Dark

SPX20261218P1400
SPX Dec 18 2026 1400.00 Put (SPX261218P01400000)
option OPRA

EOD

Jun 30, 2026

0.6000-25.000%(-0.2000)152

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.5500	0.6000	0.5500	0.6000	-25.000%	152	11,656	0.000%
2026-06-23	0.7300	0.8000	0.7300	0.8000	+23.077%	24	11,507	-25.000%
2026-06-22	0.6500	0.6500	0.6500	0.6500	-13.333%	2	11,487	-7.692%
2026-06-18	0.7500	0.7500	0.7500	0.7500	+7.143%	95	11,540	-20.000%
2026-06-17	0.7000	0.7000	0.7000	0.7000	0.000%	17	11,540	-14.286%
2026-06-16	0.7000	0.7000	0.7000	0.7000	0.000%	100	11,540	-14.286%
2026-06-15	0.6700	0.7000	0.6700	0.7000	-17.647%	5	11,656	-14.286%
2026-06-08	0.8200	0.8500	0.8200	0.8500	0.000%	24	11,656	-29.412%
2026-06-01	0.9700	0.9700	0.8500	0.8500	-13.265%	21	11,636	-29.412%
2026-05-28	0.9000	0.9900	0.9000	0.9800	-18.333%	1,504	11,657	-38.776%
2026-05-20	1.1500	1.2000	1.1500	1.2000	-11.111%	60	12,868	-50.000%
2026-05-18	1.2100	1.3500	1.2000	1.3500	+9.756%	4	13,178	-55.556%
2026-05-14	1.2300	1.2300	1.2300	1.2300	-8.889%	4	13,178	-51.220%
2026-05-08	1.3000	1.3500	1.3000	1.3500	+2.273%	894	13,178	-55.556%
2026-05-05	1.4000	1.4000	1.3200	1.3200	0.000%	29	12,423	-54.545%
2026-05-01	1.3300	1.3300	1.3200	1.3200	-8.966%	3	12,443	-54.545%
2026-04-30	1.5600	1.5600	1.4100	1.4500	-3.974%	3,798	12,443	-58.621%
2026-04-29	1.5100	1.5100	1.5100	1.5100	-1.948%	4	10,553	-60.265%
2026-04-28	1.5500	1.5700	1.5200	1.5400	-1.282%	111	10,553	-61.039%
2026-04-27	1.5600	1.5600	1.5600	1.5600	-1.266%	4	10,581	-61.538%
2026-04-24	1.5800	1.5800	1.5800	1.5800	+0.637%	4	10,579	-62.025%
2026-04-23	1.6500	1.6500	1.5600	1.5700	-0.633%	37	10,579	-61.783%
2026-04-22	1.6100	1.6100	1.4500	1.5800	-3.659%	3,496	10,546	-62.025%
2026-04-21	1.5700	1.6500	1.5500	1.6400	+0.613%	876	9,407	-63.415%
2026-04-20	1.5900	1.6400	1.5700	1.6300	+7.237%	716	9,407	-63.190%
2026-04-17	1.5100	1.5200	1.5100	1.5200	-15.084%	4	9,461	-60.526%
2026-04-16	1.7800	1.7900	1.7100	1.7900	+12.579%	4,908	9,461	-66.480%
2026-04-15	1.6800	1.6800	1.5900	1.5900	-6.471%	5	8,979	-62.264%
2026-04-14	1.6800	1.7000	1.6500	1.7000	-13.706%	504	8,981	-64.706%
2026-04-10	1.9800	1.9800	1.9700	1.9700	+3.141%	3	9,333	-69.543%
2026-04-09	1.9100	1.9200	1.9000	1.9100	-13.182%	8	9,333	-68.586%
2026-04-08	2.2000	2.2000	2.2000	2.2000	-20.290%	1	9,335	-72.727%
