Dark

SPX20261218P2900
SPX Dec 18 2026 2900.00 Put (SPX261218P02900000)
option OPRA

EOD

Jul 7, 2026

3.72-27.202%(-1.39)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	3.7300	3.7300	3.7200	3.7200	-27.202%	4	3,113	0.000%
2026-06-25	5.1300	5.1300	5.1100	5.1100	-9.236%	4	3,113	-27.202%
2026-06-23	5.5500	5.6500	5.5000	5.6300	+14.898%	154	3,115	-33.925%
2026-06-22	4.9000	4.9000	4.9000	4.9000	-3.922%	103	3,001	-24.082%
2026-06-18	5.1000	5.1000	5.1000	5.1000	+2.000%	164	3,073	-27.059%
2026-06-17	5.0000	5.1000	5.0000	5.0000	+4.603%	103	3,073	-25.600%
2026-06-15	4.7700	4.7800	4.7700	4.7800	-32.390%	4	3,073	-22.176%
2026-06-11	7.0700	7.0700	7.0700	7.0700	-0.702%	2	3,073	-47.383%
2026-06-10	7.0800	7.1200	7.0400	7.1200	+22.759%	111	3,071	-47.753%
2026-06-08	5.8000	5.8000	5.8000	5.8000	+4.129%	1	3,068	-35.862%
2026-06-04	5.5700	5.5700	5.5700	5.5700	-5.593%	500	3,069	-33.214%
2026-06-03	5.9000	5.9000	5.9000	5.9000	+3.509%	15	2,669	-36.949%
2026-06-02	5.7000	5.7000	5.7000	5.7000	0.000%	30	2,654	-34.737%
2026-05-29	5.8800	5.8800	5.7000	5.7000	-12.711%	113	2,639	-34.737%
2026-05-27	6.5800	6.5800	6.5300	6.5300	-1.061%	4	2,597	-43.032%
2026-05-22	6.6000	6.6000	6.6000	6.6000	-10.811%	1	2,599	-43.636%
2026-05-21	7.4000	7.4000	7.4000	7.4000	-5.250%	1	2,598	-49.730%
2026-05-14	7.8100	7.8100	7.8100	7.8100	-7.024%	2	2,598	-52.369%
2026-05-12	8.4000	8.4000	8.4000	8.4000	+3.832%	15	2,597	-55.714%
2026-05-11	8.0600	8.0900	8.0600	8.0900	+2.405%	4	2,597	-54.017%
2026-05-08	7.9000	7.9000	7.9000	7.9000	-2.228%	8	2,614	-52.911%
2026-05-07	8.0800	8.0800	8.0800	8.0800	-0.859%	4	2,606	-53.960%
2026-05-06	8.1800	8.2200	8.1300	8.1500	-6.214%	12	2,606	-54.356%
2026-05-05	8.6700	8.7000	8.5700	8.6900	+0.231%	12	2,602	-57.192%
2026-05-04	8.5800	8.6700	8.5800	8.6700	+1.167%	4	2,604	-57.093%
2026-05-01	8.6300	8.6300	8.5700	8.5700	-4.778%	8	2,604	-56.593%
2026-04-30	9.0600	9.0600	8.9000	9.0000	+0.559%	254	2,604	-58.667%
2026-04-29	9.3200	9.3200	8.9500	8.9500	-7.732%	8	2,407	-58.436%
2026-04-28	9.7200	9.7500	9.5800	9.7000	+1.891%	8	2,403	-61.649%
2026-04-27	9.6700	9.8000	9.5200	9.5200	-1.754%	26	2,399	-60.924%
2026-04-24	9.7400	9.7400	9.6700	9.6900	-6.105%	12	2,386	-61.610%
2026-04-23	9.9600	10.3200	9.8100	10.3200	+5.092%	93	2,381	-63.953%
2026-04-22	9.8200	9.8800	9.8000	9.8200	-3.820%	8	2,331	-62.118%
2026-04-21	9.8800	10.2400	9.8600	10.2100	+1.189%	12	2,321	-63.565%
2026-04-20	10.0100	10.1100	10.0100	10.0900	+3.487%	52	2,321	-63.132%
2026-04-17	9.9000	9.9800	9.6200	9.7500	-8.708%	1,222	2,317	-61.846%
2026-04-15	10.6700	10.6800	10.6700	10.6800	-2.108%	4	1,883	-65.169%
2026-04-14	10.6400	10.9200	10.6100	10.9100	-9.685%	28	1,881	-65.903%
2026-04-09	12.1700	12.2000	12.0700	12.0800	-18.926%	74	1,867	-69.205%
2026-04-06	15.3000	15.5000	14.9000	14.9000	-4.548%	509	1,831	-75.034%
2026-04-01	15.7000	15.7000	15.3500	15.6100	-16.613%	929	2,079	-76.169%
2026-03-31	18.4200	18.7200	18.3700	18.7200	-6.726%	4	1,175	-80.128%
