Dark

SPX20261218P2800
SPX Dec 18 2026 2800.00 Put (SPX261218P02800000)
option OPRA

EOD

Jul 8, 2026

3.85+13.569%(+0.46)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	3.8500	3.8500	3.8500	3.8500	+13.569%	2	23,694	0.000%
2026-07-07	3.3700	3.3900	3.3700	3.3900	-7.123%	4	23,694	+13.569%
2026-07-02	3.6500	3.6500	3.6500	3.6500	-1.351%	2	23,692	+5.479%
2026-07-01	3.9000	3.9000	3.7000	3.7000	-1.070%	164	23,692	+4.054%
2026-06-30	3.7000	3.7400	3.7000	3.7400	-6.965%	108	23,556	+2.941%
2026-06-29	4.0800	4.2000	4.0200	4.0200	-12.035%	9	23,564	-4.229%
2026-06-25	4.4300	4.5800	4.4200	4.5700	-9.505%	8	23,567	-15.755%
2026-06-24	5.0500	5.0500	5.0500	5.0500	+5.208%	4	23,569	-23.762%
2026-06-23	4.8000	4.8000	4.8000	4.8000	+4.348%	1	23,571	-19.792%
2026-06-18	4.6000	4.6000	4.6000	4.6000	-27.900%	100	23,578	-16.304%
2026-06-11	6.3800	6.3800	6.3800	6.3800	-1.391%	100	23,578	-39.655%
2026-06-10	6.3000	6.5100	6.3000	6.4700	+17.636%	311	23,478	-40.495%
2026-06-09	5.5000	5.5000	5.5000	5.5000	+5.769%	2	23,756	-30.000%
2026-06-08	5.2300	5.2400	5.1000	5.2000	-8.772%	107	23,754	-25.962%
2026-06-05	5.4000	5.7000	5.4000	5.7000	+11.765%	5	23,711	-32.456%
2026-06-04	5.1000	5.1000	5.1000	5.1000	-4.851%	97	23,707	-24.510%
2026-06-03	5.3700	5.3700	5.3600	5.3600	-9.153%	4	23,694	-28.172%
2026-05-27	5.8000	6.0000	5.8000	5.9000	+1.724%	19	23,692	-34.746%
2026-05-26	5.7000	5.8000	5.7000	5.8000	-6.149%	104	23,690	-33.621%
2026-05-22	6.1800	6.1800	6.1800	6.1800	-10.951%	2	23,657	-37.702%
2026-05-21	6.9300	6.9400	6.9300	6.9400	-1.977%	2	23,658	-44.524%
2026-05-19	7.0800	7.0800	7.0800	7.0800	+0.568%	1	23,658	-45.621%
2026-05-18	7.0700	7.0700	7.0400	7.0400	-0.985%	2	23,660	-45.313%
2026-05-14	7.0800	7.1100	7.0800	7.1100	+0.708%	2	23,660	-45.851%
2026-05-08	7.0700	7.0700	7.0600	7.0600	-4.852%	12	23,661	-45.467%
2026-05-06	7.5000	7.5000	7.4200	7.4200	-8.395%	5	23,667	-48.113%
2026-05-05	7.8700	8.1000	7.8300	8.1000	+2.144%	10	23,666	-52.469%
2026-05-01	7.8800	7.9400	7.7800	7.9300	-8.535%	24	23,667	-51.450%
2026-04-30	8.6600	8.6700	8.6600	8.6700	-1.365%	2	23,667	-55.594%
2026-04-29	8.6200	8.8200	8.5700	8.7900	+1.854%	4	23,668	-56.200%
2026-04-28	8.8400	8.8400	8.6300	8.6300	-1.032%	22	23,666	-55.388%
2026-04-27	8.7400	8.7400	8.7100	8.7200	-8.499%	8	23,655	-55.849%
2026-04-23	8.8100	9.5300	8.7500	9.5300	+4.153%	8	23,651	-59.601%
2026-04-22	9.1700	9.1700	9.1400	9.1500	-1.719%	36	23,649	-57.923%
2026-04-21	9.3300	9.3300	9.3100	9.3100	+1.860%	4	23,631	-58.647%
2026-04-20	9.1100	9.1400	9.0800	9.1400	+2.237%	8	23,631	-57.877%
2026-04-17	9.0200	9.0500	8.9400	8.9400	-8.308%	16	23,627	-56.935%
2026-04-16	9.7700	9.7700	9.7500	9.7500	-0.307%	4	23,629	-60.513%