2026-04-07	2.7600	2.7600	2.7600	2.7600	+9.091%	2	9,335	-78.261%
2026-04-06	2.5900	2.5900	2.5100	2.5300	-7.664%	16	9,333	-76.285%
2026-04-02	2.7200	2.7700	2.7200	2.7400	-2.143%	11	9,339	-78.102%
2026-04-01	2.8100	2.8200	2.8000	2.8000	-2.778%	248	9,339	-78.571%
2026-03-31	3.1400	3.1600	2.8700	2.8800	-21.739%	130	9,215	-79.167%
2026-03-30	3.3900	3.7100	3.3300	3.6800	+23.077%	1,510	9,121	-83.696%
2026-03-26	2.9900	2.9900	2.9900	2.9900	+8.333%	4	7,916	-79.933%
2026-03-25	2.8300	2.9500	2.7000	2.7600	-4.828%	157	7,916	-78.261%
2026-03-24	3.0400	3.0400	2.9000	2.9000	+11.538%	8	7,780	-79.310%
2026-03-23	2.6600	2.6600	2.6000	2.6000	-18.750%	2	7,776	-76.923%
2026-03-20	2.7700	4.6500	2.7700	3.2000	+15.523%	1,758	7,777	-81.250%
2026-03-19	2.9500	2.9500	2.7700	2.7700	+11.694%	5	6,092	-78.339%
2026-03-18	2.4800	2.4800	2.4800	2.4800	+2.479%	4	6,089	-75.806%
2026-03-16	2.5100	2.5200	2.4200	2.4200	-17.966%	3,732	6,091	-75.207%
2026-03-13	2.9500	2.9500	2.9400	2.9500	-1.667%	201	4,406	-79.661%
2026-03-12	3.0600	3.0600	2.7100	3.0000	+20.000%	8	4,321	-80.000%
2026-03-10	2.9300	2.9300	2.5000	2.5000	-23.077%	400	4,322	-76.000%
2026-03-09	3.5800	3.5900	3.2500	3.2500	+10.544%	88	4,002	-81.538%
2026-03-06	2.9400	2.9400	2.9400	2.9400	+6.909%	6	4,044	-79.592%
2026-03-05	2.6100	2.7500	2.5500	2.7500	+5.769%	10	4,038	-78.182%
2026-03-03	3.0700	3.0800	2.6000	2.6000	-1.887%	504	4,055	-76.923%
2026-03-02	2.6500	2.6500	2.6500	2.6500	+11.814%	1	4,024	-77.358%
2026-02-27	2.3700	2.3700	2.3700	2.3700	+3.043%	6	4,035	-74.684%
2026-02-26	2.3000	2.3000	2.3000	2.3000	+1.322%	1	4,029	-73.913%
2026-02-25	2.2700	2.2800	2.2700	2.2700	-7.347%	8	4,030	-73.568%
2026-02-23	2.4500	2.4500	2.4500	2.4500	0.000%	6	4,030	-75.510%
2026-02-13	2.4500	2.4500	2.4500	2.4500	-2.778%	6	4,018	-75.510%
2026-02-12	2.5200	2.5200	2.5200	2.5200	+17.209%	3	4,018	-76.190%
2026-02-11	2.2200	2.2200	2.1500	2.1500	-10.417%	2	4,018	-72.093%
2026-02-06	2.4000	2.4000	2.4000	2.4000	+14.286%	6	4,019	-75.000%
2026-02-02	2.1000	2.1000	2.1000	2.1000	-5.830%	37	4,013	-71.429%
2026-01-30	2.3700	2.3700	2.2300	2.2300	-7.083%	10	4,020	-73.094%
2026-01-29	2.4000	2.4000	2.4000	2.4000	+9.091%	50	4,017	-75.000%
2026-01-28	2.2000	2.2000	2.2000	2.2000	+2.326%	12	4,017	-72.727%
