Dark

SPX20261218P8000
SPX Dec 18 2026 8000.00 Put (SPX261218P08000000)
option OPRA

EOD

Sep 11, 2026

358.87-13.764%(-57.28)396

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	355.5200	358.8700	353.5800	358.8700	-13.764%	396	205,359	0.000%
2026-09-10	415.5700	417.0900	405.1400	416.1500	+8.908%	14,599	204,965	-13.764%
2026-09-09	384.7800	384.7800	378.0000	382.1100	+10.357%	6,470	197,580	-6.082%
2026-09-08	349.8500	353.9000	346.2500	346.2500	+5.387%	30,512	190,576	+3.645%
2026-09-04	317.0000	332.8500	314.7000	328.5500	+6.265%	14	159,646	+9.228%
2026-09-03	340.7900	341.4500	308.8100	309.1800	-13.685%	7,954	159,646	+16.072%
2026-09-02	381.6800	381.6800	356.3000	358.2000	-8.210%	2,546	147,252	+0.187%
2026-09-01	368.1900	390.2400	368.1600	390.2400	+12.923%	808	145,563	-8.039%
2026-08-31	358.6500	360.0600	345.5800	345.5800	+1.153%	5,240	145,061	+3.846%
2026-08-28	331.6000	345.0200	321.6700	341.6400	+1.461%	4,016	139,948	+5.043%
2026-08-27	353.2900	353.2900	329.3100	336.7200	-6.744%	5,843	137,406	+6.578%
2026-08-26	368.3000	374.8400	361.0700	361.0700	-3.003%	4,729	132,766	-0.609%
2026-08-25	370.6200	381.0400	370.6200	372.2500	-3.470%	963	128,316	-3.594%
2026-08-24	383.0000	385.8800	378.4500	385.6300	+3.239%	2,223	127,615	-6.939%
2026-08-21	378.2300	381.0800	366.8400	373.5300	-3.538%	3,100	125,976	-3.925%
2026-08-20	377.6200	387.2300	367.1600	387.2300	+10.542%	10,507	125,891	-7.324%
2026-08-19	355.5300	355.5300	342.3700	350.3000	-3.695%	1,409	119,787	+2.446%
2026-08-18	366.0600	368.1400	363.7400	363.7400	+7.529%	1,014	119,677	-1.339%
2026-08-17	326.4500	339.7600	326.4500	338.2700	+3.716%	203	119,468	+6.090%
2026-08-14	326.1500	326.1500	326.1500	326.1500	+1.195%	502	119,431	+10.032%
2026-08-13	322.1000	326.9900	322.1000	322.3000	-6.030%	517	119,179	+11.347%
2026-08-12	347.8100	350.0800	342.4200	342.9800	-4.502%	11,368	119,429	+4.633%
2026-08-11	345.8700	361.7500	345.8700	359.1500	+2.873%	4,709	107,828	-0.078%
2026-08-10	339.9000	349.1200	339.9000	349.1200	+0.838%	2,405	98,376	+2.793%
2026-08-07	359.1000	359.3400	346.2200	346.2200	-7.254%	3,018	96,332	+3.654%
2026-08-06	360.6000	373.3000	358.9000	373.3000	+2.518%	22	95,537	-3.866%
2026-08-05	346.0000	365.0000	346.0000	364.1300	+0.353%	3,271	95,346	-1.445%
2026-08-04	407.6200	407.6200	356.2000	362.8500	-16.195%	14,179	92,738	-1.097%
2026-08-03	462.9100	468.5100	426.7500	432.9700	-11.549%	10,704	80,595	-17.114%
2026-07-31	562.0000	562.0000	485.6400	489.5000	-8.501%	3,308	69,622	-26.686%
2026-07-30	562.7000	584.6700	534.9800	534.9800	-16.786%	6,828	67,533	-32.919%
2026-07-29	573.6600	642.9000	533.1300	642.9000	+18.311%	126	61,655	-44.179%
2026-07-28	570.9000	570.9000	537.8500	543.4000	-5.438%	19,960	61,639	-33.958%
2026-07-27	542.0000	580.5500	542.0000	574.6500	+1.333%	3,017	48,522	-37.550%
2026-07-24	565.7000	572.5400	536.1200	567.0900	-2.335%	28	46,022	-36.717%
