Dark

SPX20261218P2200
SPX Dec 18 2026 2200.00 Put (SPX261218P02200000)
option OPRA

EOD

Jul 2, 2026

1.85-13.953%(-0.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	1.8100	1.8500	1.8100	1.8500	-13.953%	2	31,542	0.000%
2026-06-29	2.1500	2.1500	2.1500	2.1500	-4.444%	1	31,542	-13.953%
2026-06-26	2.2000	2.2500	2.2000	2.2500	-11.765%	3	31,542	-17.778%
2026-06-24	2.5500	2.5500	2.5500	2.5500	+4.082%	50	31,542	-27.451%
2026-06-18	2.3000	2.4500	2.3000	2.4500	+10.360%	194	31,542	-24.490%
2026-06-16	2.2100	2.2200	2.2100	2.2200	-1.333%	2	31,542	-16.667%
2026-06-15	2.2500	2.2500	2.2500	2.2500	-15.094%	1	31,543	-17.778%
2026-06-12	2.6500	2.6500	2.6500	2.6500	-22.059%	2	31,543	-30.189%
2026-06-11	3.3400	3.4000	3.1700	3.4000	+6.250%	5	31,543	-45.588%
2026-06-10	3.2000	3.2000	3.2000	3.2000	+28.000%	2	31,542	-42.188%
2026-06-04	2.5000	2.5000	2.5000	2.5000	-11.348%	16	31,540	-26.000%
2026-06-03	2.7900	2.8200	2.7400	2.8200	-2.422%	12	31,556	-34.397%
2026-05-28	2.8900	2.8900	2.8900	2.8900	-3.667%	1	31,564	-35.986%
2026-05-27	3.0000	3.0000	3.0000	3.0000	-4.153%	2	31,564	-38.333%
2026-05-26	3.1300	3.1300	3.1300	3.1300	-13.056%	4	31,564	-40.895%
2026-05-20	3.6000	3.6000	3.6000	3.6000	-5.013%	29	31,560	-48.611%
2026-05-19	3.7900	3.7900	3.7900	3.7900	-1.044%	1	31,583	-51.187%
2026-05-18	3.8200	3.8300	3.8200	3.8300	-1.795%	6	31,583	-51.697%
2026-05-14	3.8000	3.9000	3.8000	3.9000	-4.878%	200	31,583	-52.564%
2026-05-12	4.2000	4.2000	4.0000	4.1000	+5.128%	307	31,278	-54.878%
2026-05-07	3.8000	3.9000	3.8000	3.9000	-0.510%	4	31,278	-52.564%
2026-05-06	3.9000	3.9300	3.9000	3.9200	-4.854%	138	31,278	-52.806%
2026-05-05	4.2200	4.2500	4.1200	4.1200	-6.787%	6	31,278	-55.097%
2026-05-04	4.5200	4.5300	4.4200	4.4200	+0.455%	8	31,278	-58.145%
2026-05-01	4.2300	4.4000	4.1200	4.4000	0.000%	10	31,278	-57.955%
2026-04-30	4.5600	4.9000	4.4000	4.4000	-0.227%	68	31,278	-57.955%
2026-04-29	4.4500	4.4500	4.4100	4.4100	-4.130%	4	31,282	-58.050%
2026-04-28	4.8700	4.8700	4.6000	4.6000	-3.564%	101	31,282	-59.783%
2026-04-27	4.8600	4.8600	4.7700	4.7700	+1.706%	12	31,280	-61.216%
2026-04-23	4.9000	4.9000	4.6900	4.6900	-1.471%	24	31,280	-60.554%
2026-04-22	4.8600	4.8900	4.7600	4.7600	-5.743%	9	31,258	-61.134%
2026-04-21	4.9700	5.0500	4.9700	5.0500	+0.598%	10	31,257	-63.366%
2026-04-20	5.0200	5.0200	5.0200	5.0200	+5.241%	2	31,257	-63.147%
2026-04-17	4.7800	4.9100	4.6900	4.7700	-13.273%	14	31,255	-61.216%
2026-04-16	5.5000	5.5000	5.5000	5.5000	+5.364%	31	31,255	-66.364%
2026-04-15	5.4700	5.4700	5.2200	5.2200	-3.333%	3	31,255	-64.559%