2026-01-27	2.1500	2.1500	2.1500	2.1500	-2.273%	8	4,017	-72.093%
2026-01-26	2.0700	2.2000	2.0700	2.2000	+5.769%	53	4,017	-72.727%
2026-01-23	2.1500	2.1500	2.0800	2.0800	-11.489%	9	3,967	-71.154%
2026-01-21	2.3300	2.4200	2.3300	2.3500	-9.615%	453	3,967	-74.468%
2026-01-20	2.5200	2.6000	2.5200	2.6000	+30.000%	22	3,967	-76.923%
2026-01-16	2.0800	2.0800	1.9000	2.0000	-2.439%	309	3,850	-70.000%
2026-01-15	2.0000	2.1500	2.0000	2.0500	-3.756%	260	3,850	-70.732%
2026-01-14	2.2000	2.2000	2.1300	2.1300	+0.472%	336	3,680	-71.831%
2026-01-13	2.1200	2.1200	2.1200	2.1200	+10.995%	10	3,480	-71.698%
2026-01-12	2.0500	2.0500	1.9100	1.9100	-1.036%	33	3,480	-68.586%
2026-01-09	2.1200	2.1200	1.9000	1.9300	-17.167%	256	3,462	-68.912%
2026-01-02	2.2900	2.3400	2.2500	2.3300	-1.688%	16	3,434	-74.249%
2025-12-31	2.3700	2.3700	2.3700	2.3700	+7.240%	100	3,323	-74.684%
2025-12-30	2.2100	2.2200	2.2000	2.2100	-5.150%	10	3,323	-72.851%
2025-12-29	2.3300	2.3300	2.3300	2.3300	+3.556%	2	3,318	-74.249%
2025-12-26	2.3100	2.3200	2.2500	2.2500	-2.174%	10	3,318	-73.333%
2025-12-24	2.3000	2.3000	2.3000	2.3000	-0.862%	5	3,316	-73.913%
2025-12-22	2.3500	2.3500	2.3200	2.3200	-7.200%	400	3,316	-74.138%
2025-12-19	2.5200	2.5300	2.5000	2.5000	-9.747%	10	3,112	-76.000%
2025-12-18	2.8400	2.8400	2.7700	2.7700	-6.419%	9	3,106	-78.339%
2025-12-17	2.9500	2.9800	2.9100	2.9600	-0.337%	206	3,106	-79.730%
2025-12-16	2.9700	2.9700	2.9700	2.9700	+3.846%	4	3,106	-79.798%
2025-12-15	2.7300	2.9600	2.7300	2.8600	-0.348%	75	3,106	-79.021%
2025-12-12	2.8700	2.8700	2.8600	2.8700	+0.702%	12	3,113	-79.094%
2025-12-11	2.9300	2.9300	2.8500	2.8500	-5.000%	3	3,113	-78.947%
2025-12-09	2.9600	3.0000	2.9600	3.0000	-1.961%	6	3,114	-80.000%
2025-12-08	3.2000	3.2100	3.0000	3.0600	+3.378%	24	3,117	-80.392%
2025-12-05	2.9700	2.9700	2.9600	2.9600	-16.854%	6	3,123	-79.730%
2025-12-04	3.1600	3.5600	3.1400	3.5600	+12.658%	9	3,117	-83.146%
2025-12-03	3.1600	3.1800	3.1600	3.1600	-3.067%	4	3,119	-81.013%
2025-12-02	3.2500	3.3000	3.1300	3.2600	+3.492%	207	3,120	-81.595%
2025-12-01	3.2600	3.2600	3.1500	3.1500	-14.865%	10	3,204	-80.952%
2025-11-25	3.7000	3.7000	3.7000	3.7000	-19.565%	1	3,204	-83.784%
2025-11-21	5.1000	5.1000	4.6000	4.6000	0.000%	72	3,204	-86.957%
2025-11-20	4.8000	4.9000	4.6000	4.6000	+27.778%	84	3,204	-86.957%
