Dark

SPX20261218P800
SPX Dec 18 2026 800.00 Put (SPX261218P00800000)
option OPRA

Inactive

Jun 15, 2026

0.1500-40.000%(-0.1000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-15	0.1500	0.1500	0.1500	0.1500	-40.000%	2	24,586	0.000%
2026-06-11	0.3200	0.3200	0.2500	0.2500	+4.167%	42	24,586	-40.000%
2026-06-09	0.2400	0.2400	0.2400	0.2400	+20.000%	2	24,628	-37.500%
2026-06-05	0.2000	0.2000	0.2000	0.2000	+5.263%	1	24,630	-25.000%
2026-06-04	0.1900	0.1900	0.1900	0.1900	-5.000%	4	24,631	-21.053%
2026-06-02	0.2000	0.2000	0.2000	0.2000	-4.762%	780	24,631	-25.000%
2026-06-01	0.2100	0.2100	0.2100	0.2100	-16.000%	233	25,123	-28.571%
2026-05-29	0.2500	0.2500	0.2500	0.2500	0.000%	500	25,356	-40.000%
2026-05-28	0.2500	0.2500	0.2500	0.2500	0.000%	10	25,556	-40.000%
2026-05-27	0.2000	0.2500	0.2000	0.2500	-16.667%	348	25,556	-40.000%
2026-05-22	0.3200	0.3500	0.3000	0.3000	-14.286%	20	25,456	-50.000%
2026-05-20	0.3500	0.3500	0.3500	0.3500	0.000%	27	25,441	-57.143%
2026-05-15	0.3500	0.3500	0.3500	0.3500	+16.667%	1	25,441	-57.143%
2026-05-14	0.3000	0.3000	0.3000	0.3000	0.000%	9	25,441	-50.000%
2026-05-13	0.3500	0.3500	0.3000	0.3000	0.000%	5	25,438	-50.000%
2026-05-12	0.3000	0.3000	0.3000	0.3000	-25.000%	50	25,438	-50.000%
2026-05-11	0.4000	0.4000	0.4000	0.4000	0.000%	98	25,438	-62.500%
2026-05-08	0.3500	0.4000	0.3500	0.4000	+33.333%	1,536	25,532	-62.500%
2026-05-07	0.3000	0.3000	0.3000	0.3000	0.000%	1	24,061	-50.000%
2026-05-05	0.3000	0.3000	0.3000	0.3000	-25.000%	23	24,060	-50.000%
2026-05-04	0.4000	0.4000	0.4000	0.4000	+14.286%	1	24,060	-62.500%
2026-05-01	0.4500	0.4500	0.3300	0.3500	-22.222%	45	24,096	-57.143%
2026-04-30	0.4500	0.4500	0.3500	0.4500	0.000%	30	24,096	-66.667%
2026-04-28	0.4700	0.4700	0.4500	0.4500	+12.500%	251	24,112	-66.667%
2026-04-27	0.4500	0.4500	0.4000	0.4000	-20.000%	57	24,239	-62.500%
2026-04-24	0.5000	0.5000	0.5000	0.5000	-9.091%	1	24,182	-70.000%
2026-04-23	0.3500	0.5500	0.3500	0.5500	+19.565%	24	24,181	-72.727%
2026-04-22	0.4600	0.4600	0.4600	0.4600	+6.977%	8,000	24,183	-67.391%
2026-04-20	0.4400	0.4400	0.4300	0.4300	+7.500%	4	20,183	-65.116%
2026-04-17	0.4000	0.4000	0.4000	0.4000	-13.043%	25	20,183	-62.500%
2026-04-16	0.4600	0.4600	0.4600	0.4600	+2.222%	5,850	20,208	-67.391%
2026-04-15	0.4500	0.4500	0.4500	0.4500	0.000%	50	14,358	-66.667%