2026-03-30	20.2900	20.2900	19.8100	20.0700	-8.731%	68	1,176	-81.465%
2026-03-27	20.8800	21.9900	20.7900	21.9900	+27.849%	10	1,210	-83.083%
2026-03-25	17.1700	17.2000	17.1700	17.2000	-2.605%	20	1,214	-78.372%
2026-03-24	17.6700	17.6900	17.6400	17.6600	+2.022%	28	1,214	-78.935%
2026-03-23	17.0800	17.3400	17.0800	17.3100	+0.933%	4	1,226	-78.510%
2026-03-18	17.1800	17.1800	17.1500	17.1500	+8.544%	2	1,226	-78.309%
2026-03-17	15.2000	15.8000	15.2000	15.8000	-6.509%	6	1,226	-76.456%
2026-03-16	16.9000	16.9000	16.9000	16.9000	-8.649%	5	1,229	-77.988%
2026-03-11	18.4000	18.5000	18.4000	18.5000	+2.210%	4	1,229	-79.892%
2026-03-10	17.5300	18.2000	16.1000	18.1000	+5.233%	18	1,225	-79.448%
2026-03-09	17.1000	17.2000	17.1000	17.2000	+19.944%	3	1,218	-78.372%
2026-03-04	14.3500	14.3500	14.3400	14.3400	-4.208%	4	1,217	-74.059%
2026-03-02	15.8200	15.8200	14.9400	14.9700	+0.134%	5	1,215	-75.150%
2026-02-26	14.9600	14.9600	14.9500	14.9500	+6.104%	2	1,215	-75.117%
2026-02-25	14.0900	14.1200	14.0900	14.0900	-3.095%	4	1,213	-73.598%
2026-02-24	14.5400	14.5400	14.5100	14.5400	-0.479%	6	1,213	-74.415%
2026-02-13	15.2300	15.2300	14.6000	14.6100	+3.617%	108	1,194	-74.538%
2026-02-11	14.1000	14.1000	14.1000	14.1000	-7.053%	2	1,194	-73.617%
2026-02-05	15.3300	15.3300	15.1700	15.1700	+9.928%	104	1,193	-75.478%
2026-02-04	13.8400	13.8400	13.8000	13.8000	-2.197%	2	1,193	-73.043%
2026-01-30	14.2200	14.2400	14.0500	14.1100	+2.246%	96	1,262	-73.636%
2026-01-29	13.8000	13.8000	13.8000	13.8000	+0.510%	4	1,214	-73.043%
2026-01-28	13.7300	13.7300	13.7300	13.7300	+1.254%	4	1,214	-72.906%
2026-01-27	13.4600	13.5600	13.4400	13.5600	+0.743%	128	1,212	-72.566%
2026-01-26	13.2900	13.4800	13.2700	13.4600	-0.074%	142	1,210	-72.363%
2026-01-23	13.5300	13.5300	13.4700	13.4700	-11.846%	2	1,142	-72.383%
2026-01-20	15.2700	15.3500	15.2500	15.2800	+13.775%	38	1,142	-75.654%
2026-01-16	13.6000	13.7000	13.4000	13.4300	-1.250%	20	1,126	-72.301%
2026-01-15	13.5000	13.7000	13.4000	13.6000	-6.593%	32	1,126	-72.647%
2026-01-14	14.5600	14.5600	14.5600	14.5600	+10.638%	2	1,112	-74.451%
2026-01-13	13.1300	13.1600	13.1300	13.1600	+3.054%	2	1,185	-71.733%
2026-01-12	12.9500	13.0000	12.7600	12.7700	+1.510%	206	1,184	-70.869%
2026-01-09	12.7000	12.8000	12.5500	12.5800	-8.376%	47	1,081	-70.429%
2026-01-08	13.7900	13.7900	13.7300	13.7300	+2.006%	2	1,088	-72.906%
2026-01-07	13.2300	13.4600	13.2300	13.4600	+1.738%	10	1,088	-72.363%
2026-01-06	13.5500	13.5500	13.1900	13.2300	-6.831%	168	1,085	-71.882%
2026-01-02	14.4400	14.4400	14.2000	14.2000	-1.252%	4	1,003	-73.803%
2025-12-31	14.1700	14.4400	14.1700	14.3800	+3.827%	11	995	-74.131%
2025-12-30	13.9500	13.9500	13.8100	13.8500	-4.746%	306	995	-73.141%
2025-12-29	14.5300	14.5400	14.5300	14.5400	+0.762%	2	843	-74.415%
2025-12-26	14.5500	14.6600	14.4300	14.4300	-0.069%	6	842	-74.220%
2025-12-24	14.3300	14.4400	14.3300	14.4400	-1.096%	4	837	-74.238%
