Dark

SPX20261218P11000
SPX Dec 18 2026 11000.00 Put (SPX261218P11000000)
option OPRA

EOD

Jul 1, 2026

3311.63+0.020%(+0.67)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3,315.0300	3,315.0300	3,310.8800	3,311.6300	+0.020%	8	207	0.000%
2026-06-30	3,314.7900	3,314.7900	3,310.9600	3,310.9600	-3.518%	30	199	+0.020%
2026-06-25	3,431.6900	3,431.6900	3,431.6900	3,431.6900	-0.306%	111	178	-3.499%
2026-06-24	3,442.2300	3,442.2300	3,442.2300	3,442.2300	+0.709%	11	170	-3.794%
2026-06-23	3,405.4400	3,418.0000	3,405.4400	3,418.0000	+4.212%	11	170	-3.112%
2026-06-16	3,256.0600	3,279.8400	3,256.0600	3,279.8400	-0.203%	4	159	+0.969%
2026-06-05	3,286.5100	3,286.5100	3,286.5100	3,286.5100	-3.034%	1	159	+0.764%
2026-05-18	3,386.4000	3,389.3500	3,386.4000	3,389.3500	-1.179%	2	159	-2.293%
2026-05-07	3,404.8400	3,434.6300	3,402.5300	3,429.8000	-5.777%	7	157	-3.445%
2026-04-29	3,640.0800	3,640.0800	3,640.0800	3,640.0800	+0.174%	12	155	-9.023%
2026-04-28	3,633.7500	3,633.7500	3,633.7500	3,633.7500	-0.664%	13	155	-8.865%
2026-04-20	3,660.9600	3,660.9600	3,658.0500	3,658.0500	+1.094%	6	155	-9.470%
2026-04-17	3,617.0100	3,618.4700	3,617.0100	3,618.4700	-7.351%	2	157	-8.480%
2026-04-10	3,905.5500	3,905.5500	3,905.5500	3,905.5500	-0.491%	1	158	-15.207%
2026-04-09	3,924.8100	3,924.8100	3,924.8100	3,924.8100	-0.875%	1	158	-15.623%
2026-04-08	3,959.4400	3,959.4400	3,959.4400	3,959.4400	-4.626%	1	158	-16.361%
2026-04-07	4,153.9300	4,153.9300	4,151.2200	4,151.4800	-4.599%	4	158	-20.230%
2026-03-27	4,351.6200	4,351.6200	4,351.6200	4,351.6200	+3.014%	1	158	-23.899%
2026-03-26	4,224.2800	4,224.2800	4,224.2800	4,224.2800	+1.748%	1	157	-21.605%
2026-03-24	4,151.7000	4,151.7000	4,151.7000	4,151.7000	-1.433%	100	157	-20.234%
2026-03-20	4,212.0800	4,212.0800	4,212.0800	4,212.0800	+4.436%	2	57	-21.378%
2026-03-12	4,028.5200	4,033.1600	4,028.5200	4,033.1600	+0.678%	3	57	-17.890%
2026-03-09	4,006.0000	4,006.0000	4,006.0000	4,006.0000	+1.757%	1	59	-17.333%
2026-03-05	3,936.8200	3,936.8200	3,936.8200	3,936.8200	+4.616%	2	60	-15.881%
2026-02-11	3,763.1100	3,763.1100	3,763.1100	3,763.1100	-2.937%	1	58	-11.998%
2026-02-05	3,876.9600	3,876.9600	3,876.9600	3,876.9600	+1.406%	1	58	-14.582%
2026-02-04	3,823.2100	3,823.2100	3,823.2100	3,823.2100	+1.592%	2	58	-13.381%
2026-02-03	3,763.3000	3,763.3000	3,763.3000	3,763.3000	+1.034%	2	58	-12.002%
2026-01-26	3,724.7700	3,724.7700	3,724.7700	3,724.7700	-1.134%	1	58	-11.092%
2026-01-22	3,777.1000	3,777.1000	3,767.5100	3,767.5100	+1.892%	9	58	-12.100%
2026-01-09	3,696.0800	3,697.7600	3,694.9700	3,697.5600	-2.003%	38	54	-10.437%
2026-01-02	3,773.1500	3,773.1500	3,773.1500	3,773.1500	+1.138%	1	54	-12.232%
2025-12-26	3,730.7000	3,730.7000	3,730.7000	3,730.7000	+0.195%	1	54	-11.233%
2025-12-24	3,723.4400	3,723.4400	3,723.4400	3,723.4400	-1.324%	1	54	-11.060%