2025-11-14	3.6600	3.6600	3.6000	3.6000	+6.195%	2	3,120	-83.333%
2025-11-13	3.3900	3.3900	3.3900	3.3900	-0.294%	20	3,120	-82.301%
2025-11-12	3.4000	3.4000	3.4000	3.4000	0.000%	2	3,110	-82.353%
2025-11-11	3.4700	3.5000	3.4000	3.4000	-3.409%	11	3,111	-82.353%
2025-11-07	3.8800	3.9400	3.5200	3.5200	-2.762%	22	3,114	-82.955%
2025-11-06	3.5800	3.6200	3.5800	3.6200	+5.233%	2	3,095	-83.425%
2025-11-03	3.4900	3.4900	3.4400	3.4400	-1.149%	2	3,096	-82.558%
2025-10-31	3.4800	3.4800	3.4800	3.4800	+5.455%	2	3,096	-82.759%
2025-10-28	3.3000	3.3000	3.3000	3.3000	-4.899%	1	3,096	-81.818%
2025-10-24	3.5000	3.5500	3.4600	3.4700	-19.302%	212	3,096	-82.709%
2025-10-17	4.3000	4.3000	4.3000	4.3000	-10.417%	113	3,097	-86.047%
2025-10-16	4.2700	4.8000	4.1800	4.8000	+20.000%	10	2,984	-87.500%
2025-10-14	4.0000	4.0000	4.0000	4.0000	-11.111%	152	2,988	-85.000%
2025-10-10	4.2500	4.5000	4.2500	4.5000	+21.622%	4	2,848	-86.667%
2025-10-09	3.7000	3.7000	3.7000	3.7000	-0.804%	4	2,846	-83.784%
2025-10-07	3.7300	3.7300	3.7300	3.7300	-0.533%	1	2,841	-83.914%
2025-10-06	3.7500	3.7500	3.7500	3.7500	-1.316%	1	2,841	-84.000%
2025-09-26	3.8000	3.8000	3.8000	3.8000	-7.317%	10	2,840	-84.211%
2025-09-25	4.1000	4.1000	4.1000	4.1000	+0.244%	10	2,850	-85.366%
2025-09-16	4.2000	4.2000	4.0900	4.0900	+2.250%	6	2,840	-85.330%
2025-09-11	4.0300	4.0300	4.0000	4.0000	-6.103%	2	2,840	-85.000%
2025-09-08	4.2700	4.3000	4.2600	4.2600	-9.362%	4	2,815	-85.915%
2025-09-05	4.7000	4.7000	4.7000	4.7000	-11.321%	2	2,817	-87.234%
2025-08-01	5.3000	5.3000	5.3000	5.3000	+13.248%	1	2,817	-88.679%
2025-07-21	4.7800	4.7800	4.6800	4.6800	-5.263%	2,002	2,882	-87.179%
2025-07-17	4.8000	4.9400	4.8000	4.9400	+11.261%	552	882	-87.854%
2025-07-09	4.4400	4.4400	4.4400	4.4400	-16.068%	1	408	-86.486%
2025-05-27	5.5700	5.5700	5.2800	5.2900	+10.208%	82	440	-88.658%
2025-05-15	4.8000	4.8000	4.8000	4.8000	-6.433%	10	423	-87.500%
2025-05-12	5.1300	5.1300	5.1300	5.1300	-21.918%	1	413	-88.304%
2025-05-09	6.5600	6.5700	6.5600	6.5700	+5.968%	22	414	-90.868%
2025-05-08	6.2000	6.2000	6.2000	6.2000	-11.681%	20	414	-90.323%
2025-05-07	7.0200	7.0200	7.0200	7.0200	-37.265%	1	405	-91.453%
2025-04-21	10.1000	11.1900	10.1000	11.1900	+34.819%	7	405	-94.638%
2025-04-15	8.2000	8.3000	8.2000	8.3000	-22.430%	300	405	-92.771%