2026-07-23	568.7200	580.8900	567.5500	580.6500	+15.831%	13	46,026	-38.195%
2026-07-22	504.7200	504.7200	491.3700	501.2900	+1.285%	10	46,023	-28.411%
2026-07-21	499.3700	499.3700	494.3000	494.9300	-6.160%	277	46,018	-27.491%
2026-07-20	507.4600	527.4200	507.4600	527.4200	-1.141%	10	46,142	-31.957%
2026-07-17	552.9700	552.9700	512.6100	533.5100	+9.294%	48	46,137	-32.734%
2026-07-16	461.6100	494.8200	461.6100	488.1400	+5.984%	39	46,100	-26.482%
2026-07-15	488.0900	488.0900	458.6900	460.5800	-3.862%	8	46,080	-22.083%
2026-07-14	490.3000	490.3000	475.4300	479.0800	-5.294%	23	45,575	-25.092%
2026-07-13	476.3700	505.8600	476.3700	505.8600	+9.439%	522	46,058	-29.057%
2026-07-10	475.4000	476.6400	461.5400	462.2300	-4.656%	1,018	45,550	-22.361%
2026-07-09	486.4900	486.4900	484.8000	484.8000	-7.463%	9	45,016	-25.976%
2026-07-08	558.1600	558.1600	523.8800	523.9000	+1.498%	2,969	44,856	-31.500%
2026-07-07	496.8900	516.1700	496.8900	516.1700	+6.475%	4	41,992	-30.474%
2026-07-06	503.5400	503.5400	480.4600	484.7800	-9.054%	721	41,864	-25.973%
2026-07-02	519.1200	554.9500	519.1200	533.0400	+3.618%	160	41,199	-32.675%
2026-07-01	547.0200	547.0200	508.3300	514.4300	-0.410%	390	41,199	-30.239%
2026-06-30	549.8100	552.0200	516.5500	516.5500	-7.486%	239	41,035	-30.526%
2026-06-29	569.8000	594.6000	555.6000	558.3500	-10.284%	23	40,904	-35.727%
2026-06-26	605.1700	622.3500	605.1700	622.3500	+1.310%	6	40,896	-42.336%
2026-06-25	628.7100	628.7100	612.4400	614.3000	-0.879%	6	40,896	-41.581%
2026-06-24	566.6400	620.4900	566.6400	619.7500	+2.338%	22	40,896	-42.094%
2026-06-23	589.5500	612.8700	585.6200	605.5900	+11.918%	120	40,896	-40.740%
2026-06-22	517.9900	542.3500	507.6300	541.1000	+3.705%	1,069	40,857	-33.678%
2026-06-18	529.2800	535.9300	521.7500	521.7700	-9.781%	111	39,771	-31.221%
2026-06-17	525.5100	578.3400	517.5100	578.3400	+13.112%	49	39,771	-37.948%
2026-06-16	494.0500	511.3000	494.0500	511.3000	+3.226%	154	39,771	-29.812%
2026-06-15	506.1100	511.3300	493.4400	495.3200	-19.065%	157	39,559	-27.548%
2026-06-12	612.0000	612.0000	612.0000	612.0000	-11.151%	2	39,559	-41.361%
2026-06-11	688.8100	688.8100	688.8100	688.8100	-0.503%	2	39,559	-47.900%
2026-06-10	659.8000	692.2900	658.6900	692.2900	+8.455%	5,003	39,557	-48.162%
2026-06-09	669.7700	669.7700	638.3200	638.3200	+8.128%	1,014	34,555	-43.779%
2026-06-08	588.1900	590.3400	580.8100	590.3400	+9.122%	3,023	33,541	-39.210%
2026-06-05	537.7000	540.9900	536.3200	540.9900	+9.486%	16,954	31,077	-33.664%
2026-06-04	512.0600	512.3500	489.8000	494.1200	+1.904%	24	14,679	-27.372%
2026-06-02	495.6500	495.6500	484.0300	484.8900	-0.895%	411	14,668	-25.989%
2026-06-01	499.4100	499.4100	482.8300	489.2700	-1.486%	14	14,515	-26.652%
2026-05-29	495.8100	496.6500	495.8100	496.6500	-7.099%	106	14,513	-27.742%
2026-05-27	536.9000	541.5000	534.6000	534.6000	-1.695%	3,367	14,341	-32.871%
