-94.478%
2025-03-20	452.0000	471.8700	452.0000	466.7700	+1.584%	11	3,568	-94.730%
2025-03-19	461.7000	461.7000	459.4900	459.4900	-6.227%	3	3,569	-94.646%
2025-03-14	490.0000	490.0000	490.0000	490.0000	-8.769%	202	3,572	-94.980%
2025-03-13	547.8200	547.8200	537.0900	537.1000	+2.893%	10	3,564	-95.420%
2025-03-10	503.0800	522.0000	502.6600	522.0000	+8.977%	352	3,565	-95.287%
2025-03-07	461.5000	479.0000	459.3000	479.0000	+1.537%	42	3,478	-94.864%
2025-03-06	440.3200	471.7500	437.5100	471.7500	+13.293%	21	3,474	-94.785%
2025-03-05	416.4000	416.4000	416.4000	416.4000	-3.678%	10	3,474	-94.092%
2025-03-04	435.8300	435.8300	429.0000	432.3000	+13.524%	27	3,464	-94.310%
2025-03-03	380.8000	380.8000	380.8000	380.8000	-0.340%	1	3,468	-93.540%
2025-02-28	410.0000	410.4300	382.1000	382.1000	-3.889%	208	3,469	-93.562%
2025-02-27	365.1500	398.1100	365.1500	397.5600	+6.305%	30	3,440	-93.812%
2025-02-26	356.4200	373.9800	355.5800	373.9800	-3.347%	60	3,417	-93.422%
2025-02-25	389.5200	389.5200	386.9300	386.9300	+9.025%	20	3,396	-93.642%
2025-02-24	354.9000	354.9000	354.9000	354.9000	+0.031%	27	3,396	-93.068%
2025-02-21	354.7900	354.7900	354.7900	354.7900	+10.489%	22	3,396	-93.066%
2025-02-20	321.1100	321.1100	321.1100	321.1100	+1.137%	1	3,385	-92.339%
2025-02-14	316.6000	317.5000	316.6000	317.5000	-4.855%	8	3,387	-92.252%
2025-02-06	332.2400	333.7000	332.2400	333.7000	-1.968%	200	3,336	-92.628%
2025-01-28	340.4000	340.4000	340.4000	340.4000	-5.128%	125	3,382	-92.773%
2025-01-27	362.7400	362.7400	358.8000	358.8000	+9.691%	22	3,370	-93.144%
2025-01-24	322.1600	327.1000	322.1600	327.1000	+0.584%	10	3,368	-92.479%
2025-01-23	324.6000	325.2000	324.6000	325.2000	-3.027%	2	3,370	-92.435%
2025-01-21	335.3500	335.3500	335.3500	335.3500	-7.592%	8	3,370	-92.664%
2025-01-15	373.0000	373.0000	362.6300	362.9000	-10.603%	972	3,338	-93.221%
2025-01-14	405.9700	405.9700	405.9400	405.9400	+0.282%	2	2,572	-93.940%
2025-01-13	421.9000	421.9000	404.8000	404.8000	+6.392%	4	2,572	-93.923%
2025-01-08	383.7800	383.7800	378.4600	380.4800	+3.914%	47	2,563	-93.534%
2025-01-07	365.5000	375.0600	365.5000	366.1500	-1.440%	851	2,563	-93.281%
2025-01-03	369.7800	371.5000	369.7800	371.5000	-4.277%	8	1,836	-93.378%
2024-12-31	375.1200	388.1000	375.1200	388.1000	+5.600%	4	1,836	-93.661%
2024-12-30	364.9700	370.0700	364.9700	367.5200	+0.837%	25	1,836	-93.306%
2024-12-27	369.7200	369.7200	364.4700	364.4700	+1.073%	68	1,843	-93.250%
2024-12-23	360.6000	360.6000	360.6000	360.6000	-10.809%	31	1,793	-93.178%
2024-12-20	407.2000	407.2000	404.3000	404.3000	+2.539%	110	1,763	-93.915%
2024-12-19	396.2200	396.2200	394.2900	394.2900	+16.478%	3	1,653	-93.761%
2024-12-12	338.5100	338.5100	338.5100	338.5100	+0.529%	1	1,651	-92.733%
2024-12-11	336.7300	336.7300	336.7300	336.7300	+0.597%	150	1,651	-92.694%
2024-12-09	334.7300	334.7300	334.7300	334.7300	+1.630%	75	1,604	-92.651%
