Dark

SPX20261218P9000
SPX Dec 18 2026 9000.00 Put (SPX261218P09000000)
option OPRA

EOD

Sep 10, 2026

1322.93+11.874%(+140.41)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1,321.5200	1,322.9300	1,321.5200	1,322.9300	+11.874%	50	4,391	0.000%
2026-08-27	1,182.5200	1,182.5200	1,182.5200	1,182.5200	-4.556%	4	2,445	+11.874%
2026-08-25	1,238.9700	1,238.9700	1,238.9700	1,238.9700	-1.378%	1	2,445	+6.777%
2026-08-24	1,256.2800	1,256.2800	1,256.2800	1,256.2800	+2.629%	2,000	2,446	+5.305%
2026-08-21	1,224.1000	1,224.1000	1,224.1000	1,224.1000	+3.475%	2	478	+8.074%
2026-08-19	1,182.9900	1,182.9900	1,182.9900	1,182.9900	+6.165%	1	478	+11.829%
2026-08-13	1,114.2900	1,114.2900	1,114.2900	1,114.2900	-2.921%	1	477	+18.724%
2026-08-10	1,147.8200	1,147.8200	1,147.8200	1,147.8200	-3.102%	2	478	+15.256%
2026-08-06	1,184.5600	1,184.5600	1,184.5600	1,184.5600	+2.629%	150	482	+11.681%
2026-08-04	1,152.2700	1,156.7100	1,152.2700	1,154.2200	-10.396%	30	332	+14.617%
2026-08-03	1,288.1300	1,288.1300	1,288.1300	1,288.1300	-10.807%	2	302	+2.702%
2026-07-28	1,443.7000	1,444.5000	1,443.7000	1,444.2000	-1.784%	4	300	-8.397%
2026-07-23	1,470.4300	1,470.4300	1,470.4300	1,470.4300	+8.185%	1	296	-10.031%
2026-06-30	1,359.1800	1,359.1800	1,359.1800	1,359.1800	-8.710%	1	296	-2.667%
2026-06-26	1,472.6300	1,494.2800	1,472.6300	1,488.8600	+0.343%	65	295	-11.145%
2026-06-25	1,452.4100	1,483.7700	1,452.4100	1,483.7700	+4.004%	8	238	-10.840%
2026-06-24	1,426.6500	1,426.6500	1,426.6500	1,426.6500	-2.143%	2	233	-7.270%
2026-06-23	1,473.4800	1,473.4800	1,457.9000	1,457.9000	+7.159%	9	231	-9.258%
2026-06-22	1,369.4200	1,369.4200	1,360.5000	1,360.5000	+0.793%	12	227	-2.761%
2026-06-18	1,348.0400	1,349.8000	1,348.0400	1,349.8000	+2.464%	7	227	-1.991%
2026-06-16	1,318.1800	1,318.2100	1,317.3400	1,317.3400	-7.069%	25	227	+0.424%
2026-06-12	1,419.5000	1,419.5000	1,417.5400	1,417.5400	-0.507%	3	221	-6.674%
2026-06-09	1,424.7600	1,424.7600	1,424.7600	1,424.7600	+9.850%	1	221	-7.147%
2026-06-04	1,297.0000	1,297.0000	1,297.0000	1,297.0000	-10.052%	1	220	+1.999%
2026-05-20	1,438.0100	1,441.9500	1,438.0100	1,441.9500	+3.041%	3	219	-8.254%
2026-05-15	1,409.3700	1,413.8400	1,399.4000	1,399.4000	-3.104%	13	217	-5.464%
2026-05-08	1,444.2300	1,444.2300	1,444.2300	1,444.2300	-16.035%	1	221	-8.399%
2026-04-17	1,720.0400	1,720.0400	1,720.0400	1,720.0400	-4.970%	1	322	-23.087%
2026-04-15	1,810.0000	1,810.0000	1,810.0000	1,810.0000	-8.968%	100	321	-26.910%
2026-04-10	1,988.3200	1,988.3200	1,988.3200	1,988.3200	-10.719%	1	221	-33.465%
2026-04-02	2,227.0300	2,227.0300	2,227.0300	2,227.0300	+0.903%	2	218	-40.597%
2026-04-01	2,207.8600	2,207.8600	2,207.0900	2,207.0900	-3.722%	2	218	-40.060%
2026-03-31	2,292.4100	2,292.4100	2,292.4100	2,292.4100	-7.033%	1	218	-42.291%
2026-03-30	2,466.6500	2,466.6500	2,465.8300	2,465.8300	+14.648%	2	218	-46.350%
2026-03-23	2,150.7800	2,150.7800	2,150.7800	2,150.7800	+12.110%	2	218	-38.491%
2026-02-27	1,918.4600	1,918.4600	1,918.4600	1,918.4600	+4.789%	1	218	-31.042%
2026-02-11	1,830.7900	1,830.7900	1,830.7900	1,830.7900	-2.748%	1	218	-27.740%
2026-02-06	1,882.5200	1,882.5200	1,882.5200	1,882.5200	-3.910%	1	218	-29.726%
2026-02-05	1,955.6600	1,959.1200	1,955.6600	1,959.1200	+8.009%	2	218	-32.473%
2026-01-30	1,828.4700	1,828.4700	1,813.8500	1,813.8500	+1.558%	4	216	-27.065%
2026-01-28	1,786.0200	1,786.0200	1,786.0200	1,786.0200	-6.633%	1	216	-25.929%
2026-01-20	1,912.9000	1,912.9000	1,912.9000	1,912.9000	+4.573%	1	215	-30.842%
2025-12-23	1,834.1000	1,834.1000	1,829.2500	1,829.2500	-3.545%	3	128	-27.679%