2026-05-26	533.2800	546.4600	531.1100	543.8200	-2.009%	5,117	11,906	-34.009%
2026-05-22	552.7300	554.9700	552.7300	554.9700	-4.086%	7	6,791	-35.335%
2026-05-21	615.4600	615.4600	578.6100	578.6100	-7.799%	3,308	6,789	-37.977%
2026-05-19	642.0000	642.0000	627.4800	627.5500	+2.482%	23	6,789	-42.814%
2026-05-18	622.3800	622.3800	612.3500	612.3500	+2.716%	2	3,512	-41.395%
2026-05-15	613.3400	613.3900	596.1600	596.1600	+0.272%	6	3,512	-39.803%
2026-05-13	629.6600	629.6600	594.5400	594.5400	-5.248%	201	3,503	-39.639%
2026-05-12	636.3800	658.6100	627.4700	627.4700	+1.684%	1,006	3,503	-42.807%
2026-05-11	615.4100	617.0800	608.5800	617.0800	-1.338%	78	3,503	-41.844%
2026-05-08	635.4100	635.4100	624.4900	625.4500	-2.205%	1,005	2,641	-42.622%
2026-05-07	637.2900	639.5500	630.4200	639.5500	-0.379%	5	1,675	-43.887%
2026-05-06	641.9800	641.9800	641.9800	641.9800	-7.886%	1	1,673	-44.100%
2026-05-05	708.1400	708.1400	696.9400	696.9400	-6.363%	2	1,672	-48.508%
2026-05-04	729.1700	746.3200	715.3200	744.3000	-2.652%	20	1,670	-51.784%
2026-04-27	779.1100	779.1100	764.5800	764.5800	-3.716%	67	749	-53.063%
2026-04-22	794.0900	794.0900	794.0900	794.0900	-2.569%	1	698	-54.807%
2026-04-20	812.5900	815.0300	812.5900	815.0300	-5.443%	2	698	-55.968%
2026-04-16	861.9500	861.9500	861.9500	861.9500	-17.393%	1	697	-58.365%
2026-04-09	1,043.4400	1,043.4400	1,043.4400	1,043.4400	-4.720%	1	698	-65.607%
2026-04-08	1,100.0000	1,100.0000	1,081.3600	1,095.1300	-13.675%	93	697	-67.230%
2026-04-02	1,263.3000	1,268.6200	1,263.3000	1,268.6200	+1.388%	2	608	-71.712%
2026-04-01	1,274.5800	1,274.5800	1,251.2500	1,251.2500	-13.203%	7	608	-71.319%
2026-03-27	1,441.5800	1,441.5800	1,441.5800	1,441.5800	+25.650%	2	607	-75.106%
2026-03-16	1,147.7600	1,148.5500	1,147.3000	1,147.3000	-4.504%	7	402	-68.720%
2026-03-13	1,201.4100	1,201.4100	1,201.4100	1,201.4100	+3.455%	1	401	-70.129%
2026-03-12	1,161.9100	1,161.9100	1,161.2900	1,161.2900	+8.137%	5	401	-69.097%
2026-03-11	1,073.9100	1,073.9100	1,073.9100	1,073.9100	+0.751%	1	401	-66.583%
2026-03-10	1,065.9100	1,065.9100	1,065.9100	1,065.9100	-10.672%	1	401	-66.332%
2026-03-09	1,179.1100	1,193.2600	1,179.1100	1,193.2600	+5.684%	10	401	-69.925%
2026-03-06	1,101.6200	1,129.0800	1,101.6200	1,129.0800	+4.897%	3	408	-68.216%
2026-03-05	1,048.9900	1,076.3700	1,048.9900	1,076.3700	+3.976%	2	408	-66.659%
2026-03-04	1,035.2100	1,035.2100	1,035.2100	1,035.2100	+2.970%	1	407	-65.334%
2026-02-27	1,005.3500	1,005.3500	1,005.3500	1,005.3500	+3.478%	1	407	-64.304%
2026-02-26	971.5600	971.5600	971.5600	971.5600	-9.242%	1	408	-63.062%
2026-02-17	1,066.1000	1,070.5000	1,066.1000	1,070.5000	+7.333%	10	407	-66.476%
2026-02-12	997.0400	997.3600	997.0400	997.3600	+7.348%	2	407	-64.018%
2026-02-10	916.2300	929.0900	916.2300	929.0900	-4.260%	4	406	-61.374%