2026-04-14	5.3600	5.4000	5.3300	5.4000	-3.571%	10	31,254	-65.741%
2026-04-13	6.1200	6.1200	5.6000	5.6000	-8.197%	101	31,254	-66.964%
2026-04-10	6.0500	6.1000	6.0500	6.1000	-4.688%	2	31,252	-69.672%
2026-04-09	6.4000	6.4000	6.4000	6.4000	-0.467%	30	31,252	-71.094%
2026-04-08	6.5000	6.7500	6.4100	6.4300	-20.715%	17	31,252	-71.229%
2026-04-07	8.1100	8.1100	8.1100	8.1100	+4.916%	3	31,251	-77.189%
2026-04-06	7.7000	7.7600	7.7000	7.7300	-4.450%	8	31,248	-76.067%
2026-04-02	8.0700	8.0900	8.0700	8.0900	+3.585%	3	31,239	-77.132%
2026-04-01	8.0000	8.0000	7.8100	7.8100	-7.683%	701	31,239	-76.312%
2026-03-31	8.6600	8.7200	8.4600	8.4600	-22.099%	6	30,544	-78.132%
2026-03-30	9.9500	11.0200	9.7700	10.8600	-1.362%	48	30,542	-82.965%
2026-03-27	10.5000	11.0400	10.3300	11.0100	+28.023%	7	30,542	-83.197%
2026-03-26	8.6500	8.6500	8.6000	8.6000	+1.535%	2	30,542	-78.488%
2026-03-25	8.4700	8.4700	8.4700	8.4700	-4.510%	32	30,542	-78.158%
2026-03-24	8.8800	8.8800	8.8700	8.8700	+0.795%	4	30,540	-79.143%
2026-03-23	8.0000	8.8000	7.9300	8.8000	-14.563%	681	30,540	-78.977%
2026-03-20	8.9700	10.3000	8.8000	10.3000	+15.991%	23	29,890	-82.039%
2026-03-19	8.9200	8.9200	8.8800	8.8800	+13.846%	3	29,890	-79.167%
2026-03-16	7.9600	7.9600	7.8000	7.8000	-15.676%	5	29,887	-76.282%
2026-03-13	9.4400	9.4400	9.2000	9.2500	+3.933%	79	29,884	-80.000%
2026-03-12	8.8800	8.9000	8.8800	8.9000	-3.261%	144	29,884	-79.213%
2026-03-11	9.0000	9.2000	9.0000	9.2000	+1.099%	25	29,884	-79.891%
2026-03-10	8.2000	9.2000	8.0200	9.1000	+4.598%	13	29,859	-79.670%
2026-03-09	10.0800	10.0800	8.5000	8.7000	-3.548%	44	29,849	-78.736%
2026-03-06	9.0000	9.0200	8.5500	9.0200	+23.224%	6	29,845	-79.490%
2026-03-04	7.2800	7.3200	7.2800	7.3200	-9.518%	2	29,846	-74.727%
2026-03-03	8.1300	8.1500	8.0900	8.0900	+7.580%	322	29,882	-77.132%
2026-03-02	7.5200	7.5200	7.5200	7.5200	+6.818%	1	29,846	-75.399%
2026-02-24	7.0000	7.0400	7.0000	7.0400	-3.956%	19	29,845	-73.722%
2026-02-23	7.3300	7.3300	7.3300	7.3300	+6.232%	1	29,845	-74.761%
2026-02-20	7.3800	7.3800	6.9000	6.9000	-10.390%	34	29,844	-73.188%
2026-02-19	7.6000	7.7000	7.6000	7.7000	+11.594%	55	29,844	-75.974%
2026-02-18	6.9000	6.9000	6.9000	6.9000	-7.383%	115	29,799	-73.188%
2026-02-17	7.4500	7.4500	7.4500	7.4500	+9.559%	1	29,744	-75.168%
2026-02-12	6.8000	6.8000	6.8000	6.8000	-3.546%	15	29,743	-72.794%
2026-02-11	7.1100	7.1100	7.0500	7.0500	+2.174%	2	29,743	-73.759%
2026-02-10	6.9500	6.9500	6.9000	6.9000	+4.230%	34	29,743	-73.188%
2026-02-09	6.7300	6.7300	6.6100	6.6200	-13.464%	217	29,743	-72.054%
