Dark

SPX20261218P5975
SPX Dec 18 2026 5975.00 Put (SPX261218P05975000)
option OPRA

EOD

Sep 11, 2026

21.60-18.766%(-4.99)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	21.6000	21.6000	21.6000	21.6000	-18.766%	2	2,792	0.000%
2026-09-10	24.8900	26.5900	24.8900	26.5900	+31.309%	643	2,792	-18.766%
2026-09-08	20.4500	20.4500	20.2500	20.2500	+0.248%	6	2,213	+6.667%
2026-09-04	20.2000	20.2000	20.2000	20.2000	-21.705%	1	2,218	+6.931%
2026-09-01	24.9700	25.8000	24.9700	25.8000	+13.009%	2	2,218	-16.279%
2026-08-27	22.8300	22.8300	22.8300	22.8300	-10.118%	1	2,218	-5.388%
2026-08-26	25.8000	25.8000	25.4000	25.4000	-4.403%	2	2,218	-14.961%
2026-08-25	27.0100	27.1000	26.5600	26.5700	-4.287%	36	2,218	-18.705%
2026-08-24	28.0000	28.1900	27.7100	27.7600	-8.383%	552	2,218	-22.190%
2026-08-20	30.0000	30.4000	30.0000	30.3000	-1.303%	22	1,668	-28.713%
2026-08-18	31.0000	31.0000	30.5000	30.7000	+8.865%	25	1,690	-29.642%
2026-08-13	28.4700	28.4700	28.2000	28.2000	-1.399%	2	1,711	-23.404%
2026-08-12	29.7000	29.7000	28.6000	28.6000	-7.203%	11	1,711	-24.476%
2026-08-10	30.5500	30.8200	30.5500	30.8200	-0.516%	6	1,711	-29.916%
2026-08-07	30.9800	30.9800	30.9800	30.9800	-4.324%	160	1,712	-30.278%
2026-08-06	32.3800	32.3800	32.3800	32.3800	+0.248%	30	1,552	-33.292%
2026-08-05	33.3000	33.3000	31.9000	32.3000	-1.973%	7	1,526	-33.127%
2026-08-04	35.1500	35.1500	32.9500	32.9500	-10.705%	18	1,525	-34.446%
2026-08-03	37.1700	37.1700	36.9000	36.9000	-31.667%	12	1,528	-41.463%
2026-07-30	54.0000	54.0000	54.0000	54.0000	+11.340%	1	1,521	-60.000%
2026-07-28	48.5000	48.5000	48.5000	48.5000	-9.515%	1	1,522	-55.464%
2026-07-27	53.1400	53.6000	53.1400	53.6000	+4.688%	4	1,522	-59.701%
2026-07-24	51.2000	51.2000	51.2000	51.2000	-4.102%	1	1,522	-57.813%
2026-07-20	53.3900	53.3900	53.3900	53.3900	-2.037%	2	1,523	-59.543%
2026-07-17	52.9000	54.5000	52.9000	54.5000	+14.208%	4	1,523	-60.367%
2026-07-16	47.7200	47.7200	47.7200	47.7200	+3.852%	1	1,523	-54.736%
2026-07-10	46.2500	46.2500	45.9500	45.9500	-5.840%	9	1,523	-52.992%
2026-07-09	51.6400	52.1500	48.8000	48.8000	-7.048%	71	1,532	-55.738%
2026-07-08	52.4000	52.6000	52.0000	52.5000	+0.962%	7	1,601	-58.857%
2026-07-07	52.0000	52.0000	52.0000	52.0000	+5.691%	1	1,600	-58.462%
2026-07-06	50.3100	50.3100	49.2000	49.2000	-8.889%	4	1,600	-56.098%
2026-07-02	52.8000	57.9000	51.5500	54.0000	-1.460%	15	1,614	-60.000%
2026-07-01	52.2700	54.8000	52.2700	54.8000	+2.622%	10	1,614	-60.584%
2026-06-30	58.0000	58.0000	53.4000	53.4000	-9.599%	15	1,623	-59.551%
2026-06-29	66.0000	66.0000	58.9900	59.0700	-10.500%	12	1,627	-63.433%
2026-06-26	67.5700	68.0000	66.0000	66.0000	-5.308%	5	1,625	-67.273%
2026-06-25	68.8000	69.7000	68.8000	69.7000	-4.521%	4	1,627	-69.010%
2026-06-24	70.0000	74.1000	66.9000	73.0000	-1.285%	22	1,627	-70.411%
2026-06-23	71.3300	74.1500	71.3300	73.9500	+17.568%	105	1,620	-70.791%
