Dark

SPX20261218P3950
SPX Dec 18 2026 3950.00 Put (SPX261218P03950000)
option OPRA

EOD

Jul 6, 2026

9.42-5.894%(-0.59)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	9.3900	9.4200	9.3900	9.4200	-5.894%	2	781	0.000%
2026-07-01	9.9800	10.0100	9.9800	10.0100	-26.988%	4	780	-5.894%
2026-06-23	13.7100	13.7100	13.7100	13.7100	+11.102%	30	778	-31.291%
2026-06-18	12.3600	12.3600	12.3400	12.3400	+2.577%	2	747	-23.663%
2026-06-16	11.8600	12.0300	11.7000	12.0300	-18.661%	148	747	-21.696%
2026-06-12	14.9400	14.9400	14.7900	14.7900	+9.881%	2	747	-36.308%
2026-06-01	13.4700	13.4700	13.4600	13.4600	-4.539%	2	747	-30.015%
2026-05-28	14.0000	14.1000	14.0000	14.1000	-21.448%	2	748	-33.191%
2026-05-19	17.8200	18.0900	17.8200	17.9500	-1.156%	38	746	-47.521%
2026-05-14	18.1600	18.1600	18.1600	18.1600	-2.366%	2	733	-48.128%
2026-05-12	18.5000	18.6000	18.5000	18.6000	+2.198%	4	734	-49.355%
2026-05-11	18.2500	18.2500	18.2000	18.2000	-0.546%	2	734	-48.242%
2026-05-08	18.3000	18.3000	18.3000	18.3000	-3.684%	35	735	-48.525%
2026-05-06	18.9700	19.0400	18.9300	19.0000	-4.810%	11	700	-50.421%
2026-05-05	19.9900	20.2300	19.9600	19.9600	-4.952%	10	702	-52.806%
2026-05-04	20.6600	21.0000	20.6400	21.0000	+5.793%	5	704	-55.143%
2026-05-01	19.8000	19.8500	19.8000	19.8500	-5.251%	5	704	-52.544%
2026-04-30	21.7700	21.7700	20.9500	20.9500	-5.460%	7	704	-55.036%
2026-04-29	21.2100	22.1600	21.2100	22.1600	-0.939%	31	704	-57.491%
2026-04-28	22.2400	22.3700	22.2400	22.3700	+1.359%	2	719	-57.890%
2026-04-27	22.6700	22.6700	22.0400	22.0700	-7.269%	8	720	-57.318%
2026-04-23	23.4300	23.8000	23.1000	23.8000	+1.277%	59	724	-60.420%
2026-04-22	23.1700	23.7000	23.1700	23.5000	-2.490%	12	744	-59.915%
2026-04-21	23.2500	24.1000	23.2500	24.1000	+3.924%	296	651	-60.913%
2026-04-17	23.1500	23.1900	23.1500	23.1900	-6.905%	18	651	-59.379%
2026-04-16	24.9400	24.9400	24.9100	24.9100	-0.200%	4	660	-62.184%
2026-04-15	24.9300	25.0000	24.9300	24.9600	-0.200%	4	660	-62.260%
2026-04-14	24.6200	25.0100	24.6200	25.0100	-14.990%	6	661	-62.335%
2026-04-08	29.3400	29.4200	29.3400	29.4200	-18.527%	2	660	-67.981%
2026-04-07	36.7200	37.1100	36.0700	36.1100	+5.585%	56	659	-73.913%
2026-04-06	34.2100	34.2100	34.1800	34.2000	-8.065%	4	672	-72.456%
2026-04-02	37.2000	37.2000	37.2000	37.2000	+3.047%	4	695	-74.677%
2026-04-01	36.1000	36.1000	36.1000	36.1000	-9.251%	20	695	-73.906%
2026-03-31	43.1300	43.3200	39.7800	39.7800	-20.120%	7	695	-76.320%
2026-03-30	49.8000	49.8000	49.8000	49.8000	-0.400%	27	691	-81.084%
2026-03-27	48.3300	50.0000	48.2700	50.0000	+11.607%	9	665	-81.160%
2026-03-26	41.7700	45.2000	41.5800	44.8000	+13.274%	21	663	-78.973%
2026-03-25	39.5700	39.5700	39.5500	39.5500	-0.503%	4	665	-76.182%
2026-03-23	37.9300	39.7500	37.9300	39.7500	-12.982%	9	667	-76.302%
2026-03-20	41.9700	45.6900	41.6400	45.6800	+3.865%	7	670	-79.378%
2026-03-19	44.1600	44.1600	43.9800	43.9800	+10.558%	2	672	-78.581%