2025-12-19	1,909.9400	1,915.3300	1,896.4900	1,896.4900	-3.295%	3	125	-30.243%
2025-12-18	1,961.1100	1,961.1100	1,961.1100	1,961.1100	-1.924%	1	125	-32.542%
2025-12-17	1,999.5800	1,999.5800	1,999.5800	1,999.5800	+5.597%	1	124	-33.840%
2025-12-12	1,835.5400	1,893.6000	1,835.5400	1,893.6000	-0.022%	13	123	-30.137%
2025-12-01	1,881.7100	1,894.0200	1,881.7100	1,894.0200	-4.985%	2	113	-30.152%
2025-11-14	2,007.1400	2,007.1400	1,993.4000	1,993.4000	+2.588%	56	113	-33.634%
2025-11-13	1,943.1200	1,943.1200	1,943.1200	1,943.1200	+4.114%	1	169	-31.917%
2025-10-31	1,836.2800	1,868.9500	1,831.2600	1,866.3400	+2.763%	55	168	-29.116%
2025-10-30	1,816.1600	1,816.1600	1,816.1600	1,816.1600	-11.870%	1	113	-27.158%
2025-09-25	2,061.6700	2,061.6700	2,060.3600	2,060.7800	+2.537%	3	113	-35.804%
2025-09-18	2,008.4700	2,009.7900	2,008.4700	2,009.7900	-1.489%	3	113	-34.176%
2025-09-16	2,040.5900	2,040.6100	2,040.0100	2,040.1600	-6.369%	6	114	-35.156%
2025-09-05	2,133.3800	2,178.9300	2,133.3800	2,178.9300	+1.258%	2	114	-39.285%
2025-08-22	2,153.3500	2,154.2200	2,151.8700	2,151.8700	-3.210%	5	112	-38.522%
2025-08-08	2,222.3900	2,223.2400	2,222.3900	2,223.2400	-2.704%	2	112	-40.495%
2025-08-04	2,316.6100	2,320.7900	2,285.0300	2,285.0300	+3.636%	202	112	-42.104%
2025-07-29	2,204.8700	2,204.8700	2,204.8700	2,204.8700	-1.007%	2	38	-40.000%
2025-07-23	2,227.2900	2,227.2900	2,227.2900	2,227.2900	-2.107%	2	40	-40.604%
2025-07-21	2,272.0800	2,275.2400	2,272.0800	2,275.2400	-0.448%	2	38	-41.855%
2025-07-18	2,285.4700	2,285.4700	2,285.4700	2,285.4700	-1.148%	2	36	-42.116%
2025-07-15	2,312.1700	2,312.1700	2,312.0100	2,312.0100	-12.062%	2	34	-42.780%
2025-05-30	2,629.1500	2,629.1500	2,629.1500	2,629.1500	+0.644%	2	32	-49.682%
2025-05-29	2,612.3300	2,612.3300	2,612.3300	2,612.3300	-4.227%	1	31	-49.358%
2025-05-12	2,716.7900	2,727.6200	2,716.7500	2,727.6200	-10.966%	6	30	-51.499%
2025-04-24	3,063.5600	3,063.5600	3,063.5600	3,063.5600	-10.965%	1	23	-56.817%
2025-04-04	3,440.8300	3,440.8300	3,440.8300	3,440.8300	+19.732%	2	22	-61.552%
2025-03-11	2,882.6400	2,882.6400	2,873.7700	2,873.7700	+4.928%	4	22	-53.965%
2025-03-07	2,738.8000	2,738.8000	2,738.8000	2,738.8000	+20.133%	4	19	-51.697%
2025-01-23	2,279.8000	2,279.8000	2,279.8000	2,279.8000	-5.931%	1	17	-41.972%
2025-01-16	2,423.5500	2,423.5500	2,423.5500	2,423.5500	+0.083%	1	18	-45.414%
2025-01-15	2,419.8900	2,421.5300	2,419.8900	2,421.5300	+3.757%	2	17	-45.368%
2024-11-22	2,333.8500	2,333.8500	2,333.8500	2,333.8500	-3.380%	2	15	-43.316%
2024-11-18	2,415.4900	2,415.4900	2,415.4900	2,415.4900	-2.876%	2	2	-45.231%
2024-10-18	2,487.2000	2,487.2000	2,487.0100	2,487.0100	-6.334%	4	2	-46.806%
2024-09-26	2,646.9100	2,655.1800	2,646.9100	2,655.1800	-6.622%	16	2	-50.176%
2024-09-12	2,843.4900	2,843.4900	2,843.4900	2,843.4900	+9.526%	2	2	-53.475%
2024-07-08	2,596.1800	2,596.1800	2,596.1800	2,596.1800	-6.527%	2	2	-49.043%
2024-05-21	2,777.4700	2,777.4700	2,777.4700	2,777.4700	-3.496%	2	2	-52.369%
2024-03-22	2,878.0800	2,878.0800	2,878.0800	2,878.0800	-32.460%	2	2	-54.034%
2022-06-23	4,261.3000	4,261.3000	4,261.3000	4,261.3000	+10.869%	1	2	-68.955%
2022-03-21	3,843.5600	3,843.5600	3,843.5600	3,843.5600	-9.266%	1	0	-65.581%
2022-03-08	4,236.0900	4,236.0900	4,236.0900	4,236.0900	+0.017%	2	0	-68.770%
2022-02-24	4,246.7900	4,246.7900	4,235.3800	4,235.3800	0.000%	2	0	-68.765%

.dark-mode .qPq7Mz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qPq7Mz{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P9000SPX Dec 18 2026 9000.00 Put (SPX261218P09000000)option OPRA

SPX20261218P9000
SPX Dec 18 2026 9000.00 Put (SPX261218P09000000)
option OPRA