Dark

SPX20261218P12000
SPX Dec 18 2026 12000.00 Put (SPX261218P12000000)
option OPRA

EOD

Jul 6, 2026

4257.35-0.687%(-29.43)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	4,268.9700	4,268.9700	4,257.3500	4,257.3500	-0.687%	2	3,015	0.000%
2026-07-01	4,289.7600	4,289.7600	4,284.8000	4,286.7800	-1.234%	4	3,015	-0.687%
2026-06-29	4,413.8800	4,421.5800	4,340.3600	4,340.3600	-1.795%	34	3,014	-1.913%
2026-06-26	4,410.1000	4,427.2500	4,408.5700	4,419.6800	+3.391%	26	2,998	-3.673%
2026-06-18	4,273.8400	4,274.7100	4,273.8400	4,274.7100	-1.590%	4	2,940	-0.406%
2026-06-17	4,251.2800	4,356.5200	4,251.2800	4,343.7800	-0.593%	86	2,940	-1.990%
2026-05-19	4,369.6800	4,369.6800	4,369.6800	4,369.6800	+1.404%	1	2,940	-2.571%
2026-05-15	4,309.1900	4,309.1900	4,309.1900	4,309.1900	-6.013%	1	2,940	-1.203%
2026-04-27	4,584.8700	4,584.8700	4,584.8700	4,584.8700	-2.386%	14	2,940	-7.143%
2026-04-16	4,696.9600	4,696.9600	4,696.9600	4,696.9600	-4.063%	1	2,954	-9.359%
2026-04-10	4,878.1400	4,895.8800	4,878.1400	4,895.8800	-0.025%	2	2,953	-13.042%
2026-04-09	4,897.1000	4,897.1000	4,897.1000	4,897.1000	-0.699%	1	2,953	-13.064%
2026-04-08	4,931.5800	4,931.5800	4,931.5800	4,931.5800	-3.743%	1	2,954	-13.672%
2026-04-07	5,125.8200	5,125.8200	5,123.1100	5,123.3700	+3.007%	4	2,955	-16.903%
2026-03-17	4,973.8100	4,973.8100	4,973.8100	4,973.8100	+1.106%	3	2,957	-14.405%
2026-03-03	4,919.3900	4,919.3900	4,919.3900	4,919.3900	+2.083%	2	2,957	-13.458%
2026-02-17	4,843.9600	4,843.9600	4,819.0300	4,819.0300	+0.254%	3	2,955	-11.655%
2026-02-12	4,806.8300	4,806.8300	4,806.8300	4,806.8300	+1.501%	1	2,957	-11.431%
2026-02-09	4,735.7500	4,735.7500	4,735.7500	4,735.7500	-0.142%	1	2,956	-10.102%
2026-02-06	4,811.0200	4,811.0200	4,742.4900	4,742.4900	-2.098%	5	2,956	-10.230%
2026-02-05	4,875.1500	4,875.1500	4,844.1300	4,844.1300	+0.738%	2	2,956	-12.113%
2026-02-04	4,723.0700	4,808.6600	4,723.0700	4,808.6600	+0.783%	8	2,957	-11.465%
2026-02-03	4,677.6700	4,771.3000	4,677.6700	4,771.3000	+1.911%	2,395	2,952	-10.772%
2026-02-02	4,725.5100	4,725.5100	4,681.8300	4,681.8300	-0.933%	6	561	-9.067%
2026-01-30	4,710.9000	4,725.9400	4,710.9000	4,725.9400	+0.478%	2	561	-9.915%
2026-01-29	4,703.0900	4,748.4200	4,703.0900	4,703.4800	+1.045%	9	561	-9.485%
2026-01-28	4,654.8300	4,654.8300	4,654.8300	4,654.8300	-0.595%	1	557	-8.539%
2026-01-27	4,682.7000	4,682.7000	4,682.7000	4,682.7000	-0.161%	1	557	-9.083%
2026-01-26	4,713.5300	4,713.5300	4,690.2400	4,690.2400	-0.841%	4	557	-9.230%
2026-01-23	4,742.6300	4,743.9000	4,730.0400	4,730.0400	-0.052%	3	553	-9.993%
2026-01-22	4,719.8600	4,738.7000	4,711.8500	4,732.5000	-0.348%	13	550	-10.040%
2026-01-21	4,824.8100	4,824.8100	4,749.0200	4,749.0200	+1.219%	2	543	-10.353%