2026-03-18	40.1200	40.1200	39.7800	39.7800	+8.098%	6	672	-76.320%
2026-03-17	36.7600	36.8000	36.6700	36.8000	-4.663%	4	672	-74.402%
2026-03-16	37.5100	38.6000	37.4200	38.6000	-11.872%	5	672	-75.596%
2026-03-13	43.8000	43.8000	43.8000	43.8000	+5.036%	2	674	-78.493%
2026-03-12	40.5700	41.7000	40.5700	41.7000	+4.774%	13	672	-77.410%
2026-03-10	36.7900	39.8000	36.7500	39.8000	+12.113%	3	668	-76.332%
2026-03-05	35.3800	35.5000	35.3800	35.5000	+2.011%	4	670	-73.465%
2026-03-02	37.2300	37.2300	33.8500	34.8000	-0.086%	17	670	-72.931%
2026-02-26	34.5900	34.8300	34.5900	34.8300	+7.833%	2	670	-72.954%
2026-02-25	32.2800	32.3000	32.2800	32.3000	-7.977%	4	671	-70.836%
2026-02-12	35.1000	35.1000	35.1000	35.1000	+9.312%	1	671	-73.162%
2026-02-10	32.1100	32.1100	32.1100	32.1100	+3.115%	2	670	-70.663%
2026-02-09	31.2200	31.2200	31.1400	31.1400	-6.906%	4	671	-69.750%
2026-02-06	33.0700	33.4500	33.0700	33.4500	-2.478%	4	671	-71.839%
2026-02-04	34.1800	34.3400	34.1800	34.3000	+7.524%	36	671	-72.536%
2026-01-28	31.9000	31.9000	31.9000	31.9000	+1.173%	5	664	-70.470%
2026-01-22	30.7000	31.5300	30.7000	31.5300	-12.344%	44	661	-70.124%
2026-01-20	35.9000	36.0500	35.9000	35.9700	+14.883%	7	663	-73.812%
2026-01-16	31.4000	31.4000	31.3100	31.3100	-1.850%	4	660	-69.914%
2026-01-15	31.2000	31.9000	31.2000	31.9000	+4.934%	15	660	-70.470%
2026-01-13	30.3700	30.4000	30.3700	30.4000	+2.357%	2	646	-69.013%
2026-01-12	29.8100	29.8100	29.7000	29.7000	-4.255%	3	647	-68.283%
2026-01-07	30.9600	31.1200	30.9600	31.0200	+0.097%	12	646	-69.632%
2026-01-06	31.0700	31.1000	30.9800	30.9900	-3.818%	18	647	-69.603%
2025-12-31	32.5000	32.5000	32.2200	32.2200	+2.286%	19	635	-70.764%
2025-12-30	31.3600	31.6400	31.3600	31.5000	-4.284%	182	635	-70.095%
2025-12-23	32.8400	32.9100	32.8400	32.9100	-1.112%	2	633	-71.376%
2025-12-22	33.2500	33.2800	33.2500	33.2800	-3.536%	20	614	-71.695%
2025-12-19	35.0100	35.0100	34.5000	34.5000	-8.000%	14	614	-72.696%
2025-12-17	37.5000	37.5000	37.5000	37.5000	-3.846%	1	610	-74.880%
2025-12-16	39.1300	39.2200	39.0000	39.0000	+3.723%	5	611	-75.846%
2025-12-15	37.6000	37.6000	37.6000	37.6000	+0.589%	10	620	-74.947%
2025-12-10	37.3800	37.3800	37.3800	37.3800	-3.858%	10	610	-74.799%
2025-12-09	39.0000	39.0000	38.4700	38.8800	+0.465%	193	610	-75.772%
2025-12-08	37.8100	39.2900	37.8100	38.7000	-0.896%	128	789	-75.659%
2025-12-05	39.0500	39.0500	39.0500	39.0500	-1.289%	10	886	-75.877%
2025-12-04	39.5600	39.5600	39.5600	39.5600	+0.585%	10	886	-76.188%
2025-12-03	39.6300	39.6900	39.3300	39.3300	-1.920%	22	886	-76.049%
2025-12-01	40.1000	40.1000	40.1000	40.1000	-13.391%	1	887	-76.509%
2025-11-25	46.3000	46.3000	46.3000	46.3000	-4.339%	1	887	-79.654%
2025-11-24	50.7000	51.2100	48.4000	48.4000	-10.701%	51	886	-80.537%
2025-11-21	56.0100	59.9000	51.3000	54.2000	-5.854%	193	836	-82.620%
2025-11-20	56.9000	57.8700	56.8000	57.5700	+11.354%	39	695	-83.637%