2026-02-05	7.5500	7.7800	7.5100	7.6500	+17.331%	150	29,742	-75.817%
2026-02-02	6.5200	6.5200	6.5200	6.5200	-12.011%	1	29,742	-71.626%
2026-01-29	7.4100	7.4100	7.4100	7.4100	+7.391%	1	29,794	-75.034%
2026-01-28	6.7500	6.9000	6.7500	6.9000	+4.545%	152	29,793	-73.188%
2026-01-27	6.6000	6.6000	6.6000	6.6000	0.000%	30	29,890	-71.970%
2026-01-26	6.5100	6.6000	6.5000	6.6000	-1.493%	29	29,890	-71.970%
2026-01-23	6.7000	6.7000	6.7000	6.7000	+0.752%	15	29,890	-72.388%
2026-01-22	6.6800	6.7100	6.6500	6.6500	-10.977%	58	29,890	-72.180%
2026-01-21	7.1600	7.4700	7.1000	7.4700	-3.613%	65	29,890	-75.234%
2026-01-20	7.4000	7.9000	7.4000	7.7500	+19.784%	672	29,835	-76.129%
2026-01-16	6.4600	6.5000	6.4000	6.4700	-0.462%	638	29,834	-71.406%
2026-01-15	6.6000	6.7000	6.5000	6.5000	-8.451%	169	29,834	-71.538%
2026-01-14	7.2700	7.2700	6.9100	7.1000	+7.576%	107	29,713	-73.944%
2026-01-13	6.4100	6.6400	6.4100	6.6000	+6.109%	10	29,810	-71.970%
2026-01-12	6.2200	6.2200	6.2200	6.2200	+0.974%	1	29,810	-70.257%
2026-01-09	6.4800	6.6200	6.1500	6.1600	-7.368%	745	29,809	-69.968%
2026-01-08	6.6500	6.6500	6.6500	6.6500	+1.527%	3	29,808	-72.180%
2026-01-07	6.6000	6.6400	6.5000	6.5500	-1.355%	118	29,811	-71.756%
2026-01-06	6.6400	6.6400	6.6400	6.6400	-2.209%	3	29,711	-72.139%
2026-01-05	6.7700	6.7900	6.7300	6.7900	-4.769%	4	29,716	-72.754%
2026-01-02	7.1000	7.2800	7.0500	7.1300	-0.834%	7	29,716	-74.053%
2025-12-31	7.2200	7.2600	7.1600	7.1900	+3.156%	8	29,715	-74.270%
2025-12-30	6.9900	7.1300	6.9200	6.9700	-2.517%	4,954	29,715	-73.458%
2025-12-29	7.1500	7.1500	7.1500	7.1500	-2.322%	2	29,771	-74.126%
2025-12-26	7.3200	7.4600	7.2900	7.3200	-1.745%	5	29,771	-74.727%
2025-12-23	7.3500	7.4500	7.3500	7.4500	+0.269%	2	29,770	-75.168%
2025-12-22	7.4300	7.4300	7.4300	7.4300	-12.588%	4	29,770	-75.101%
2025-12-18	8.5100	8.5100	8.5000	8.5000	-6.077%	2	29,770	-78.235%
2025-12-09	9.0500	9.0500	9.0500	9.0500	-2.373%	2	29,770	-79.558%
2025-12-08	9.2700	9.2700	9.2700	9.2700	-1.383%	1	29,770	-80.043%
2025-12-04	9.4000	9.4000	9.4000	9.4000	-2.083%	1	29,769	-80.319%
2025-12-02	9.5500	9.6000	9.5500	9.6000	-1.437%	2	29,768	-80.729%
2025-12-01	9.7400	9.7400	9.7400	9.7400	-1.616%	1	29,768	-81.006%
2025-11-26	9.9000	9.9000	9.9000	9.9000	-4.624%	222	29,545	-81.313%
2025-11-25	10.3800	10.3800	10.3800	10.3800	-20.154%	79	29,545	-82.177%
2025-11-20	13.0000	13.0000	13.0000	13.0000	+12.360%	2	29,545	-85.769%
2025-11-18	11.5500	11.6000	11.5500	11.5700	+10.190%	4	29,545	-84.010%
2025-11-14	10.5000	10.5000	10.5000	10.5000	+9.375%	150	29,545	-82.381%