2026-01-16	4,699.4100	4,712.7800	4,691.8300	4,691.8300	+0.581%	3	541	-9.260%
2026-01-15	4,664.7300	4,664.7300	4,664.7300	4,664.7300	-1.070%	1	541	-8.733%
2026-01-14	4,701.2000	4,743.2500	4,701.2000	4,715.1600	+0.899%	6	541	-9.709%
2026-01-13	4,658.0800	4,673.2000	4,658.0800	4,673.1500	+0.289%	3	541	-8.898%
2026-01-12	4,693.9200	4,693.9200	4,659.7000	4,659.7000	-0.045%	2	538	-8.635%
2026-01-09	4,670.6700	4,676.0500	4,660.3400	4,661.8100	-1.161%	482	537	-8.676%
2026-01-08	4,716.5800	4,716.5800	4,716.5800	4,716.5800	+0.598%	1	532	-9.737%
2026-01-07	4,688.5500	4,688.5500	4,688.5500	4,688.5500	-0.008%	1	531	-9.197%
2026-01-06	4,720.1900	4,720.1900	4,687.9900	4,688.9400	-0.797%	3	530	-9.204%
2026-01-05	4,736.9900	4,736.9900	4,726.6200	4,726.6200	-0.949%	4	527	-9.928%
2026-01-02	4,736.7500	4,794.7600	4,736.7500	4,771.9000	-0.203%	20	524	-10.783%
2025-12-31	4,781.6300	4,781.6300	4,781.6300	4,781.6300	+1.342%	1	505	-10.964%
2025-12-29	4,718.2900	4,718.2900	4,718.2900	4,718.2900	+0.529%	1	505	-9.769%
2025-12-26	4,689.9400	4,693.4500	4,689.9400	4,693.4500	+0.171%	2	504	-9.292%
2025-12-24	4,703.9200	4,703.9200	4,682.6700	4,685.4400	-0.494%	3	501	-9.137%
2025-12-23	4,729.7600	4,729.7600	4,708.7200	4,708.7200	-0.546%	2	501	-9.586%
2025-12-22	4,742.0600	4,742.0600	4,734.3100	4,734.5700	-0.901%	12	499	-10.079%
2025-12-19	4,810.3400	4,810.3400	4,773.4700	4,777.6400	-1.062%	21	487	-10.890%
2025-12-18	4,822.9300	4,848.4600	4,816.0100	4,828.9000	-0.999%	5	483	-11.836%
2025-12-17	4,791.6100	4,877.6300	4,791.6100	4,877.6300	+1.974%	10	478	-12.717%
2025-12-16	4,792.5300	4,792.5300	4,783.1900	4,783.1900	+0.144%	2	475	-10.994%
2025-12-15	4,741.4300	4,782.7300	4,741.4300	4,776.3300	+0.269%	15	473	-10.866%
2025-12-12	4,692.4400	4,783.6100	4,692.4400	4,763.5100	+0.786%	11	458	-10.626%
2025-12-11	4,726.3600	4,726.3600	4,726.3600	4,726.3600	+0.710%	1	447	-9.923%
2025-12-10	4,755.8000	4,755.8000	4,693.0600	4,693.0600	-0.808%	3	446	-9.284%
2025-12-09	4,736.8000	4,736.8000	4,731.2700	4,731.2700	-0.321%	2	445	-10.017%
2025-12-08	4,707.0500	4,754.6200	4,707.0500	4,746.5300	+0.622%	7	445	-10.306%
2025-12-05	4,715.7700	4,717.1700	4,715.7700	4,717.1700	-0.175%	2	440	-9.748%
2025-12-04	4,724.9500	4,725.4600	4,724.9500	4,725.4600	-0.051%	2	440	-9.906%
2025-12-03	4,766.0400	4,766.0400	4,727.8500	4,727.8500	-0.156%	19	441	-9.952%
2025-12-02	4,744.8500	4,744.9000	4,735.2200	4,735.2200	-0.756%	4	439	-10.092%
2025-12-01	4,771.2800	4,771.2800	4,771.2800	4,771.2800	-1.881%	1	440	-10.771%
2025-11-25	4,862.7700	4,862.7700	4,862.7700	4,862.7700	-0.974%	1	439	-12.450%
2025-11-24	4,909.5200	4,910.6100	4,909.5200	4,910.6100	-1.272%	2	438	-13.303%
2025-11-21	5,009.8500	5,009.8500	4,973.8600	4,973.8600	-0.084%	3	438	-14.406%