2026-06-22	64.1000	64.1000	62.7000	62.9000	-2.556%	227	1,610	-65.660%
2026-06-18	65.2100	65.2100	63.8000	64.5500	-10.223%	11	1,430	-66.538%
2026-06-17	61.3300	72.5400	61.3300	71.9000	+16.702%	29	1,430	-69.958%
2026-06-16	61.6100	61.6100	61.6100	61.6100	+2.512%	1	1,430	-64.941%
2026-06-15	60.7600	61.0900	60.1000	60.1000	-24.116%	6	1,430	-64.060%
2026-06-11	92.6200	93.1100	79.2000	79.2000	-10.316%	4	1,430	-72.727%
2026-06-10	87.6000	90.9300	87.6000	88.3100	+3.894%	22	1,427	-75.541%
2026-06-09	77.3000	88.2300	77.3000	85.0000	+11.549%	48	1,427	-74.588%
2026-06-08	76.2000	76.2000	76.2000	76.2000	-0.910%	2	1,411	-71.654%
2026-06-05	76.9000	76.9000	76.9000	76.9000	+16.940%	3	1,411	-71.912%
2026-06-04	66.7600	66.7600	65.7600	65.7600	-2.995%	9	1,411	-67.153%
2026-06-03	67.7800	67.8800	67.7800	67.7900	+2.821%	4	1,380	-68.137%
2026-06-02	65.9300	65.9300	65.9300	65.9300	+0.488%	440	1,407	-67.238%
2026-06-01	65.3700	66.2800	64.7500	65.6100	+1.721%	7	989	-67.078%
2026-05-29	65.7000	66.2000	64.5000	64.5000	-4.586%	21	986	-66.512%
2026-05-28	67.6000	67.6000	67.6000	67.6000	-6.111%	3	966	-68.047%
2026-05-27	73.3000	73.3000	72.0000	72.0000	-1.907%	17	963	-70.000%
2026-05-26	74.4800	74.4800	73.4000	73.4000	-2.653%	3	973	-70.572%
2026-05-22	75.4000	75.4000	75.4000	75.4000	-12.224%	2	972	-71.353%
2026-05-20	85.9000	85.9000	85.9000	85.9000	-5.501%	1	972	-74.854%
2026-05-19	88.5100	90.9000	88.5100	90.9000	+1.214%	52	971	-76.238%
2026-05-15	88.2000	89.8100	88.2000	89.8100	+4.552%	2	971	-75.949%
2026-05-14	85.9000	85.9000	85.9000	85.9000	-4.767%	1	983	-74.854%
2026-05-13	89.1000	90.3000	88.8000	90.2000	-5.053%	74	983	-76.053%
2026-05-12	94.8700	95.0000	94.8700	95.0000	+5.380%	2	983	-77.263%
2026-05-11	90.1500	90.1500	90.1500	90.1500	-2.075%	5	983	-76.040%
2026-05-08	92.5300	92.5300	92.0600	92.0600	-2.736%	2	960	-76.537%
2026-05-07	94.6500	94.6500	94.6500	94.6500	-1.004%	3	961	-77.179%
2026-05-06	98.8300	98.8300	95.6100	95.6100	-9.844%	11	964	-77.408%
2026-05-05	106.0500	106.0500	106.0500	106.0500	+6.263%	1	973	-79.632%
2026-05-01	100.7900	100.7900	99.7300	99.8000	-9.016%	4	977	-78.357%
2026-04-30	110.7900	110.7900	109.6900	109.6900	-6.726%	2	977	-80.308%
2026-04-29	117.4700	117.7000	117.4700	117.6000	+1.467%	45	976	-81.633%
2026-04-27	117.0700	117.1000	115.6000	115.9000	-2.277%	25	977	-81.363%
2026-04-24	118.5600	118.6000	116.5100	118.6000	-4.884%	17	991	-81.788%
2026-04-23	122.1600	132.8700	120.2000	124.6900	+2.306%	84	1,001	-82.677%
2026-04-22	120.9000	123.3000	120.7000	121.8800	-3.903%	22	962	-82.278%
2026-04-21	121.0500	128.7200	121.0500	126.8300	+1.627%	11	962	-82.969%
2026-04-20	122.2300	124.8000	122.2300	124.8000	+3.543%	5	962	-82.692%
2026-04-17	119.4900	120.5300	118.5900	120.5300	-8.272%	9	959	-82.079%
2026-04-16	130.5300	134.3400	130.5300	131.4000	+0.313%	56	960	-83.562%