2024-12-06	329.3600	329.3600	329.3600	329.3600	+0.614%	300	1,682	-92.531%
2024-12-05	326.5100	327.3500	326.5100	327.3500	+0.912%	17	1,517	-92.485%
2024-12-04	323.8900	324.3900	323.8900	324.3900	-1.700%	8	1,517	-92.417%
2024-12-02	330.0000	330.0000	330.0000	330.0000	-1.677%	5	1,466	-92.545%
2024-11-29	336.7800	336.7800	335.6300	335.6300	-0.525%	40	1	-92.671%
2024-11-26	337.4000	337.4000	337.4000	337.4000	-1.919%	2	1	-92.709%
2024-11-25	344.0000	344.0000	344.0000	344.0000	-3.409%	2	1	-92.849%
2024-11-22	356.0400	356.1500	356.0400	356.1400	-3.860%	52	1	-93.093%
2024-11-21	370.4400	370.4400	370.4400	370.4400	-1.961%	2	1	-93.359%
2024-11-15	377.6400	378.0000	374.1900	377.8500	+5.483%	36	1	-93.489%
2024-11-07	358.2100	358.2100	358.2100	358.2100	-2.313%	766	1	-93.133%
2024-11-06	366.2200	366.7600	365.9700	366.6900	-16.982%	780	1	-93.291%
2024-11-01	441.7000	441.7000	441.7000	441.7000	+7.979%	22	1	-94.431%
2024-10-28	409.0600	409.0600	409.0600	409.0600	+0.828%	102	1	-93.986%
2024-10-25	405.6900	405.7000	405.6900	405.7000	-2.980%	84	1	-93.936%
2024-10-24	418.1600	418.1600	418.1600	418.1600	-1.214%	4	1	-94.117%
2024-10-23	423.2000	423.3000	422.8300	423.3000	+2.449%	108	1	-94.189%
2024-10-22	413.2000	413.2000	413.1800	413.1800	+0.560%	4	1	-94.046%
2024-10-18	408.9000	412.6000	408.3100	410.8800	-3.268%	10	1	-94.013%
2024-10-16	424.7500	424.9500	424.2700	424.7600	+0.229%	80	1	-94.208%
2024-10-14	423.7900	423.7900	423.7900	423.7900	-2.821%	2	1	-94.195%
2024-10-11	441.1400	441.1400	436.0900	436.0900	-4.509%	32	1	-94.359%
2024-10-08	456.6800	456.6800	456.6800	456.6800	-3.030%	2	1	-94.613%
2024-09-25	470.1900	471.4700	469.4300	470.9500	-8.286%	112	1	-94.777%
2024-09-17	513.5000	513.5000	513.5000	513.5000	-13.509%	10	1	-95.209%
2024-08-12	588.4500	593.7000	587.8300	593.7000	-6.469%	8	1	-95.856%
2024-08-02	630.2200	634.7600	629.6000	634.7600	+19.361%	25	1	-96.125%
2024-08-01	531.8000	531.8000	531.8000	531.8000	+6.494%	6	1	-95.374%
2024-07-31	499.3700	499.3700	499.3700	499.3700	+4.179%	6	1	-95.074%
2024-07-17	479.3400	479.3400	479.3400	479.3400	-17.244%	2	1	-94.868%
2024-05-14	589.5300	589.9100	578.5500	579.2200	-2.126%	132	1	-95.753%
2024-05-13	590.8000	592.5300	590.2600	591.8000	-10.074%	320	1	-95.843%
2024-04-30	658.1000	658.1000	658.1000	658.1000	-5.384%	2	1	-96.262%
2024-02-15	695.5500	695.5500	695.5500	695.5500	-1.238%	1	1	-96.463%
2024-02-09	704.2700	704.2700	704.2700	704.2700	-21.842%	1	1	-96.507%
2023-12-13	901.0900	901.0900	901.0900	901.0900	-42.940%	2	1	-97.270%
2022-07-25	1,579.2000	1,579.2000	1,579.2000	1,579.2000	+10.573%	1	1	-98.442%
2021-11-08	1,428.2000	1,428.2000	1,428.2000	1,428.2000	0.000%	2	0	-98.278%

.dark-mode .k3zcQW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k3zcQW{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P5900SPX Dec 18 2026 5900.00 Put (SPX261218P05900000)option OPRA

SPX20261218P5900
SPX Dec 18 2026 5900.00 Put (SPX261218P05900000)
option OPRA