2025-11-18	51.7000	51.7000	51.5100	51.7000	+13.253%	3	673	-81.779%
2025-11-14	48.8800	48.8800	45.5200	45.6500	+5.966%	6	672	-79.365%
2025-11-12	43.7100	43.7400	43.0500	43.0800	-0.439%	8	674	-78.134%
2025-11-11	43.3900	43.3900	43.1000	43.2700	-7.126%	22	675	-78.230%
2025-11-07	46.5900	46.5900	46.5900	46.5900	-0.064%	10	685	-79.781%
2025-11-06	46.5800	46.6700	46.4300	46.6200	+10.815%	8	675	-79.794%
2025-11-05	44.6300	44.6300	42.0700	42.0700	-6.863%	6	675	-77.609%
2025-11-04	45.2200	45.2200	45.1700	45.1700	+13.066%	2	673	-79.145%
2025-10-29	39.9500	39.9500	39.9500	39.9500	-9.390%	2	673	-76.421%
2025-10-21	43.4600	44.0900	43.4600	44.0900	+0.456%	4	673	-78.635%
2025-10-20	44.3600	44.5700	43.8200	43.8900	-14.110%	6	673	-78.537%
2025-10-17	52.8900	52.8900	51.0000	51.1000	-5.054%	15	672	-81.566%
2025-10-16	53.8600	53.8600	53.8200	53.8200	+18.104%	2	670	-82.497%
2025-10-15	45.6700	45.6700	45.5700	45.5700	-2.545%	2	669	-79.329%
2025-10-13	46.9200	46.9200	46.4300	46.7600	-8.690%	34	668	-79.855%
2025-10-10	50.0000	51.2100	50.0000	51.2100	+13.046%	3	651	-81.605%
2025-10-09	45.3000	45.3000	45.3000	45.3000	+2.744%	2	650	-79.205%
2025-10-01	44.0900	44.0900	44.0900	44.0900	-0.899%	3	648	-78.635%
2025-09-30	44.8400	44.8400	44.4900	44.4900	+0.429%	5	650	-78.827%
2025-09-29	44.3100	44.3100	44.1300	44.3000	-0.337%	3	649	-78.736%
2025-09-26	44.3900	44.4500	44.3900	44.4500	-3.996%	2	649	-78.808%
2025-09-24	46.3000	46.3000	46.3000	46.3000	+5.012%	2	650	-79.654%
2025-09-23	44.0900	44.0900	44.0900	44.0900	+1.520%	5	651	-78.635%
2025-09-19	43.4300	43.4300	43.4300	43.4300	-2.008%	4	656	-78.310%
2025-09-15	44.3500	44.3500	44.3200	44.3200	-0.404%	2	608	-78.745%
2025-09-12	44.7100	44.7100	44.5000	44.5000	-3.345%	7	607	-78.831%
2025-09-09	46.0400	46.0400	46.0400	46.0400	+0.109%	5	610	-79.540%
2025-09-04	45.9200	45.9900	45.9200	45.9900	-1.562%	2	613	-79.517%
2025-08-25	46.7200	46.7200	46.7200	46.7200	-6.951%	10	613	-79.837%
2025-08-14	50.1700	50.2100	50.1700	50.2100	-0.947%	2	618	-81.239%
2025-08-13	50.1600	50.6900	50.1600	50.6900	+1.563%	32	618	-81.416%
2025-08-12	49.9000	49.9100	49.8700	49.9100	-4.460%	4	617	-81.126%
2025-08-08	52.2800	52.2800	52.2400	52.2400	-3.420%	2	616	-81.968%
2025-08-06	54.0200	54.0900	54.0200	54.0900	-1.583%	2	617	-82.585%
2025-08-05	54.9900	54.9900	54.9600	54.9600	+1.797%	2	616	-82.860%
2025-08-04	54.0200	54.0200	53.9500	53.9900	+5.676%	4	616	-82.552%
2025-07-30	51.6600	51.7700	50.9700	51.0900	+1.188%	190	616	-81.562%
2025-07-29	50.5200	50.5200	50.4600	50.4900	+1.041%	200	569	-81.343%
2025-07-28	50.0000	50.0000	49.9700	49.9700	-16.855%	2	470	-81.149%
2025-07-07	59.0000	60.1000	59.0000	60.1000	-1.151%	2	469	-84.326%
2025-07-01	61.6000	61.6000	60.8000	60.8000	-2.219%	4	468	-84.507%
2025-06-26	62.1800	62.1800	62.1800	62.1800	-8.653%	1	465	-84.850%
2025-06-06	68.0100	68.0700	68.0100	68.0700	-5.772%	4	465	-86.161%