2025-04-11	10.7000	10.7000	10.7000	10.7000	+105.769%	2	497	-94.393%
2025-02-03	5.2000	5.2000	5.2000	5.2000	+4.208%	23	496	-88.462%
2025-01-31	4.9900	4.9900	4.9900	4.9900	-9.765%	10	496	-87.976%
2025-01-06	5.5300	5.5300	5.5300	5.5300	+2.218%	10	496	-89.150%
2024-12-16	5.4100	5.4100	5.4100	5.4100	+5.458%	6	496	-88.909%
2024-12-06	5.1300	5.1300	5.1300	5.1300	+0.786%	16	496	-88.304%
2024-11-12	5.0900	5.0900	5.0900	5.0900	-16.557%	8	496	-88.212%
2024-11-05	7.4000	7.4000	6.1000	6.1000	-26.329%	12	6	-90.164%
2024-10-10	8.2800	8.2800	8.2800	8.2800	+11.892%	2	6	-92.754%
2024-09-23	7.4000	7.4000	7.4000	7.4000	-2.632%	10	6	-91.892%
2024-09-20	7.6000	7.6000	7.6000	7.6000	-14.607%	20	6	-92.105%
2024-09-17	8.9000	8.9000	8.9000	8.9000	+20.270%	10	6	-93.258%
2024-08-23	7.4000	7.4000	7.4000	7.4000	-21.025%	10	6	-91.892%
2024-08-06	9.6600	9.6600	9.3700	9.3700	-41.801%	6	6	-93.597%
2024-08-05	16.1000	16.1000	16.1000	16.1000	+85.057%	1	6	-96.273%
2024-08-02	8.9400	8.9400	8.7000	8.7000	+55.357%	6	6	-93.103%
2024-06-28	5.6000	5.6000	5.6000	5.6000	-6.198%	2	6	-89.286%
2024-06-06	6.1500	6.1500	5.9700	5.9700	-2.131%	36	6	-89.950%
2024-05-16	6.1000	6.1000	6.1000	6.1000	-11.977%	10	6	-90.164%
2024-05-07	7.1000	7.1000	6.8900	6.9300	+1.762%	72	6	-91.342%
2024-05-06	7.3000	7.3000	6.8100	6.8100	-6.712%	4	6	-91.189%
2024-05-03	7.5000	7.5000	7.3000	7.3000	-0.137%	4	6	-91.781%
2024-05-01	6.6100	7.3300	6.0500	7.3100	-2.922%	230	6	-91.792%
2024-04-29	7.4400	7.5300	7.4400	7.5300	-4.684%	78	6	-92.032%
2024-04-24	8.0800	8.0800	7.5800	7.9000	-1.250%	68	6	-92.405%
2024-04-23	8.0000	8.0000	8.0000	8.0000	-18.367%	2	6	-92.500%
2024-04-18	9.8000	9.8000	9.8000	9.8000	+4.813%	62	6	-93.878%
2024-04-16	9.3000	9.3500	9.3000	9.3500	-1.371%	4	6	-93.583%
2024-04-15	9.4800	9.4800	9.4800	9.4800	+12.456%	2	6	-93.671%
2024-04-10	7.4500	8.4900	7.4500	8.4300	-6.437%	22	6	-92.883%
2024-04-09	9.1400	9.1400	9.0100	9.0100	+6.000%	4	6	-93.341%
2024-04-08	8.5000	8.5000	8.5000	8.5000	-10.148%	2	6	-92.941%
2024-04-05	9.4600	9.4600	9.4600	9.4600	+7.500%	2	6	-93.658%
2024-03-28	8.8000	8.8000	8.8000	8.8000	+4.265%	2	6	-93.182%
2024-03-21	8.8000	8.8000	8.4400	8.4400	-11.158%	4	6	-92.891%
2024-03-19	9.5000	9.5000	9.5000	9.5000	-0.524%	4	6	-93.684%
2024-03-18	9.1000	9.6100	8.4900	9.5500	-1.546%	110	6	-93.717%