2026-04-14	0.4500	0.4500	0.4500	0.4500	-25.000%	25	14,408	-66.667%
2026-04-13	0.5700	0.6000	0.5500	0.6000	+9.091%	131	14,433	-75.000%
2026-04-10	0.5500	0.5500	0.5500	0.5500	+10.000%	25	14,379	-72.727%
2026-04-09	0.5000	0.5000	0.5000	0.5000	-23.077%	6	14,404	-70.000%
2026-04-08	0.5500	0.6500	0.5500	0.6500	-4.412%	24	14,403	-76.923%
2026-04-06	0.7500	0.7500	0.6500	0.6800	+4.615%	7	14,421	-77.941%
2026-04-01	0.8000	0.8000	0.6500	0.6500	-7.143%	16	14,423	-76.923%
2026-03-31	0.7100	0.7100	0.7000	0.7000	-36.937%	9	14,421	-78.571%
2026-03-30	0.9900	1.1100	0.9800	1.1100	+0.909%	5,210	14,421	-86.486%
2026-03-27	0.9000	1.1000	0.9000	1.1000	+42.857%	27	10,476	-86.364%
2026-03-26	0.8000	0.8000	0.7700	0.7700	+10.000%	205	10,458	-80.519%
2026-03-25	0.7000	0.7000	0.6500	0.7000	-6.667%	1,149	10,448	-78.571%
2026-03-24	0.7800	0.8000	0.6500	0.7500	0.000%	115	10,068	-80.000%
2026-03-23	0.8000	0.8000	0.6500	0.7500	-21.053%	17	10,059	-80.000%
2026-03-20	0.8200	0.9500	0.7400	0.9500	+25.000%	5,546	10,054	-84.211%
2026-03-19	0.7500	0.7600	0.7500	0.7600	-5.000%	12	5,324	-80.263%
2026-03-18	0.7100	0.8000	0.7100	0.8000	+33.333%	302	5,312	-81.250%
2026-03-17	0.6400	0.6400	0.6000	0.6000	0.000%	6	5,300	-75.000%
2026-03-16	0.6800	0.6800	0.6000	0.6000	-20.000%	30	5,296	-75.000%
2026-03-13	0.7400	0.7500	0.7100	0.7500	-5.063%	808	5,288	-80.000%
2026-03-12	0.7300	0.7900	0.7300	0.7900	+1.282%	11	4,507	-81.013%
2026-03-11	0.8100	0.8600	0.7800	0.7800	+4.000%	4	4,498	-80.769%
2026-03-10	0.7700	0.7700	0.6500	0.7500	-14.773%	98	4,499	-80.000%
2026-03-09	0.8500	0.9400	0.8500	0.8800	+3.529%	134	4,437	-82.955%
2026-03-06	0.8500	0.8500	0.8500	0.8500	-19.048%	10	4,311	-82.353%
2026-03-05	0.6800	1.0500	0.6800	1.0500	+61.538%	38	4,301	-85.714%
2026-03-04	0.6800	0.6800	0.6500	0.6500	-7.143%	17	4,267	-76.923%
2026-03-03	0.8200	0.9300	0.7000	0.7000	-2.778%	218	4,251	-78.571%
2026-03-02	0.6600	0.7200	0.6600	0.7200	+14.286%	110	4,043	-79.167%
2026-02-27	0.6900	0.6900	0.6200	0.6300	-3.077%	14	3,933	-76.190%
2026-02-26	0.5700	0.6500	0.5700	0.6500	0.000%	34	3,923	-76.923%
2026-02-25	0.6000	0.6500	0.5700	0.6500	0.000%	27	3,876	-76.923%
2026-02-24	0.6700	0.6700	0.6000	0.6500	+1.563%	16	3,876	-76.923%
2026-02-23	0.6800	0.6800	0.5900	0.6400	+6.667%	120	3,860	-76.563%
2026-02-20	0.6000	0.6000	0.6000	0.6000	-13.043%	3	3,740	-75.000%