2026-04-15	9.6800	9.7800	9.6800	9.7800	-2.395%	16	23,627	-60.634%
2026-04-14	9.7400	10.0300	9.7100	10.0200	-5.561%	16	23,625	-61.577%
2026-04-13	10.6800	10.6900	10.6100	10.6100	-2.661%	8	23,617	-63.713%
2026-04-10	10.7900	10.9000	10.7900	10.9000	-0.547%	3	23,615	-64.679%
2026-04-09	11.0800	11.0800	10.8200	10.9600	-4.613%	18	23,614	-64.872%
2026-04-08	11.6300	11.6300	11.4900	11.4900	-16.739%	8	23,610	-66.493%
2026-04-06	14.0000	14.0000	13.7800	13.8000	-3.497%	304	23,614	-72.101%
2026-04-01	14.4000	14.4000	14.1000	14.3000	-9.608%	289	23,907	-73.077%
2026-03-31	15.8900	15.8900	15.7800	15.8200	-19.286%	10	23,743	-75.664%
2026-03-30	18.2700	19.6000	18.1400	19.6000	+0.771%	102	23,746	-80.357%
2026-03-27	18.7100	19.6800	18.7100	19.4500	+20.508%	334	23,765	-80.206%
2026-03-26	16.1700	16.1700	16.1400	16.1400	+2.023%	2	23,767	-76.146%
2026-03-25	15.8200	15.8200	15.8200	15.8200	-0.503%	4	23,767	-75.664%
2026-03-23	15.9000	15.9000	15.9000	15.9000	-3.049%	425	23,769	-75.786%
2026-03-20	16.4000	16.4000	16.4000	16.4000	+17.986%	2	23,563	-76.524%
2026-03-17	13.8700	13.9000	13.8400	13.9000	-8.553%	3	23,564	-72.302%
2026-03-16	14.9300	15.2000	14.9300	15.2000	-11.319%	8	23,562	-74.671%
2026-03-13	17.1500	17.1500	17.1000	17.1400	+1.661%	24	23,558	-77.538%
2026-03-12	16.8900	16.8900	16.8400	16.8600	+2.182%	8	23,539	-77.165%
2026-03-11	16.5000	16.5000	16.5000	16.5000	+11.486%	1	23,535	-76.667%
2026-03-10	15.9600	15.9900	14.8000	14.8000	-6.918%	7	23,535	-73.986%
2026-03-09	19.1000	19.1000	15.6000	15.9000	-10.169%	11	23,535	-75.786%
2026-03-06	16.9000	17.7000	16.9000	17.7000	+32.090%	4	23,534	-78.249%
2026-03-04	13.4000	13.4000	13.4000	13.4000	-4.965%	3	23,538	-71.269%
2026-03-03	17.3700	17.4300	14.1000	14.1000	+4.833%	59	23,541	-72.695%
2026-03-02	13.4500	13.4500	13.4500	13.4500	+1.433%	501	23,596	-71.375%
2026-02-26	13.2600	13.2600	13.2600	13.2600	+3.191%	2	23,747	-70.965%
2026-02-25	12.8300	12.8500	12.8300	12.8500	-2.652%	252	23,746	-70.039%
2026-02-24	13.5500	13.5500	13.2000	13.2000	-5.782%	12	23,746	-70.833%
2026-02-19	14.0300	14.0300	14.0100	14.0100	+5.736%	4	23,736	-72.520%
2026-02-17	14.9100	14.9400	13.2500	13.2500	-0.451%	8	23,734	-70.943%
2026-02-13	13.9200	13.9600	13.3000	13.3100	+5.635%	120	23,732	-71.074%
2026-02-10	12.6000	12.6000	12.6000	12.6000	+2.941%	1	23,732	-69.444%
2026-02-09	12.4000	12.4000	12.2200	12.2400	-8.929%	126	23,733	-68.546%
2026-02-06	13.4300	13.4400	13.4300	13.4400	+4.754%	4	23,682	-71.354%
2026-02-03	12.7800	12.8300	12.7800	12.8300	+1.825%	4	23,682	-69.992%
2026-01-29	12.7800	12.8800	12.5000	12.6000	-1.563%	15	23,682	-69.444%