2026-04-15	134.1000	135.8000	130.3000	130.9900	-5.080%	16	940	-83.510%
2026-04-14	137.5000	138.0000	137.5000	138.0000	-10.737%	2	932	-84.348%
2026-04-13	160.5000	160.5000	153.7500	154.6000	-9.907%	8	933	-86.028%
2026-04-08	171.6000	171.6000	171.6000	171.6000	-25.196%	1	929	-87.413%
2026-04-02	231.0000	234.3000	229.4000	229.4000	+1.956%	30	945	-90.584%
2026-04-01	225.0000	225.0000	225.0000	225.0000	-6.948%	26	945	-90.400%
2026-03-31	267.1300	267.9200	241.8000	241.8000	-23.770%	124	945	-91.067%
2026-03-30	292.9100	317.2000	285.8000	317.2000	+4.157%	98	1,019	-93.190%
2026-03-27	277.1000	304.5400	277.1000	304.5400	+33.658%	132	999	-92.907%
2026-03-25	227.6600	227.8500	227.6600	227.8500	-9.809%	2	1,043	-90.520%
2026-03-24	252.3600	252.6300	252.3600	252.6300	-3.185%	4	1,043	-91.450%
2026-03-20	250.7600	261.0200	250.5400	260.9400	+10.287%	74	1,045	-91.722%
2026-03-19	246.6100	248.0000	236.6000	236.6000	+2.469%	15	1,045	-90.871%
2026-03-18	220.8000	230.9000	219.0900	230.9000	+13.297%	51	1,034	-90.645%
2026-03-17	202.8800	204.2900	201.7100	203.8000	-4.499%	30	1,010	-89.401%
2026-03-16	214.7600	214.7600	212.7000	213.4000	-10.786%	53	1,001	-89.878%
2026-03-13	239.2000	239.2000	239.2000	239.2000	+18.182%	1	958	-90.970%
2026-03-11	202.4000	202.4000	202.1000	202.4000	+5.969%	4	959	-89.328%
2026-03-03	217.9000	217.9000	191.0000	191.0000	+6.466%	452	928	-88.691%
2026-03-02	177.0000	179.8000	177.0000	179.4000	+1.932%	13	613	-87.960%
2026-02-27	177.0000	177.0000	176.0000	176.0000	+6.809%	8	606	-87.727%
2026-02-25	165.9300	165.9300	164.7800	164.7800	-8.247%	2	606	-86.892%
2026-02-18	179.5800	179.5900	179.5800	179.5900	+7.218%	3	606	-87.973%
2026-02-06	167.5000	167.5000	167.5000	167.5000	-1.875%	1	609	-87.104%
2026-02-04	170.9000	171.0000	170.7000	170.7000	+5.710%	7	608	-87.346%
2026-01-28	165.9500	166.0700	161.4800	161.4800	-1.054%	3	601	-86.624%
2026-01-15	162.6000	163.2000	162.6000	163.2000	-7.776%	2	600	-86.765%
2026-01-14	178.9700	178.9700	176.9600	176.9600	+4.137%	20	598	-87.794%
2026-01-08	169.6500	169.9300	169.6500	169.9300	+1.748%	2	618	-87.289%
2026-01-07	168.6700	168.6700	167.0100	167.0100	-3.295%	16	619	-87.067%
2026-01-05	170.9900	172.7000	170.9900	172.7000	-0.696%	11	610	-87.493%
2025-12-29	173.9100	173.9100	173.9100	173.9100	+2.966%	1	605	-87.580%
2025-12-26	168.9000	168.9000	168.9000	168.9000	-0.822%	1	606	-87.211%
2025-12-23	170.3000	170.3000	170.3000	170.3000	-2.574%	1	605	-87.317%
2025-12-22	176.7600	176.9100	174.8000	174.8000	-13.594%	212	604	-87.643%
2025-12-18	202.5000	202.5000	202.2000	202.3000	-1.269%	3	634	-89.323%
2025-12-16	205.9000	205.9000	204.9000	204.9000	+2.903%	38	634	-89.458%
2025-12-15	199.3900	199.3900	199.0500	199.1200	-1.230%	130	642	-89.152%
2025-12-12	193.3200	203.6000	192.6400	201.6000	+5.274%	85	631	-89.286%
2025-12-11	198.5000	198.8000	191.3000	191.5000	-0.597%	69	704	-88.721%