2024-03-15	10.4500	10.4500	9.6000	9.7000	+1.784%	214	6	-93.814%
2024-03-14	9.5300	9.5300	9.5300	9.5300	+3.926%	1	6	-93.704%
2024-03-13	9.0000	9.1700	9.0000	9.1700	+1.663%	2	6	-93.457%
2024-03-12	9.0000	9.0200	9.0000	9.0200	-4.043%	2	6	-93.348%
2024-03-11	9.2700	9.5000	9.2700	9.4000	+4.677%	6	6	-93.617%
2024-03-08	8.9800	8.9800	8.9800	8.9800	+2.045%	2	6	-93.318%
2024-03-07	9.1400	9.1400	8.8000	8.8000	-0.677%	26	6	-93.182%
2024-03-06	8.9200	8.9700	8.8000	8.8600	-2.637%	6	6	-93.228%
2024-03-05	8.7200	9.1000	8.7200	9.1000	+5.081%	9	6	-93.407%
2024-03-04	8.7300	8.7800	8.4000	8.6600	+0.932%	11	6	-93.072%
2024-03-01	8.5800	8.5800	8.5800	8.5800	+3.373%	2	6	-93.007%
2024-02-28	8.4400	8.4400	8.3000	8.3000	-2.353%	2	6	-92.771%
2024-02-22	8.7000	8.7000	8.5000	8.5000	-6.284%	2	6	-92.941%
2024-02-16	9.0000	9.0700	9.0000	9.0700	-3.098%	4	6	-93.385%
2024-02-15	9.1000	9.3600	9.1000	9.3600	-1.370%	2	6	-93.590%
2024-02-13	9.4000	9.5000	9.3000	9.4900	+3.829%	8	6	-93.678%
2024-02-12	8.4200	9.2200	8.2900	9.1400	+2.697%	84	6	-93.435%
2024-02-09	8.9000	8.9000	8.9000	8.9000	-1.111%	2	6	-93.258%
2024-02-08	9.0000	9.0000	9.0000	9.0000	0.000%	1	6	-93.333%
2024-02-07	9.0000	9.0000	9.0000	9.0000	-1.316%	1	6	-93.333%
2024-01-26	9.8300	9.8300	9.0400	9.1200	+1.559%	31	6	-93.421%
2024-01-25	8.9800	8.9800	8.9800	8.9800	-1.319%	4	6	-93.318%
2024-01-24	9.2000	9.2000	9.1000	9.1000	-42.767%	15	6	-93.407%
2023-09-27	15.9000	15.9000	15.9000	15.9000	-59.231%	1	6	-96.226%
2022-09-13	39.0000	39.0000	39.0000	39.0000	-17.021%	1	6	-98.462%
2022-06-15	47.0000	47.0000	47.0000	47.0000	+6.818%	1	7	-98.723%
2022-05-31	44.0000	44.0000	44.0000	44.0000	-15.385%	1	7	-98.636%
2022-05-10	52.0000	52.0000	52.0000	52.0000	+10.874%	1	8	-98.846%
2022-04-07	46.9000	46.9000	46.9000	46.9000	+4.454%	1	7	-98.721%
2022-01-12	44.9000	44.9000	44.9000	44.9000	-2.391%	1	5	-98.664%
2021-12-15	46.0000	46.0000	46.0000	46.0000	-4.167%	4	5	-98.696%
2021-12-08	48.0000	48.0000	48.0000	48.0000	0.000%	1	1	-98.750%

.dark-mode .YSXQLB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YSXQLB{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P1400SPX Dec 18 2026 1400.00 Put (SPX261218P01400000)option OPRA

SPX20261218P1400
SPX Dec 18 2026 1400.00 Put (SPX261218P01400000)
option OPRA