2026-02-19	0.6900	0.6900	0.6900	0.6900	+13.115%	10	3,737	-78.261%
2026-02-18	0.6100	0.6100	0.6100	0.6100	-8.955%	10	3,727	-75.410%
2026-02-17	0.6300	0.6700	0.6300	0.6700	+3.077%	120	3,717	-77.612%
2026-02-13	0.6500	0.6500	0.6500	0.6500	+18.182%	110	3,487	-76.923%
2026-02-12	0.5700	0.5700	0.5500	0.5500	-12.698%	110	3,487	-72.727%
2026-02-11	0.6300	0.6300	0.6300	0.6300	+10.526%	10	3,377	-76.190%
2026-02-10	0.5700	0.5700	0.5700	0.5700	-1.724%	10	3,367	-73.684%
2026-02-09	0.5800	0.5800	0.5800	0.5800	-10.769%	210	3,357	-74.138%
2026-02-06	0.6500	0.6500	0.6500	0.6500	-8.451%	45	3,147	-76.923%
2026-02-05	0.7300	0.7300	0.7000	0.7100	+26.786%	220	3,147	-78.873%
2026-02-04	0.5600	0.5600	0.5600	0.5600	-6.667%	180	3,025	-73.214%
2026-02-03	0.5800	0.6000	0.5800	0.6000	+13.208%	20	2,845	-75.000%
2026-02-02	0.6300	0.6300	0.5300	0.5300	-29.333%	16	2,830	-71.698%
2026-01-30	0.7500	0.7500	0.7500	0.7500	+15.385%	4	2,814	-80.000%
2026-01-21	0.6500	0.6500	0.6500	0.6500	+38.298%	30	2,814	-76.923%
2026-01-16	0.4700	0.5500	0.4700	0.4700	-27.692%	6	2,769	-68.085%
2026-01-15	0.5000	0.6500	0.5000	0.6500	0.000%	800	2,769	-76.923%
2026-01-05	0.6500	0.6500	0.6500	0.6500	0.000%	225	2,206	-76.923%
2025-12-31	0.6500	0.6500	0.6500	0.6500	0.000%	1,000	2,206	-76.923%
2025-12-30	0.6500	0.6500	0.6500	0.6500	+8.333%	1	2,206	-76.923%
2025-12-24	0.6000	0.6000	0.6000	0.6000	0.000%	8	2,210	-75.000%
2025-12-23	0.6000	0.6000	0.6000	0.6000	-17.808%	1	2,210	-75.000%
2025-12-18	0.7300	0.7300	0.7300	0.7300	+4.286%	41	2,250	-79.452%
2025-12-09	0.7000	0.7000	0.7000	0.7000	-12.500%	225	2,214	-78.571%
2025-12-04	0.8000	0.8000	0.8000	0.8000	-15.789%	1	2,064	-81.250%
2025-11-26	0.9500	0.9500	0.9500	0.9500	0.000%	5	2,068	-84.211%
2025-11-25	0.9500	0.9500	0.9500	0.9500	-13.636%	3	2,068	-84.211%
2025-11-24	1.1000	1.1000	1.1000	1.1000	-21.429%	5	2,068	-86.364%
2025-11-20	1.1500	1.4000	1.1500	1.4000	+34.615%	2	2,073	-89.286%
2025-11-11	0.9500	1.0400	0.9500	1.0400	-20.000%	93	2,072	-85.577%
2025-11-04	1.3000	1.3000	1.3000	1.3000	+52.941%	1	1,980	-88.462%
2025-10-29	0.8500	0.8500	0.8500	0.8500	-32.000%	3	1,980	-82.353%
2025-10-17	1.2500	1.2500	1.2500	1.2500	-2.344%	154	1,980	-88.000%
2025-09-25	1.2800	1.2800	1.2800	1.2800	+2.400%	1	1,826	-88.281%
2025-09-16	1.2500	1.2500	1.2500	1.2500	-13.793%	4	1,825	-88.000%