2025-12-10	203.2000	203.3000	192.6500	192.6500	-3.963%	24	659	-88.788%
2025-12-09	200.5000	200.8000	200.2000	200.6000	-0.889%	23	654	-89.232%
2025-12-08	202.4000	202.4000	202.4000	202.4000	+2.414%	1	648	-89.328%
2025-12-05	197.7100	197.7100	197.6300	197.6300	-2.308%	100	648	-89.070%
2025-12-04	203.3000	204.3000	202.3000	202.3000	0.000%	125	598	-89.323%
2025-12-03	202.3000	202.3000	202.3000	202.3000	-2.271%	1	528	-89.323%
2025-12-02	207.4800	207.4800	207.0000	207.0000	+0.097%	2	528	-89.565%
2025-11-28	207.2000	207.2000	206.8000	206.8000	-4.082%	5	527	-89.555%
2025-11-26	215.6000	215.6000	215.6000	215.6000	-15.847%	54	477	-89.981%
2025-11-24	256.2000	256.2000	256.2000	256.2000	-3.757%	4	430	-91.569%
2025-11-21	266.4600	269.7000	258.3900	266.2000	-4.963%	32	426	-91.886%
2025-11-20	282.2000	282.2000	276.2000	280.1000	+2.940%	27	398	-92.288%
2025-11-18	276.5100	276.5100	272.1000	272.1000	+15.777%	24	373	-92.062%
2025-11-13	237.7900	238.6100	235.0200	235.0200	+9.761%	6	356	-90.809%
2025-11-12	213.8800	214.2800	213.8800	214.1200	-0.640%	4	357	-89.912%
2025-11-11	215.5000	215.5000	215.5000	215.5000	+0.904%	2	357	-89.977%
2025-11-10	219.7800	219.7800	213.5600	213.5700	-16.824%	6	365	-89.886%
2025-11-07	255.6900	256.7700	255.6900	256.7700	+14.527%	2	367	-91.588%
2025-11-05	223.2000	224.2000	223.2000	224.2000	-4.151%	34	368	-90.366%
2025-11-04	234.5600	234.5600	233.9100	233.9100	+7.004%	4	353	-90.766%
2025-10-31	218.6000	218.6000	218.6000	218.6000	-0.636%	1	355	-90.119%
2025-10-30	212.9900	220.0000	208.3100	220.0000	+7.103%	6	354	-90.182%
2025-10-29	204.7400	205.4100	204.7400	205.4100	-10.536%	3	354	-89.484%
2025-10-23	229.1800	229.6000	229.1800	229.6000	+1.620%	4	354	-90.592%
2025-10-21	227.5900	229.2100	223.2000	225.9400	-1.932%	126	356	-90.440%
2025-10-20	230.3900	230.3900	230.3900	230.3900	-8.829%	2	298	-90.625%
2025-10-17	262.9000	262.9000	252.7000	252.7000	+0.278%	4	297	-91.452%
2025-10-15	252.0000	252.0000	252.0000	252.0000	+2.310%	1	310	-91.429%
2025-10-14	267.8800	268.7700	246.0000	246.3100	-4.863%	7	309	-91.231%
2025-10-10	257.3000	261.1000	257.3000	258.9000	+15.231%	15	312	-91.657%
2025-10-08	224.4900	224.6800	224.4300	224.6800	-3.397%	6	303	-90.386%
2025-10-07	232.5800	232.5800	232.5800	232.5800	+2.875%	1	301	-90.713%
2025-10-06	225.3400	226.1300	225.3400	226.0800	-0.637%	4	301	-90.446%
2025-10-02	225.6300	227.5700	225.6200	227.5300	+0.384%	34	301	-90.507%
2025-10-01	226.8200	226.8200	226.6600	226.6600	-3.639%	2	305	-90.470%
2025-09-30	232.9400	235.2200	232.9400	235.2200	+3.662%	3	307	-90.817%
2025-09-29	227.4600	227.5200	226.7300	226.9100	-2.726%	32	307	-90.481%
2025-09-26	233.2800	233.2800	233.2700	233.2700	-2.654%	2	303	-90.740%
2025-09-24	239.6600	239.6600	239.6300	239.6300	+1.118%	2	303	-90.986%
2025-09-23	229.7000	237.3200	229.7000	236.9800	+4.937%	3	304	-90.885%