2025-05-13	72.2400	72.2400	72.2400	72.2400	-6.182%	1	464	-86.960%
2025-05-12	77.0000	77.0000	77.0000	77.0000	-18.691%	4	464	-87.766%
2025-05-09	97.3500	97.3500	94.7000	94.7000	+2.157%	90	462	-90.053%
2025-05-08	92.7000	92.7000	92.7000	92.7000	-9.913%	4	500	-89.838%
2025-05-07	102.9000	104.1000	102.9000	102.9000	-0.291%	4	497	-90.845%
2025-05-06	103.2000	103.2000	103.2000	103.2000	+4.179%	4	494	-90.872%
2025-05-02	99.8900	99.8900	94.2900	99.0600	-3.825%	1,026	492	-90.491%
2025-05-01	103.2000	103.2000	103.0000	103.0000	-8.930%	3	736	-90.854%
2025-04-30	117.5000	117.5000	112.6600	113.1000	+1.072%	6	735	-91.671%
2025-04-28	103.2000	111.9000	103.2000	111.9000	-3.284%	4	736	-91.582%
2025-04-23	115.6000	115.7000	115.6000	115.7000	-32.339%	2	733	-91.858%
2025-04-08	181.3000	181.4000	167.9000	171.0000	-8.868%	30	733	-94.491%
2025-04-07	190.0000	190.0000	187.6400	187.6400	+43.116%	513	717	-94.980%
2025-04-04	131.1100	131.1100	131.1100	131.1100	+19.191%	2	224	-92.815%
2025-04-03	110.0000	110.0000	110.0000	110.0000	+41.026%	5	225	-91.436%
2025-04-02	78.0000	78.0000	78.0000	78.0000	-4.294%	5	225	-87.923%
2025-04-01	81.2800	81.5000	81.2800	81.5000	+9.661%	7	220	-88.442%
2025-03-27	74.3200	74.3200	74.3200	74.3200	+7.866%	1	213	-87.325%
2025-03-24	71.7300	71.7300	68.9000	68.9000	-10.403%	7	213	-86.328%
2025-03-21	76.9000	76.9000	76.9000	76.9000	-1.788%	10	213	-87.750%
2025-03-20	78.3000	78.3000	78.3000	78.3000	-0.811%	5	213	-87.969%
2025-03-19	78.9000	79.3600	77.5900	78.9400	-3.732%	15	208	-88.067%
2025-03-18	82.0000	82.0000	82.0000	82.0000	+3.797%	5	205	-88.512%
2025-03-17	81.2900	81.9000	77.6200	79.0000	-15.688%	9	200	-88.076%
2025-03-13	93.7000	93.7000	93.7000	93.7000	-5.354%	39	202	-89.947%
2025-03-11	98.2800	99.0000	98.2800	99.0000	+31.824%	6	202	-90.485%
2025-02-28	75.1000	75.1000	75.1000	75.1000	+6.676%	102	200	-87.457%
2025-02-26	70.3000	71.3000	70.3000	70.4000	+2.475%	17	196	-86.619%
2024-12-10	69.2000	69.2000	68.6000	68.7000	+0.453%	10	179	-86.288%
2024-12-09	68.3900	68.3900	68.3900	68.3900	-0.102%	80	169	-86.226%
2024-11-14	68.4600	68.4600	68.4600	68.4600	-21.626%	2	89	-86.240%
2024-10-18	87.3500	87.3500	87.3500	87.3500	-12.299%	2	0	-89.216%
2024-09-19	99.6000	99.6000	99.6000	99.6000	-8.540%	6	0	-90.542%
2024-09-18	108.9000	108.9000	108.9000	108.9000	+1.114%	6	0	-91.350%
2024-09-16	107.7000	107.7000	107.7000	107.7000	+7.808%	12	0	-91.253%
2024-08-28	99.9000	99.9000	99.9000	99.9000	-3.010%	6	0	-90.571%
2024-08-22	103.0000	103.0000	103.0000	103.0000	+7.404%	4	0	-90.854%
2024-08-20	95.9000	95.9000	95.9000	95.9000	0.000%	4	0	-90.177%

.dark-mode .BdpDmy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BdpDmy{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P3950SPX Dec 18 2026 3950.00 Put (SPX261218P03950000)option OPRA

SPX20261218P3950
SPX Dec 18 2026 3950.00 Put (SPX261218P03950000)
option OPRA