2026-02-04	946.3200	970.4300	946.3200	970.4300	+6.999%	7	405	-63.019%
2026-02-02	930.7100	930.7100	906.9500	906.9500	-4.907%	3	398	-60.431%
2026-01-30	953.7500	953.7500	953.7500	953.7500	+3.837%	3	398	-62.373%
2026-01-26	918.5100	918.5100	918.5100	918.5100	+0.099%	1	395	-60.929%
2026-01-16	926.8800	926.8800	917.6000	917.6000	+0.929%	12	395	-60.890%
2026-01-15	909.1500	909.1500	909.1500	909.1500	-2.774%	1	395	-60.527%
2026-01-14	935.0900	935.0900	935.0900	935.0900	+2.870%	2	394	-61.622%
2026-01-12	919.4100	919.4100	909.0000	909.0000	-4.607%	2	392	-60.520%
2026-01-08	956.0100	958.6800	952.9000	952.9000	-0.037%	123	390	-62.339%
2026-01-06	944.5000	953.2500	944.5000	953.2500	-0.207%	2	337	-62.353%
2026-01-05	959.3500	959.3500	955.2300	955.2300	-6.242%	17	326	-62.431%
2026-01-02	1,007.4200	1,018.8300	1,007.4200	1,018.8300	+3.895%	3	326	-64.776%
2025-12-31	980.6300	980.6300	980.6300	980.6300	+2.255%	1	323	-63.404%
2025-12-29	961.1000	961.1000	958.5000	959.0000	+2.882%	20	323	-62.579%
2025-12-26	936.7100	936.7100	932.1400	932.1400	-0.019%	2	323	-61.500%
2025-12-24	932.3200	932.3200	932.3200	932.3200	-1.577%	1	324	-61.508%
2025-12-23	947.2600	947.2600	947.2600	947.2600	-2.264%	1	324	-62.115%
2025-12-22	982.0400	982.0400	969.2000	969.2000	-3.578%	27	323	-62.973%
2025-12-19	1,005.1700	1,005.1700	1,005.1700	1,005.1700	-4.279%	5	296	-64.298%
2025-12-18	1,050.1000	1,050.1000	1,050.1000	1,050.1000	+2.495%	4	291	-65.825%
2025-12-15	1,024.5400	1,024.5400	1,024.5400	1,024.5400	+2.901%	1	291	-64.973%
2025-12-09	995.6600	995.6600	995.6600	995.6600	-0.863%	1	292	-63.957%
2025-12-01	1,033.6100	1,033.6100	1,004.3300	1,004.3300	-10.938%	136	291	-64.268%
2025-11-24	1,127.6700	1,127.6700	1,127.6700	1,127.6700	-3.651%	10	290	-68.176%
2025-11-18	1,170.4000	1,170.4000	1,170.4000	1,170.4000	+16.438%	1	159	-69.338%
2025-10-31	990.3700	1,005.1700	990.3700	1,005.1700	+2.692%	2	158	-64.298%
2025-10-30	990.1200	990.8100	978.8200	978.8200	+1.845%	3	157	-63.336%
2025-10-29	959.7000	961.0900	959.7000	961.0900	-1.814%	2	157	-62.660%
2025-10-27	978.8500	978.8500	978.8500	978.8500	-4.913%	10	147	-63.338%
2025-10-24	1,028.3300	1,029.4300	1,028.3300	1,029.4300	-5.340%	2	147	-65.139%
2025-10-23	1,087.5000	1,087.5000	1,087.5000	1,087.5000	-5.303%	1	147	-67.000%
2025-10-17	1,166.2900	1,166.2900	1,148.4000	1,148.4000	+4.050%	3	147	-68.750%
2025-10-15	1,097.9000	1,103.7000	1,097.9000	1,103.7000	-2.165%	2	145	-67.485%
2025-10-14	1,128.1200	1,128.1200	1,128.1200	1,128.1200	+1.696%	6	145	-68.189%
2025-10-10	1,109.3100	1,109.3100	1,109.3100	1,109.3100	+5.548%	1	140	-67.649%
2025-10-08	1,063.6400	1,063.6400	1,051.0000	1,051.0000	-0.421%	15	139	-65.854%
2025-10-07	1,055.6200	1,055.6200	1,054.8700	1,055.4400	-1.037%	24	139	-65.998%
2025-10-06	1,066.5000	1,066.5000	1,066.5000	1,066.5000	-0.303%	1	139	-66.351%
2025-10-03	1,053.0000	1,069.7400	1,053.0000	1,069.7400	-0.118%	126	138	-66.453%