2025-11-12	9.8000	9.8000	9.6000	9.6000	-1.031%	301	29,395	-80.729%
2025-11-11	9.7000	9.7000	9.7000	9.7000	-15.652%	1,657	29,494	-80.928%
2025-11-07	11.2400	11.5000	11.0300	11.5000	+7.678%	106	29,588	-83.913%
2025-11-06	10.5900	10.7100	10.5900	10.6800	+8.980%	8	29,590	-82.678%
2025-10-31	9.3000	9.8000	9.3000	9.8000	+3.158%	100	30,794	-81.122%
2025-10-30	9.5000	9.5000	9.5000	9.5000	+4.396%	54	30,894	-80.526%
2025-10-27	9.1000	9.1000	9.1000	9.1000	-14.474%	20	31,319	-79.670%
2025-10-23	10.5200	10.6400	10.5200	10.6400	-13.496%	2	31,319	-82.613%
2025-10-17	12.6000	12.7000	12.3000	12.3000	-0.405%	61	31,319	-84.959%
2025-10-16	12.3900	12.3900	12.3500	12.3500	+8.333%	2	31,319	-85.020%
2025-10-14	11.6000	11.6000	11.1000	11.4000	+2.703%	550	31,319	-83.772%
2025-10-13	10.7900	11.1000	10.7900	11.1000	-5.128%	3	31,469	-83.333%
2025-10-10	11.7000	11.7000	11.7000	11.7000	+14.706%	2	31,469	-84.188%
2025-10-09	10.2000	10.2000	10.2000	10.2000	-0.778%	2	31,469	-81.863%
2025-10-01	10.2800	10.2800	10.2800	10.2800	-4.372%	83	31,469	-82.004%
2025-09-26	10.7500	10.7500	10.7500	10.7500	+1.992%	150	31,386	-82.791%
2025-09-22	10.6500	10.6500	10.5400	10.5400	-0.566%	8	31,236	-82.448%
2025-09-19	10.6100	10.6100	10.6000	10.6000	-2.304%	4	31,236	-82.547%
2025-09-15	10.9000	10.9000	10.8500	10.8500	-0.823%	3	31,236	-82.949%
2025-09-11	10.9400	10.9400	10.9400	10.9400	-1.264%	2	13,233	-83.090%
2025-09-10	11.1500	11.1500	11.0800	11.0800	-2.636%	202	13,233	-83.303%
2025-09-09	11.4500	11.4900	11.3800	11.3800	+0.708%	6	13,233	-83.743%
2025-09-08	11.3000	11.3000	11.3000	11.3000	+1.802%	1,020	13,233	-83.628%
2025-09-05	11.1000	11.1000	11.1000	11.1000	-6.329%	15	12,213	-83.333%
2025-08-26	11.8500	11.8500	11.8500	11.8500	-7.710%	2	2,330	-84.388%
2025-08-21	12.8000	12.8400	12.8000	12.8400	+8.354%	2	2,328	-85.592%
2025-08-13	11.8500	11.8500	11.8100	11.8500	-1.904%	200	2,327	-84.388%
2025-08-12	12.0400	12.0800	12.0400	12.0800	-4.882%	2	2,327	-84.685%
2025-08-05	12.7000	12.7000	12.7000	12.7000	+5.833%	4	2,327	-85.433%
2025-07-31	11.8000	12.0000	11.8000	12.0000	+1.695%	25	2,323	-84.583%
2025-07-29	11.8000	11.8000	11.8000	11.8000	-4.453%	13	2,298	-84.322%
2025-07-24	12.4000	12.4000	12.3500	12.3500	-1.984%	2	2,285	-85.020%
2025-07-23	12.9000	12.9000	12.6000	12.6000	-5.970%	132	2,285	-85.317%
2025-07-22	13.4200	13.4200	13.4000	13.4000	+2.290%	32	2,153	-86.194%
2025-07-21	13.2400	13.2400	13.0800	13.1000	-2.963%	215	2,123	-85.878%
2025-07-18	13.5000	13.5000	13.3700	13.5000	-0.881%	37	2,122	-86.296%
2025-07-17	13.5400	13.7000	13.5400	13.6200	-0.873%	9	2,089	-86.417%