2026-01-28	12.8600	12.8600	12.8000	12.8000	+4.490%	26	23,677	-69.922%
2026-01-27	12.2800	12.2800	12.2500	12.2500	-0.407%	72	23,673	-68.571%
2026-01-26	12.3000	12.3000	12.3000	12.3000	+0.820%	1	23,671	-68.699%
2026-01-22	12.7000	12.7000	12.1200	12.2000	-12.857%	9	23,670	-68.443%
2026-01-20	13.8600	14.0000	13.7000	14.0000	+15.512%	4	23,665	-72.500%
2026-01-16	12.5500	12.5500	12.1000	12.1200	-2.258%	1,188	23,083	-68.234%
2026-01-15	12.3000	12.5000	12.3000	12.4000	-8.756%	65	23,083	-68.952%
2026-01-14	13.6300	13.6300	13.5900	13.5900	+8.720%	4	23,072	-71.670%
2026-01-13	12.4000	12.5000	12.4000	12.5000	+7.296%	115	23,072	-69.200%
2026-01-12	11.7800	11.8300	11.5900	11.6500	+1.658%	140	22,988	-66.953%
2026-01-09	11.9800	12.0100	11.4100	11.4600	-5.989%	117	22,983	-66.405%
2026-01-08	12.1800	12.1900	12.1800	12.1900	+1.753%	4	23,088	-68.417%
2026-01-07	11.9400	11.9900	11.9400	11.9800	-0.498%	66	23,088	-67.863%
2026-01-06	12.4900	12.5200	12.0400	12.0400	-5.938%	286	23,088	-68.023%
2026-01-02	12.9800	13.1900	12.8000	12.8000	-1.690%	512	22,888	-69.922%
2025-12-31	12.9900	13.1400	12.8500	13.0200	+1.087%	11	22,888	-70.430%
2025-12-30	13.0000	13.0000	12.6500	12.8800	-0.155%	477	22,888	-70.109%
2025-12-29	13.1700	13.2500	12.9000	12.9000	-2.347%	126	22,915	-70.155%
2025-12-26	13.2000	13.3300	13.1800	13.2100	+0.840%	222	22,915	-70.855%
2025-12-24	13.3200	13.3200	13.1000	13.1000	0.000%	3	22,913	-70.611%
2025-12-23	13.1000	13.1000	13.1000	13.1000	-15.045%	2	22,913	-70.611%
2025-12-18	15.4400	15.4400	15.4200	15.4200	+1.447%	2	22,911	-75.032%
2025-12-10	15.2900	15.2900	15.2000	15.2000	-8.654%	2	22,911	-74.671%
2025-12-03	16.9200	16.9200	16.6400	16.6400	-0.478%	4	22,911	-76.863%
2025-12-01	16.7000	16.7200	16.7000	16.7200	-4.183%	2	22,911	-76.974%
2025-11-26	17.4500	17.4500	17.4500	17.4500	-3.698%	159	22,768	-77.937%
2025-11-25	18.1200	18.1200	18.1200	18.1200	-8.020%	56	22,768	-78.753%
2025-11-24	19.7000	19.7000	19.7000	19.7000	-15.451%	1	22,768	-80.457%
2025-11-20	23.0000	23.3000	23.0000	23.3000	+11.483%	4	22,769	-83.476%
2025-11-19	20.9400	20.9400	20.9000	20.9000	+20.809%	8	22,765	-81.579%
2025-11-11	17.3000	17.3000	17.3000	17.3000	-11.870%	3	22,757	-77.746%
2025-11-07	20.0900	20.0900	19.5900	19.6300	+5.086%	4	22,754	-80.387%
2025-11-06	18.6800	18.6800	18.6800	18.6800	+8.605%	2	22,754	-79.390%
2025-10-31	16.5000	17.2000	16.5000	17.2000	+3.614%	100	22,754	-77.616%
2025-10-30	16.6000	16.6000	16.6000	16.6000	+1.966%	14	22,754	-76.807%
2025-10-27	16.2000	16.3100	16.1000	16.2800	-8.796%	141	22,704	-76.351%
2025-10-20	18.1800	18.1800	17.8500	17.8500	-14.593%	26	22,704	-78.431%
2025-10-17	20.9000	20.9000	20.9000	20.9000	+1.113%	2	22,704	-81.579%