2025-12-22	3,773.4000	3,773.4000	3,773.4000	3,773.4000	-2.955%	1	54	-12.238%
2025-12-17	3,888.3100	3,888.3100	3,888.3100	3,888.3100	+0.798%	1	53	-14.831%
2025-12-16	3,857.5200	3,857.5200	3,857.5200	3,857.5200	+1.378%	1	53	-14.151%
2025-12-12	3,794.7700	3,805.0800	3,794.7700	3,805.0800	+0.958%	12	52	-12.968%
2025-12-11	3,768.9800	3,768.9800	3,768.9800	3,768.9800	+0.058%	5	46	-12.135%
2025-12-10	3,761.3700	3,766.8100	3,760.5400	3,766.8100	+1.943%	12	41	-12.084%
2025-10-29	3,679.1600	3,700.1500	3,679.1600	3,695.0000	-0.457%	3	35	-10.375%
2025-10-28	3,709.1900	3,711.9500	3,709.1900	3,711.9500	-0.436%	2	36	-10.785%
2025-10-27	3,728.2000	3,728.2000	3,728.2000	3,728.2000	-1.540%	1	37	-11.173%
2025-10-24	3,791.2600	3,791.2600	3,786.1200	3,786.5100	-1.545%	5	37	-12.541%
2025-10-23	3,879.4200	3,879.4200	3,845.9400	3,845.9400	-0.080%	9	34	-13.893%
2025-10-21	3,848.6600	3,849.8600	3,848.6600	3,849.0200	-0.807%	9	43	-13.962%
2025-10-20	3,880.3300	3,880.3300	3,880.3300	3,880.3300	-0.679%	1	34	-14.656%
2025-09-30	3,906.8700	3,906.8700	3,906.8700	3,906.8700	-0.228%	1	33	-15.236%
2025-09-26	3,915.7900	3,915.7900	3,915.7900	3,915.7900	-0.526%	1	34	-15.429%
2025-09-25	3,962.0900	3,962.6400	3,936.2600	3,936.5000	+0.907%	18	33	-15.874%
2025-09-18	3,916.2700	3,916.2700	3,901.1000	3,901.1000	-0.869%	2	34	-15.110%
2025-09-16	3,918.2300	3,938.9000	3,918.2300	3,935.2900	+0.072%	12	34	-15.848%
2025-09-15	3,935.2300	3,935.2300	3,932.4400	3,932.4400	-0.547%	2	35	-15.787%
2025-09-12	3,954.2100	3,954.2100	3,954.0600	3,954.0600	-0.243%	2	35	-16.247%
2025-09-11	3,994.8100	3,994.8100	3,963.5700	3,963.7100	-1.613%	6	37	-16.451%
2025-09-09	4,046.7400	4,053.9000	4,028.7100	4,028.7100	-0.546%	22	35	-17.799%
2025-09-08	4,048.3700	4,050.8300	4,047.9700	4,050.8300	-1.282%	52	35	-18.248%
2025-09-03	4,085.0900	4,103.4400	4,073.9000	4,103.4400	+0.795%	8	13	-19.296%
2025-08-29	4,034.6000	4,072.3700	4,034.6000	4,071.0600	+0.535%	14	9	-18.654%
2025-08-22	4,104.3000	4,104.3000	4,039.5000	4,049.3900	-1.846%	48	9	-18.219%
2025-08-21	4,117.2000	4,129.4500	4,117.2000	4,125.5400	+0.565%	10	7	-19.729%
2025-08-20	4,102.5100	4,102.5100	4,102.3100	4,102.3700	+1.324%	4	2	-19.275%
2025-08-18	4,051.0300	4,051.0300	4,048.6300	4,048.7800	-3.364%	4	2	-18.207%
2025-08-04	4,183.8000	4,189.7200	4,183.8000	4,189.7200	+2.648%	2	1	-20.958%
2025-07-30	4,082.3300	4,082.3300	4,081.6300	4,081.6300	-3.842%	2	1	-18.865%
2025-07-02	4,244.7000	4,244.7000	4,244.7000	4,244.7000	-4.789%	2	2	-21.982%
2025-06-13	4,457.4300	4,458.2200	4,457.4300	4,458.2200	0.000%	4	2	-25.719%

.dark-mode .T36vP4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T36vP4{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P11000SPX Dec 18 2026 11000.00 Put (SPX261218P11000000)option OPRA

SPX20261218P11000
SPX Dec 18 2026 11000.00 Put (SPX261218P11000000)
option OPRA