2025-07-16	13.3000	14.4000	13.3000	13.7400	+3.308%	1,304	1,936	-86.536%
2025-07-15	13.1000	13.3000	13.1000	13.3000	+0.151%	92	776	-86.090%
2025-07-14	13.1100	13.2800	13.1100	13.2800	+5.564%	2	768	-86.069%
2025-07-10	12.5800	12.5800	12.5800	12.5800	-0.553%	1	768	-85.294%
2025-07-09	12.5900	12.7000	12.5900	12.6500	-6.227%	4	768	-85.375%
2025-07-07	13.8200	13.8200	13.4900	13.4900	-1.461%	2	768	-86.286%
2025-07-02	13.7100	13.7100	13.6900	13.6900	-0.073%	2	768	-86.486%
2025-07-01	13.7000	13.7000	13.7000	13.7000	-2.422%	1	769	-86.496%
2025-06-27	14.0100	14.0600	14.0100	14.0400	-4.942%	100	769	-86.823%
2025-06-24	14.7500	14.7700	14.7500	14.7700	-9.442%	2	769	-87.475%
2025-06-18	16.3100	16.3100	16.3100	16.3100	+8.085%	1	770	-88.657%
2025-06-16	15.0900	15.0900	15.0900	15.0900	-5.392%	1	770	-87.740%
2025-06-13	15.9500	15.9500	15.9500	15.9500	+4.865%	2	770	-88.401%
2025-05-28	15.1800	15.2100	15.1800	15.2100	-1.617%	4	770	-87.837%
2025-05-27	15.5000	15.5600	15.3000	15.4600	-24.951%	4	772	-88.034%
2025-05-06	20.6000	20.6000	20.6000	20.6000	-25.091%	1	773	-91.019%
2025-04-22	27.5000	27.5000	27.5000	27.5000	-9.777%	1	773	-93.273%
2025-04-21	29.2900	30.4800	29.2900	30.4800	+25.639%	34	772	-93.930%
2025-04-14	24.2600	24.2600	24.2600	24.2600	-18.316%	1	755	-92.374%
2025-04-10	29.7000	29.7000	29.7000	29.7000	+4.211%	1	755	-93.771%
2025-04-04	28.5000	28.5000	28.5000	28.5000	+60.112%	4	754	-93.509%
2025-04-01	17.8500	17.8500	17.8000	17.8000	+25.352%	2	754	-89.607%
2025-03-24	14.2000	14.2000	14.2000	14.2000	-12.883%	1	754	-86.972%
2025-03-19	16.0000	16.3000	16.0000	16.3000	-7.910%	44	753	-88.650%
2025-03-13	17.7000	17.7000	17.7000	17.7000	-1.117%	1	752	-89.548%
2025-03-12	18.6000	18.6000	17.9000	17.9000	-11.386%	17	752	-89.665%
2025-03-11	20.2000	20.2000	20.2000	20.2000	+10.383%	1	740	-90.842%
2025-03-10	18.3000	18.3000	18.3000	18.3000	+33.285%	1	740	-89.891%
2024-12-18	13.7300	13.7300	13.7300	13.7300	+7.098%	6	739	-86.526%
2024-12-06	12.6500	12.8200	12.6500	12.8200	+2.889%	22	733	-85.569%
2024-11-14	12.4600	12.4600	12.4600	12.4600	+1.301%	16	733	-85.152%
2024-11-11	12.3000	12.3000	12.3000	12.3000	-21.154%	6	321	-84.959%
2024-11-05	16.3000	16.3000	15.6000	15.6000	-20.000%	8	321	-88.141%
2024-08-23	19.5000	19.5000	19.5000	19.5000	+5.405%	400	321	-90.513%
2024-08-14	18.5000	18.5000	18.5000	18.5000	-64.491%	4	321	-90.000%
2024-08-05	52.1000	52.1000	31.8000	52.1000	+148.095%	23	321	-96.449%
2024-08-02	21.0000	21.0000	21.0000	21.0000	+14.754%	22	321	-91.190%
2024-08-01	18.3000	18.3000	18.3000	18.3000	+11.585%	2	321	-89.891%