2025-10-16	19.7200	20.6700	19.4600	20.6700	+6.054%	68	22,702	-81.374%
2025-10-14	19.4900	19.4900	19.4900	19.4900	+8.883%	1	22,702	-80.246%
2025-10-09	18.3000	18.3000	17.9000	17.9000	0.000%	15	22,702	-78.492%
2025-10-08	17.8000	17.9000	17.8000	17.9000	-0.556%	50	22,687	-78.492%
2025-10-07	18.2000	18.2000	18.0000	18.0000	-2.755%	50	22,587	-78.611%
2025-10-06	18.5100	18.5100	18.5100	18.5100	+2.435%	2	22,587	-79.200%
2025-10-01	18.0700	18.0700	18.0700	18.0700	-2.849%	58	22,587	-78.694%
2025-09-25	18.6000	18.6000	18.6000	18.6000	+2.310%	20	22,529	-79.301%
2025-09-18	18.1900	18.1900	18.1400	18.1800	-3.092%	5	22,529	-78.823%
2025-09-17	18.7600	18.7600	18.7600	18.7600	-1.159%	2	22,529	-79.478%
2025-09-16	19.0600	19.0600	18.9800	18.9800	-9.619%	2	22,529	-79.715%
2025-08-15	21.0000	21.0000	21.0000	21.0000	+0.478%	1	3,233	-81.667%
2025-08-12	20.9000	20.9000	20.9000	20.9000	-8.734%	3	3,233	-81.579%
2025-08-07	22.9000	22.9000	22.9000	22.9000	+12.531%	1	3,236	-83.188%
2025-07-31	20.3200	20.3500	20.3200	20.3500	-2.163%	8	3,236	-81.081%
2025-07-29	20.8000	20.8000	20.8000	20.8000	+0.971%	2	3,236	-81.490%
2025-07-28	20.6000	20.6000	20.6000	20.6000	-3.013%	3	3,234	-81.311%
2025-07-25	21.2500	21.2500	21.2400	21.2400	+0.189%	8	3,232	-81.874%
2025-07-24	21.2000	21.2000	21.2000	21.2000	-2.349%	1	3,236	-81.840%
2025-07-23	19.2100	22.4000	19.2100	21.7100	-5.609%	24	3,235	-82.266%
2025-07-21	23.0000	23.0000	22.8600	23.0000	-1.709%	7	3,240	-83.261%
2025-07-17	23.6900	23.7000	23.4000	23.4000	-1.969%	9	3,237	-83.547%
2025-07-16	25.0700	25.0700	23.7900	23.8700	+3.333%	4	3,239	-83.871%
2025-07-15	23.1000	23.1000	23.1000	23.1000	+4.478%	500	3,285	-83.333%
2025-07-09	22.1100	22.1100	22.1100	22.1100	-6.115%	2	2,939	-82.587%
2025-07-07	23.1700	23.5500	23.0200	23.5500	-0.339%	89	2,938	-83.652%
2025-07-02	23.6100	23.6300	23.6100	23.6300	-3.275%	2	2,851	-83.707%
2025-07-01	24.0300	24.4300	23.9600	24.4300	-4.979%	286	2,850	-84.241%
2025-06-05	25.7100	25.7100	25.7100	25.7100	-7.050%	1	2,934	-85.025%
2025-05-28	27.6600	27.6600	27.6600	27.6600	-1.144%	1	2,935	-86.081%
2025-05-27	27.8900	28.0600	27.8900	27.9800	+2.792%	12	2,935	-86.240%
2025-05-12	27.2200	27.2200	27.2200	27.2200	-21.101%	1	2,941	-85.856%
2025-05-02	34.5000	34.5000	34.5000	34.5000	-7.507%	2	2,916	-88.841%
2025-05-01	37.3000	37.3000	37.3000	37.3000	-7.490%	1	2,915	-89.678%
2025-04-30	41.4000	41.4000	40.3200	40.3200	+1.818%	2	2,916	-90.451%
2025-04-24	39.6000	39.6000	39.6000	39.6000	-31.345%	1	2,915	-90.278%
2025-04-11	57.6800	57.6800	57.6800	57.6800	+34.515%	2	2,914	-93.325%
2025-04-10	43.0700	43.0700	42.8800	42.8800	-14.189%	2	2,915	-91.021%