2025-09-22	227.5700	227.9000	225.8300	225.8300	-1.954%	4	303	-90.435%
2025-09-19	228.6300	230.3300	228.6300	230.3300	+0.717%	6	303	-90.622%
2025-09-18	229.5400	229.9600	228.6900	228.6900	-4.442%	10	304	-90.555%
2025-09-17	239.1100	239.3200	239.1100	239.3200	+2.431%	2	305	-90.974%
2025-09-15	233.4300	233.6400	233.4300	233.6400	-4.152%	2	305	-90.755%
2025-09-10	238.3700	243.7900	238.3600	243.7600	-5.078%	372	305	-91.139%
2025-08-29	257.8000	257.8000	256.8000	256.8000	+1.422%	31	336	-91.589%
2025-08-27	253.0000	253.2000	253.0000	253.2000	-12.810%	3	336	-91.469%
2025-08-04	290.6000	290.6000	290.4000	290.4000	+4.989%	3	333	-92.562%
2025-07-29	276.6000	276.6000	276.6000	276.6000	-8.869%	28	330	-92.191%
2025-07-17	303.3400	303.6900	303.3400	303.5200	-3.029%	412	302	-92.884%
2025-07-16	313.0000	313.0000	313.0000	313.0000	+4.358%	1	96	-93.099%
2025-07-15	299.9300	299.9300	299.9300	299.9300	-1.859%	1	96	-92.798%
2025-07-03	308.1900	308.1900	305.6100	305.6100	-5.175%	70	26	-92.932%
2025-07-02	322.2900	322.2900	322.2900	322.2900	-9.291%	8	26	-93.298%
2025-06-25	355.3000	355.3000	355.3000	355.3000	-0.059%	1	18	-93.921%
2025-06-24	357.1300	357.1300	355.5100	355.5100	-9.883%	5	17	-93.924%
2025-06-17	394.9700	394.9700	394.2400	394.5000	+1.523%	10	20	-94.525%
2025-06-06	388.5800	388.5800	388.5800	388.5800	-7.421%	2	21	-94.441%
2025-05-27	426.8900	426.8900	419.7300	419.7300	-3.623%	2	20	-94.854%
2025-05-22	445.6700	445.6700	435.5100	435.5100	+5.343%	3	19	-95.040%
2025-05-21	413.4200	413.4200	413.4200	413.4200	-1.334%	1	20	-94.775%
2025-05-13	419.0100	419.0100	419.0100	419.0100	-7.196%	1	19	-94.845%
2025-05-12	451.5000	451.5000	451.5000	451.5000	-14.824%	1	18	-95.216%
2025-05-08	563.9100	563.9100	530.0800	530.0800	-8.294%	2	17	-95.925%
2025-05-07	578.0200	578.0200	578.0200	578.0200	+6.113%	1	17	-96.263%
2025-05-02	544.7200	544.7200	544.7200	544.7200	-8.592%	2	16	-96.035%
2025-04-29	596.9500	596.9500	595.9200	595.9200	-2.270%	2	15	-96.375%
2025-04-28	625.1000	625.1000	609.7600	609.7600	-9.487%	4	17	-96.458%
2025-04-23	675.9900	675.9900	673.6700	673.6700	-21.370%	4	17	-96.794%
2025-04-21	807.7000	856.7600	807.7000	856.7600	+13.639%	4	16	-97.479%
2025-04-17	748.6000	753.9300	747.3000	753.9300	+14.192%	4	12	-97.135%
2025-04-14	660.2300	660.2300	660.2300	660.2300	-12.782%	1	12	-96.728%
2025-04-11	756.9900	756.9900	756.9900	756.9900	+17.841%	2	11	-97.147%
2025-04-09	930.6200	934.6100	642.3800	642.3800	+41.799%	6	10	-96.638%
2025-03-26	452.6100	453.0200	452.6100	453.0200	-4.184%	3	4	-95.232%
2025-03-07	472.8000	472.8000	472.8000	472.8000	0.000%	2	1	-95.431%

.dark-mode .DWYPs8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DWYPs8{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P5975SPX Dec 18 2026 5975.00 Put (SPX261218P05975000)option OPRA

SPX20261218P5975
SPX Dec 18 2026 5975.00 Put (SPX261218P05975000)
option OPRA