2025-10-01	1,100.5000	1,100.5000	1,071.0000	1,071.0000	-3.033%	2	25	-66.492%
2025-09-29	1,096.7000	1,104.5000	1,096.7000	1,104.5000	-2.003%	2	24	-67.508%
2025-09-18	1,128.0800	1,128.0800	1,127.0800	1,127.0800	-2.415%	2	22	-68.159%
2025-09-17	1,154.9700	1,154.9700	1,154.9700	1,154.9700	-1.514%	2	22	-68.928%
2025-09-11	1,172.7300	1,172.7300	1,172.7300	1,172.7300	-2.415%	1	20	-69.399%
2025-09-10	1,201.7500	1,201.7500	1,201.7500	1,201.7500	-6.264%	2	19	-70.138%
2025-09-03	1,282.0900	1,282.0900	1,282.0600	1,282.0600	-3.040%	2	19	-72.008%
2025-09-02	1,326.6300	1,326.6300	1,322.2600	1,322.2600	+4.768%	2	19	-72.859%
2025-08-29	1,263.0800	1,263.0800	1,262.0800	1,262.0800	+0.902%	2	18	-71.565%
2025-08-25	1,250.1800	1,250.8000	1,250.1800	1,250.8000	-3.825%	2	18	-71.309%
2025-08-20	1,300.5100	1,300.5400	1,300.5100	1,300.5400	+3.157%	2	18	-72.406%
2025-08-15	1,262.9000	1,262.9000	1,260.7400	1,260.7400	-6.817%	2	18	-71.535%
2025-08-07	1,355.9500	1,355.9500	1,352.9700	1,352.9700	+0.281%	2	18	-73.475%
2025-08-05	1,355.7000	1,359.7400	1,345.9200	1,349.1800	-1.978%	4	18	-73.401%
2025-08-04	1,377.2400	1,384.0400	1,375.4800	1,376.4000	-3.563%	20	20	-73.927%
2025-07-08	1,427.0200	1,427.2600	1,426.4000	1,427.2600	-2.607%	6	15	-74.856%
2025-06-30	1,467.8600	1,470.5900	1,465.4600	1,465.4600	-14.301%	7	12	-75.511%
2025-05-27	1,710.0100	1,710.0100	1,710.0100	1,710.0100	-11.796%	1	7	-79.014%
2025-05-05	1,960.1600	1,960.1600	1,938.6900	1,938.6900	+33.906%	6	6	-81.489%
2025-01-28	1,446.7000	1,447.8000	1,446.7000	1,447.8000	-13.123%	3	7	-75.213%
2025-01-13	1,666.4900	1,666.4900	1,666.4900	1,666.4900	+2.952%	1	8	-78.466%
2025-01-10	1,616.0600	1,618.7000	1,606.4000	1,618.7000	+15.284%	8	8	-77.830%
2024-12-09	1,404.4800	1,404.4800	1,404.1000	1,404.1000	+1.011%	2	8	-74.441%
2024-12-04	1,390.0500	1,390.0500	1,390.0500	1,390.0500	-1.325%	2	7	-74.183%
2024-12-03	1,408.7200	1,408.7200	1,408.7200	1,408.7200	-25.328%	1	5	-74.525%
2024-09-13	1,877.4300	1,886.5500	1,876.9000	1,886.5500	+4.528%	8	5	-80.977%
2024-06-26	1,804.8300	1,804.8300	1,804.8300	1,804.8300	-8.277%	2	1	-80.116%
2024-05-30	1,967.7000	1,967.7000	1,967.7000	1,967.7000	-26.680%	6	1	-81.762%
2023-06-16	2,679.9200	2,683.7300	2,679.9200	2,683.7300	-13.666%	2	1	-86.628%
2023-04-25	3,108.5600	3,108.5600	3,108.5600	3,108.5600	-7.002%	1	1	-88.455%
2022-03-08	3,342.6100	3,342.6100	3,342.6100	3,342.6100	+1.026%	1	1	-89.264%
2022-02-23	3,303.2100	3,308.6500	3,303.2100	3,308.6500	+5.184%	3	1	-89.154%
2021-12-01	3,145.5700	3,145.5700	3,145.5700	3,145.5700	0.000%	1	1	-88.591%

.dark-mode .xcqbRl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xcqbRl{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P8000SPX Dec 18 2026 8000.00 Put (SPX261218P08000000)option OPRA

SPX20261218P8000
SPX Dec 18 2026 8000.00 Put (SPX261218P08000000)
option OPRA