2025-11-20	4,805.2600	4,978.0400	4,805.2600	4,978.0400	+1.822%	3	437	-14.477%
2025-11-19	4,936.6400	4,936.6400	4,888.9400	4,888.9400	-0.299%	3	434	-12.919%
2025-11-18	4,903.6100	4,903.6100	4,903.6100	4,903.6100	+1.690%	1	433	-13.179%
2025-11-17	4,836.8700	4,836.8700	4,822.1100	4,822.1100	+2.669%	3	433	-11.712%
2025-11-12	4,690.2100	4,702.0200	4,690.2100	4,696.7600	-0.757%	12	433	-9.356%
2025-11-11	4,732.5700	4,732.5700	4,732.5700	4,732.5700	-0.208%	1	420	-10.041%
2025-11-10	4,742.4500	4,742.4500	4,742.4500	4,742.4500	-2.883%	1	420	-10.229%
2025-11-07	4,883.2200	4,883.2200	4,883.2200	4,883.2200	+2.702%	1	419	-12.817%
2025-11-06	4,754.7600	4,754.7600	4,754.7600	4,754.7600	+0.311%	2	418	-10.461%
2025-11-05	4,772.7400	4,772.7400	4,740.0200	4,740.0200	+0.203%	3	416	-10.183%
2025-11-04	4,758.9400	4,758.9400	4,730.4100	4,730.4100	+1.002%	2	417	-10.000%
2025-11-03	4,668.0800	4,685.5500	4,667.7800	4,683.4900	+0.208%	6	413	-9.099%
2025-10-31	4,671.0500	4,718.9300	4,671.0500	4,673.7800	-0.096%	12	413	-8.910%
2025-10-30	4,678.2900	4,678.2900	4,678.2900	4,678.2900	+0.600%	1	401	-8.998%
2025-10-29	4,665.9100	4,665.9100	4,650.3800	4,650.3800	-0.089%	12	402	-8.452%
2025-10-28	4,654.5000	4,654.5000	4,654.5000	4,654.5000	-0.701%	1	396	-8.533%
2025-10-27	4,696.1300	4,696.1300	4,687.3700	4,687.3700	-1.282%	2	395	-9.174%
2025-10-24	4,754.9000	4,760.1200	4,748.2600	4,748.2600	-1.137%	24	395	-10.339%
2025-10-23	4,836.4100	4,836.4100	4,802.8700	4,802.8700	-0.213%	4	417	-11.358%
2025-10-22	4,813.1100	4,813.1100	4,813.1100	4,813.1100	+0.153%	1	421	-11.547%
2025-10-21	4,813.7500	4,813.7500	4,805.7500	4,805.7500	-0.028%	55	420	-11.411%
2025-10-20	4,842.7000	4,842.7000	4,806.6700	4,807.1200	-1.537%	13	386	-11.437%
2025-10-17	4,918.2400	4,918.2400	4,873.9200	4,882.1600	-1.215%	34	379	-12.798%
2025-10-16	4,848.5000	4,943.8100	4,839.1900	4,942.2300	+3.676%	11	364	-13.858%
2025-10-08	4,798.9600	4,798.9600	4,766.9900	4,766.9900	-0.660%	2	355	-10.691%
2025-10-07	4,769.0100	4,798.6400	4,769.0100	4,798.6400	+0.469%	2	353	-11.280%
2025-10-06	4,794.8000	4,794.8000	4,773.6500	4,776.2400	-0.353%	3	353	-10.864%
2025-10-03	4,793.1500	4,793.1500	4,793.1500	4,793.1500	-0.405%	1	354	-11.178%
2025-10-02	4,812.2300	4,812.6400	4,812.2300	4,812.6400	+0.173%	2	353	-11.538%
2025-10-01	4,849.8900	4,849.8900	4,804.3100	4,804.3100	-1.164%	5	353	-11.385%
2025-09-30	4,853.2200	4,860.8700	4,852.8400	4,860.8700	+0.237%	4	352	-12.416%
2025-09-29	4,836.8400	4,849.3900	4,836.8400	4,849.3900	-0.342%	2	348	-12.209%
2025-09-26	4,875.8500	4,875.8500	4,866.0100	4,866.0100	-0.456%	4	348	-12.508%
2025-09-25	4,908.7700	4,911.9200	4,888.3200	4,888.3200	+1.385%	14	344	-12.908%