2024-07-17	16.4000	16.4000	16.4000	16.4000	+6.494%	8	321	-88.720%
2024-07-09	15.4000	15.4000	15.4000	15.4000	-1.282%	6	321	-87.987%
2024-07-08	15.6000	15.6000	15.6000	15.6000	-0.763%	8	321	-88.141%
2024-07-02	16.3300	16.3300	15.7200	15.7200	-31.354%	12	321	-88.232%
2024-04-23	22.9000	22.9000	22.9000	22.9000	-7.099%	2	321	-91.921%
2024-03-18	24.6500	24.6500	24.6500	24.6500	+6.479%	2	321	-92.495%
2024-03-04	23.1500	23.1500	23.1500	23.1500	-6.275%	1	321	-92.009%
2024-02-21	24.7000	24.7000	24.7000	24.7000	-31.293%	1	321	-92.510%
2024-01-02	35.9500	35.9500	35.9500	35.9500	-2.838%	1	321	-94.854%
2023-11-27	37.0000	37.0000	37.0000	37.0000	-26.485%	250	321	-95.000%
2023-09-27	50.3300	50.3300	50.3300	50.3300	+17.703%	1	321	-96.324%
2023-09-12	42.7600	42.7600	42.7600	42.7600	-14.480%	1	321	-95.674%
2023-08-23	50.0000	50.0000	50.0000	50.0000	-3.994%	1	321	-96.300%
2023-08-07	52.0800	52.0800	52.0800	52.0800	-5.993%	1	321	-96.448%
2023-06-20	55.4000	55.4000	55.4000	55.4000	-23.375%	1	321	-96.661%
2023-05-08	72.3000	72.3000	72.3000	72.3000	-6.299%	10	321	-97.441%
2023-05-04	77.1600	77.1600	77.1600	77.1600	+8.737%	5	321	-97.602%
2023-05-02	70.9600	70.9600	70.9600	70.9600	+3.788%	3	321	-97.393%
2023-05-01	68.9700	68.9700	68.1700	68.3700	-11.242%	4	321	-97.294%
2023-04-12	77.1400	77.1400	77.0300	77.0300	-26.638%	2	321	-97.598%
2022-11-07	105.0000	105.0000	105.0000	105.0000	-17.524%	2	321	-98.238%
2022-10-10	127.3100	127.3100	127.3100	127.3100	+11.675%	3	321	-98.547%
2022-09-16	114.0000	114.0000	114.0000	114.0000	+3.028%	1	321	-98.377%
2022-08-18	110.0500	110.6500	110.0500	110.6500	-13.904%	30	321	-98.328%
2022-06-21	128.5200	128.5200	128.5200	128.5200	+12.638%	3	332	-98.561%
2022-03-22	114.1000	114.1000	114.1000	114.1000	-11.344%	5	330	-98.379%
2022-02-24	128.7000	128.7000	128.7000	128.7000	+11.140%	1	330	-98.563%
2022-02-09	115.8000	115.8000	115.8000	115.8000	+1.668%	1	330	-98.402%
2022-02-01	113.9000	113.9000	113.9000	113.9000	-8.145%	1	330	-98.376%
2022-01-24	124.0000	124.0000	124.0000	124.0000	+4.641%	1	330	-98.508%
2021-11-11	119.1400	119.2100	117.7000	118.5000	+1.638%	30	330	-98.439%
2021-11-10	116.5900	116.5900	116.5900	116.5900	-0.951%	10	360	-98.413%
2021-11-09	117.1100	117.9400	117.1100	117.7100	0.000%	50	350	-98.428%

.dark-mode .rjrBRJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rjrBRJ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P2200SPX Dec 18 2026 2200.00 Put (SPX261218P02200000)option OPRA

SPX20261218P2200
SPX Dec 18 2026 2200.00 Put (SPX261218P02200000)
option OPRA