2025-12-22	14.5600	14.6000	14.4500	14.6000	-5.195%	19	837	-74.521%
2025-12-19	15.4000	15.4000	15.4000	15.4000	-11.239%	1	835	-75.844%
2025-12-17	17.3500	17.3500	17.3500	17.3500	-0.173%	3	835	-78.559%
2025-12-09	17.4800	17.4800	17.3800	17.3800	-1.194%	4	835	-78.596%
2025-12-08	17.6400	17.6400	17.5900	17.5900	-11.652%	52	835	-78.852%
2025-11-14	19.8800	19.9100	19.8800	19.9100	-3.909%	2	835	-81.316%
2025-11-13	20.7200	20.7200	20.7200	20.7200	+10.271%	1	835	-82.046%
2025-11-12	19.1800	19.1900	18.7400	18.7900	-0.053%	16	835	-80.202%
2025-11-11	18.8000	18.8000	18.8000	18.8000	-14.468%	3	829	-80.213%
2025-11-07	21.9900	22.0100	21.9800	21.9800	+6.647%	178	858	-83.076%
2025-11-06	20.3900	20.6800	20.3400	20.6100	+13.304%	158	769	-81.951%
2025-11-05	18.2100	18.2300	18.1800	18.1900	-2.362%	4	690	-79.549%
2025-10-31	18.9700	18.9700	18.6300	18.6300	+0.812%	4	689	-80.032%
2025-10-30	18.4100	18.4800	18.4100	18.4800	+5.000%	2	689	-79.870%
2025-10-28	17.7900	17.7900	17.5700	17.6000	+0.571%	90	689	-78.864%
2025-10-27	17.5000	17.5000	17.5000	17.5000	-13.580%	40	689	-78.743%
2025-10-20	20.4000	20.4000	20.2500	20.2500	-11.184%	24	689	-81.630%
2025-10-17	22.9000	22.9000	22.8000	22.8000	+6.492%	104	689	-83.684%
2025-10-16	21.4200	21.5500	21.2100	21.4100	+9.235%	106	657	-82.625%
2025-10-09	19.9100	19.9100	19.6000	19.6000	0.000%	11	698	-81.020%
2025-10-07	20.0000	20.0000	19.6000	19.6000	-3.448%	89	662	-81.020%
2025-09-25	20.3000	20.3000	20.3000	20.3000	+2.473%	40	662	-81.675%
2025-09-19	19.8400	19.8400	19.8100	19.8100	+0.355%	2	662	-81.222%
2025-09-18	19.7400	19.7400	19.7400	19.7400	-6.887%	2	662	-81.155%
2025-08-25	21.3000	21.3000	21.2000	21.2000	-6.278%	200	695	-82.453%
2025-08-18	22.6200	22.6200	22.6200	22.6200	-2.877%	1	495	-83.554%
2025-07-30	23.2600	23.2900	23.2600	23.2900	-3.401%	70	495	-84.027%
2025-07-23	24.1100	24.1100	24.1100	24.1100	-5.079%	2	494	-84.571%
2025-07-07	25.6000	25.6000	25.4000	25.4000	-1.741%	2	494	-85.354%
2025-07-02	25.7100	25.8500	25.7100	25.8500	-1.823%	4	493	-85.609%
2025-07-01	26.2700	26.3500	25.9000	26.3300	-7.484%	136	492	-85.872%
2025-06-04	28.4600	28.4600	28.4600	28.4600	-11.035%	3	433	-86.929%
2025-05-30	31.9900	31.9900	31.9900	31.9900	+6.279%	2	433	-88.371%
2025-05-28	30.1000	30.1000	30.1000	30.1000	-18.207%	1	433	-87.641%
2025-05-09	36.8000	36.8000	36.8000	36.8000	-6.051%	6	432	-89.891%
2025-05-07	39.1700	39.1700	39.1700	39.1700	-31.997%	1	429	-90.503%
2025-04-10	57.6000	57.6000	57.6000	57.6000	-8.861%	82	394	-93.542%
2025-04-08	45.6000	63.2000	45.6000	63.2000	+101.917%	124	312	-94.114%
2025-03-19	30.9000	31.4000	30.9000	31.3000	0.000%	38	188	-88.115%

.dark-mode .krrTSn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .krrTSn{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P2900SPX Dec 18 2026 2900.00 Put (SPX261218P02900000)option OPRA

SPX20261218P2900
SPX Dec 18 2026 2900.00 Put (SPX261218P02900000)
option OPRA