2025-08-20	1.4500	1.4500	1.4500	1.4500	+16.000%	300	1,821	-89.655%
2025-07-24	1.2500	1.2500	1.2500	1.2500	-23.313%	1	1,521	-88.000%
2025-07-18	1.6500	1.6500	1.6300	1.6300	-2.395%	20	1,521	-90.798%
2025-07-16	1.5900	1.6700	1.5900	1.6700	+11.333%	12	1,521	-91.018%
2025-07-09	1.4400	1.5000	1.4400	1.5000	-8.537%	3	1,521	-90.000%
2025-07-07	1.6200	1.6400	1.6200	1.6400	-5.747%	2	1,519	-90.854%
2025-07-01	1.7000	1.9000	1.7000	1.7400	-6.452%	6	1,519	-91.379%
2025-06-26	1.8100	1.8600	1.8000	1.8600	-1.064%	24	1,516	-91.935%
2025-06-25	1.8700	1.8800	1.8700	1.8800	-0.529%	6	1,504	-92.021%
2025-06-24	1.8800	1.9000	1.8800	1.8900	-0.526%	90	1,501	-92.063%
2025-06-23	2.0100	2.0100	1.9000	1.9000	0.000%	152	1,469	-92.105%
2025-06-20	1.9000	1.9500	1.9000	1.9000	-9.524%	300	1,317	-92.105%
2025-06-18	2.1000	2.1000	2.1000	2.1000	+10.526%	2	1,165	-92.857%
2025-06-17	1.9000	1.9000	1.9000	1.9000	-5.000%	1	1,165	-92.105%
2025-06-13	1.9000	2.0000	1.9000	2.0000	+18.343%	12	1,164	-92.500%
2025-06-11	1.6800	1.9500	1.6700	1.6900	+5.625%	22	1,158	-91.124%
2025-06-06	1.6000	1.6000	1.6000	1.6000	-13.043%	300	1,156	-90.625%
2025-05-28	1.8100	1.8400	1.8100	1.8400	+2.222%	6	1,006	-91.848%
2025-05-27	1.7700	1.9500	1.7600	1.8000	+12.500%	1,490	1,003	-91.667%
2025-05-19	1.6000	1.6000	1.6000	1.6000	+1.266%	1	690	-90.625%
2025-05-12	1.5800	1.5800	1.5800	1.5800	-15.508%	1	690	-90.506%
2025-05-09	1.8600	1.8700	1.8600	1.8700	-5.076%	22	690	-91.979%
2025-05-07	1.9700	1.9700	1.9700	1.9700	+7.065%	1	690	-92.386%
2025-05-05	1.8400	1.8400	1.8400	1.8400	-3.158%	20	691	-91.848%
2025-04-29	1.9000	1.9000	1.9000	1.9000	-29.630%	1	681	-92.105%
2025-04-17	2.7000	2.7000	2.7000	2.7000	-12.903%	49	680	-94.444%
2025-04-10	3.1000	3.1000	3.1000	3.1000	-11.429%	1	680	-95.161%
2025-04-08	2.3000	3.5000	2.3000	3.5000	+52.174%	51	680	-95.714%
2025-04-04	2.3000	2.3000	2.3000	2.3000	-8.000%	200	630	-93.478%
2025-04-03	2.3500	2.5000	2.3500	2.5000	+13.636%	14	535	-94.000%
2025-03-11	2.2000	2.2000	2.2000	2.2000	-4.348%	10	521	-93.182%
2025-03-07	2.3000	2.3000	2.3000	2.3000	-5.350%	4	511	-93.478%
2025-01-10	2.4300	2.4300	2.4300	2.4300	+41.279%	2	510	-93.827%
2024-12-06	1.7200	1.7200	1.7200	1.7200	+4.242%	16	511	-91.279%
2024-12-02	1.6500	1.6500	1.6500	1.6500	-38.889%	7	511	-90.909%
2024-10-25	2.7000	2.7000	2.7000	2.7000	-3.571%	4	2	-94.444%