2025-04-08	49.9700	49.9700	49.9700	49.9700	-20.176%	2	2,918	-92.295%
2025-04-07	62.6000	62.6000	62.6000	62.6000	+19.466%	1	2,918	-93.850%
2025-04-04	48.3000	53.5000	48.3000	52.4000	+83.860%	50	2,919	-92.653%
2025-03-19	28.3000	28.7000	28.3000	28.5000	-4.040%	46	2,931	-86.491%
2025-03-14	29.7000	29.7000	29.7000	29.7000	-8.896%	2	2,885	-87.037%
2025-03-12	32.2000	32.6000	32.2000	32.6000	-5.233%	18	2,884	-88.190%
2025-03-11	35.7000	35.7000	34.4000	34.4000	+4.878%	3	2,884	-88.808%
2025-03-10	32.6000	32.8000	32.6000	32.8000	+8.287%	4	2,884	-88.262%
2025-03-04	30.2900	30.2900	30.2900	30.2900	+14.044%	1	2,884	-87.290%
2025-02-28	26.5600	26.5600	26.5600	26.5600	+15.983%	2	2,884	-85.505%
2025-02-14	22.9000	22.9000	22.9000	22.9000	-0.780%	2	2,884	-83.188%
2025-02-10	23.0800	23.0800	23.0800	23.0800	+1.629%	2	2,884	-83.319%
2025-02-06	22.7100	22.7100	22.7100	22.7100	-10.591%	30	2,882	-83.047%
2025-01-27	25.4000	25.4000	25.4000	25.4000	+8.919%	1	2,912	-84.843%
2025-01-23	23.3200	23.3200	23.3200	23.3200	-5.319%	1	2,912	-83.491%
2025-01-15	24.6300	24.6300	24.6300	24.6300	-5.050%	25	2,911	-84.369%
2025-01-14	26.5800	27.9300	25.9400	25.9400	-5.673%	4	2,936	-85.158%
2024-12-20	27.5000	27.5000	27.5000	27.5000	+0.733%	1	2,944	-86.000%
2024-12-18	27.3000	27.3000	27.3000	27.3000	+13.466%	1	2,942	-85.897%
2024-12-09	24.0600	24.0600	24.0600	24.0600	+2.339%	14	2,942	-83.998%
2024-12-05	22.9700	23.5100	22.9700	23.5100	+4.489%	51	2,928	-83.624%
2024-12-02	22.5000	22.5000	22.5000	22.5000	-34.114%	101	2,878	-82.889%
2024-10-11	34.1500	34.1500	34.1500	34.1500	-2.679%	2	502	-88.726%
2024-10-08	35.0900	35.0900	35.0900	35.0900	-7.439%	2	502	-89.028%
2024-09-03	37.9100	37.9100	37.9100	37.9100	-23.491%	2	502	-89.844%
2024-08-07	44.1000	49.5500	43.6200	49.5500	+18.258%	32	502	-92.230%
2024-08-06	41.9000	41.9000	41.9000	41.9000	-25.972%	10	502	-90.811%
2024-08-05	56.6000	56.6000	56.6000	56.6000	+80.255%	5	502	-93.198%
2024-07-22	31.4000	31.4000	31.4000	31.4000	+12.143%	2	502	-87.739%
2024-07-10	28.0000	28.0000	28.0000	28.0000	-11.504%	2	502	-86.250%
2024-06-25	31.5600	31.6400	31.5600	31.6400	-10.216%	12	502	-87.832%
2024-05-24	35.2400	35.2400	35.2400	35.2400	+2.741%	2	502	-89.075%
2024-05-20	34.3000	34.3000	34.3000	34.3000	-25.142%	20	502	-88.776%
2024-02-29	45.8200	45.8200	45.8200	45.8200	-0.109%	800	502	-91.598%
2024-02-28	45.7600	45.8700	45.7600	45.8700	-11.941%	300	502	-91.607%
2024-02-07	52.0900	52.0900	52.0900	52.0900	-8.292%	800	502	-92.609%
2024-01-23	56.8000	56.8000	56.8000	56.8000	-18.776%	1	502	-93.222%
2023-12-27	69.9300	69.9300	69.9300	69.9300	+2.823%	1	502	-94.494%