2025-09-23	4,806.3900	4,821.5400	4,806.3900	4,821.5400	-0.675%	2	354	-11.701%
2025-09-22	4,854.3100	4,854.3100	4,854.3100	4,854.3100	-0.201%	1	352	-12.298%
2025-09-19	4,864.0900	4,864.0900	4,864.0900	4,864.0900	-0.164%	1	351	-12.474%
2025-09-18	4,876.6400	4,876.6400	4,872.0700	4,872.0700	-0.911%	2	350	-12.617%
2025-09-17	4,888.1200	4,916.8600	4,888.1200	4,916.8600	+0.571%	6	352	-13.413%
2025-09-15	4,888.9400	4,888.9400	4,888.9400	4,888.9400	-0.461%	1	350	-12.919%
2025-09-12	4,905.9500	4,911.5700	4,904.6000	4,911.5700	+0.114%	4	349	-13.320%
2025-09-11	4,931.1300	4,931.4700	4,905.9600	4,905.9600	-1.488%	9	345	-13.221%
2025-09-09	5,000.9000	5,000.9000	4,980.0700	4,980.0700	-0.411%	2	344	-14.512%
2025-09-08	5,000.0600	5,000.6000	4,999.9300	5,000.6000	-0.888%	4	344	-14.863%
2025-09-05	4,964.6600	5,045.3900	4,964.6600	5,045.3900	+1.077%	12	344	-15.619%
2025-09-04	5,005.3000	5,005.3000	4,991.6500	4,991.6500	-1.249%	4	344	-14.711%
2025-09-03	5,034.2400	5,057.2400	5,032.9700	5,054.7900	-0.192%	12	344	-15.776%
2025-09-02	5,086.7700	5,098.6600	5,058.1700	5,064.5200	+0.927%	16	344	-15.938%
2025-08-29	4,983.4700	5,022.4200	4,982.5500	5,017.9900	+1.092%	152	344	-15.158%
2025-08-28	4,977.5200	4,993.5400	4,963.7900	4,963.7900	-0.467%	10	344	-14.232%
2025-08-27	4,996.1800	4,996.1800	4,982.2300	4,987.0800	-0.351%	14	344	-14.632%
2025-08-26	5,024.6800	5,026.7200	5,004.6500	5,004.6500	+0.006%	20	344	-14.932%
2025-08-25	5,007.9100	5,007.9100	4,992.0100	5,004.3400	+0.188%	14	344	-14.927%
2025-08-22	5,002.0300	5,002.0300	4,989.2600	4,994.9700	-1.529%	38	344	-14.767%
2025-08-21	5,074.6600	5,083.2700	5,054.7100	5,072.5200	+0.437%	80	344	-16.070%
2025-08-20	5,053.0500	5,108.6400	5,050.4400	5,050.4400	+0.434%	458	305	-15.703%
2025-08-19	5,007.7300	5,029.3800	4,999.6300	5,028.6300	+0.634%	18	80	-15.338%
2025-08-18	4,999.8600	4,999.8600	4,995.6600	4,996.9700	-2.556%	136	71	-14.801%
2025-08-04	5,133.6500	5,133.6500	5,128.0400	5,128.0400	-1.163%	2	3	-16.979%
2025-07-02	5,188.4000	5,188.4000	5,188.4000	5,188.4000	-3.877%	2	3	-17.945%
2025-06-13	5,396.8800	5,397.6700	5,396.8800	5,397.6700	+8.145%	4	5	-21.126%
2024-12-09	4,991.1400	4,991.1400	4,991.1400	4,991.1400	-4.540%	1	3	-14.702%
2024-10-18	5,228.1000	5,228.5100	5,228.1000	5,228.5100	-8.158%	4	4	-18.574%
2024-09-10	5,692.9400	5,692.9400	5,692.9400	5,692.9400	-7.005%	2	0	-25.217%
2023-12-05	6,121.8000	6,121.8000	6,121.8000	6,121.8000	0.000%	1	0	-30.456%

.dark-mode .BBWxb1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BBWxb1{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P12000SPX Dec 18 2026 12000.00 Put (SPX261218P12000000)option OPRA

SPX20261218P12000
SPX Dec 18 2026 12000.00 Put (SPX261218P12000000)
option OPRA