2024-10-17	2.8000	2.8000	2.8000	2.8000	-13.846%	2	2	-94.643%
2024-10-11	3.2500	3.2500	3.2500	3.2500	+16.071%	2	2	-95.385%
2024-09-23	2.8000	2.8000	2.8000	2.8000	+5.660%	2	2	-94.643%
2024-09-13	2.6500	2.6500	2.6500	2.6500	+1.923%	2	2	-94.340%
2024-08-19	2.6000	2.6000	2.6000	2.6000	-7.143%	2	2	-94.231%
2024-08-15	2.8000	2.8000	2.8000	2.8000	-54.248%	2	2	-94.643%
2024-08-07	6.1200	6.1200	6.1200	6.1200	+206.000%	10	2	-97.549%
2024-07-08	2.0000	2.0000	2.0000	2.0000	+1.010%	90	2	-92.500%
2024-06-27	1.9800	1.9800	1.9800	1.9800	-10.000%	6	2	-92.424%
2024-06-06	2.3000	2.3000	2.2000	2.2000	-3.084%	20	2	-93.182%
2024-05-01	2.2700	2.2700	2.2700	2.2700	-9.200%	1	2	-93.392%
2024-04-29	2.4600	2.5700	2.4600	2.5000	-25.373%	150	2	-94.000%
2024-04-19	3.1500	3.3500	3.1500	3.3500	+63.415%	120	2	-95.522%
2024-04-16	2.0500	2.0500	2.0500	2.0500	-22.348%	20	2	-92.683%
2024-04-04	2.5800	2.6400	2.5800	2.6400	-7.368%	200	2	-94.318%
2024-03-26	2.8100	2.8900	2.8100	2.8500	-8.065%	180	2	-94.737%
2024-03-05	2.5600	3.1000	2.5600	3.1000	+29.167%	23	2	-95.161%
2024-03-01	2.4000	2.4000	2.4000	2.4000	-15.194%	4	2	-93.750%
2024-02-23	2.8300	2.8300	2.8300	2.8300	+1.071%	50	2	-94.700%
2024-02-13	2.8000	2.8000	2.8000	2.8000	-28.205%	25	2	-94.643%
2024-01-05	3.9000	3.9000	3.9000	3.9000	-18.750%	1	2	-96.154%
2023-11-13	4.8000	4.8000	4.8000	4.8000	-26.154%	1	2	-96.875%
2023-10-27	6.5000	6.5000	6.5000	6.5000	-10.959%	1	2	-97.692%
2023-03-14	7.0000	7.3000	7.0000	7.3000	+10.606%	2	2	-97.945%
2023-03-10	6.6000	6.6000	6.6000	6.6000	+10.000%	1	2	-97.727%
2023-03-07	6.0000	6.0000	6.0000	6.0000	0.000%	1	2	-97.500%
2023-03-06	6.0000	6.0000	6.0000	6.0000	-52.381%	2	2	-97.500%
2022-09-12	12.6000	12.6000	12.6000	12.6000	+0.800%	4	2	-98.810%
2022-09-02	12.5000	12.5000	12.5000	12.5000	-0.080%	1	5	-98.800%
2022-08-25	12.5100	12.5100	12.5100	12.5100	-10.643%	1	5	-98.801%
2022-04-04	14.0000	14.0000	14.0000	14.0000	+3.704%	1	4	-98.929%
2022-03-29	13.5000	13.5000	13.5000	13.5000	-6.897%	1	0	-98.889%
2022-03-24	12.7000	14.5000	12.7000	14.5000	0.000%	4	0	-98.966%

.dark-mode .N7Y9kB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N7Y9kB{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P800SPX Dec 18 2026 800.00 Put (SPX261218P00800000)option OPRA

SPX20261218P800
SPX Dec 18 2026 800.00 Put (SPX261218P00800000)
option OPRA