2023-12-20	68.0100	68.0100	68.0100	68.0100	-10.666%	1	502	-94.339%
2023-12-07	76.1300	76.1300	76.1300	76.1300	-19.405%	300	502	-94.943%
2023-08-14	94.4600	94.4600	94.4600	94.4600	+6.710%	1	502	-95.924%
2023-07-31	88.5200	88.5200	88.5200	88.5200	-4.622%	1	502	-95.651%
2023-07-24	92.8100	92.8100	92.8100	92.8100	-15.780%	1	502	-95.852%
2023-06-02	110.2000	110.2000	110.2000	110.2000	-10.928%	1	502	-96.506%
2023-06-01	122.6800	123.7200	122.6800	123.7200	-3.795%	120	502	-96.888%
2023-05-22	128.6000	128.6000	128.6000	128.6000	-8.182%	1	502	-97.006%
2023-04-24	140.0600	140.0600	140.0600	140.0600	-2.783%	1	502	-97.251%
2023-01-27	144.0700	144.0700	144.0700	144.0700	-19.334%	1	502	-97.328%
2023-01-20	178.6000	178.6000	178.6000	178.6000	-0.223%	5	502	-97.844%
2023-01-19	179.0000	179.0000	179.0000	179.0000	-8.794%	1	502	-97.849%
2022-12-08	196.2600	196.2600	196.2600	196.2600	+6.029%	1	502	-98.038%
2022-12-01	185.1000	185.1000	185.1000	185.1000	-16.039%	1	502	-97.920%
2022-10-13	220.4600	220.4600	220.4600	220.4600	-0.470%	1	501	-98.254%
2022-09-26	221.5000	221.5000	221.5000	221.5000	+5.316%	1	501	-98.262%
2022-09-14	210.3200	210.3200	210.3200	210.3200	+4.689%	8	510	-98.169%
2022-09-08	200.9000	200.9000	200.9000	200.9000	+3.685%	5	510	-98.084%
2022-08-19	193.7600	193.7600	193.7600	193.7600	-16.877%	8	510	-98.013%
2022-06-17	233.1000	233.1000	233.1000	233.1000	+12.996%	1	501	-98.348%
2022-06-09	206.2900	206.2900	206.2900	206.2900	-0.329%	1	493	-98.134%
2022-06-07	206.9700	206.9700	206.9700	206.9700	-14.440%	1	493	-98.140%
2022-05-12	241.7400	242.5300	241.7400	241.9000	+22.767%	5	492	-98.408%
2022-04-06	196.8900	197.0400	196.8900	197.0400	+7.250%	5	292	-98.046%
2022-03-30	183.5600	183.8200	183.5600	183.7200	-8.642%	5	286	-97.904%
2022-03-22	201.1000	201.1000	201.1000	201.1000	-2.379%	1	286	-98.086%
2022-03-18	206.0000	206.0000	206.0000	206.0000	-8.011%	1	286	-98.131%
2022-03-16	223.9400	223.9400	223.9400	223.9400	-5.690%	1	286	-98.281%
2022-03-02	237.4500	237.4500	237.4500	237.4500	-1.771%	1	286	-98.379%
2022-03-01	241.9600	241.9600	241.7300	241.7300	+9.380%	3	286	-98.407%
2022-02-22	221.0000	221.0000	221.0000	221.0000	+1.740%	1	286	-98.258%
2022-01-24	217.2200	217.2200	217.2200	217.2200	+3.487%	1	286	-98.228%
2021-11-19	209.9000	209.9000	209.9000	209.9000	+2.037%	50	286	-98.166%
2021-11-17	205.7100	205.7100	205.7100	205.7100	0.000%	1	236	-98.128%

.dark-mode .s8D8Vd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s8D8Vd{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P2800SPX Dec 18 2026 2800.00 Put (SPX261218P02800000)option OPRA

SPX20261218P2800
SPX Dec 18 2026 2800.00 Put (SPX261218P02800000)
option OPRA