Dark

SPX20261218P4050
SPX Dec 18 2026 4050.00 Put (SPX261218P04050000)
option OPRA

EOD

Jul 6, 2026

10.10-9.498%(-1.06)400

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	10.1000	10.1000	10.1000	10.1000	-9.498%	400	2,936	0.000%
2026-07-02	11.1300	11.1600	11.1300	11.1600	-19.130%	4	2,785	-9.498%
2026-06-26	13.8000	13.8000	13.8000	13.8000	+1.247%	1	2,786	-26.812%
2026-06-25	13.7100	13.7100	13.6300	13.6300	+2.327%	2	2,785	-25.899%
2026-06-17	13.3100	13.3200	13.3100	13.3200	+2.069%	2	2,786	-24.174%
2026-06-16	13.0500	13.0500	13.0500	13.0500	-16.932%	6	2,786	-22.605%
2026-06-12	15.7700	15.7700	15.7100	15.7100	-12.333%	4	2,791	-35.710%
2026-06-11	17.8900	17.9200	17.8900	17.9200	+2.400%	2	2,791	-43.638%
2026-06-10	17.4900	17.5000	17.4900	17.5000	+5.422%	2	2,790	-42.286%
2026-06-09	18.5000	18.5000	16.6000	16.6000	+8.852%	4	2,790	-39.157%
2026-06-08	15.2600	15.2600	15.2500	15.2500	+10.507%	2	2,788	-33.770%
2026-06-04	13.8100	13.8100	13.8000	13.8000	-8.609%	3	2,789	-26.812%
2026-06-03	14.9100	15.1000	14.8800	15.1000	+4.138%	4	2,789	-33.113%
2026-06-02	14.5000	14.5000	14.5000	14.5000	+2.113%	2	2,788	-30.345%
2026-05-29	14.5300	14.5400	14.2000	14.2000	-11.250%	6	2,786	-28.873%
2026-05-27	16.0000	16.0000	16.0000	16.0000	+0.629%	50	2,786	-36.875%
2026-05-26	15.9000	15.9000	15.9000	15.9000	-18.878%	16	2,836	-36.478%
2026-05-19	19.4800	19.6000	19.4800	19.6000	+3.704%	4	2,848	-48.469%
2026-05-14	18.9000	18.9000	18.9000	18.9000	-1.920%	1	2,900	-46.561%
2026-05-13	19.2700	19.2700	19.2700	19.2700	-2.677%	2	2,900	-47.587%
2026-05-12	20.4400	20.4400	19.8000	19.8000	+1.020%	5	2,900	-48.990%
2026-05-11	19.5400	19.6000	19.5300	19.6000	-0.508%	4	2,900	-48.469%
2026-05-08	19.6000	19.7000	19.6000	19.7000	-0.505%	180	2,897	-48.731%
2026-05-07	19.8800	19.8800	19.8000	19.8000	-8.418%	2	2,766	-48.990%
2026-05-05	21.3900	21.6200	21.3900	21.6200	-1.007%	12	2,765	-53.284%
2026-05-01	21.3900	21.8400	21.2900	21.8400	-2.890%	15	2,764	-53.755%
2026-04-30	23.4700	23.4700	22.4900	22.4900	-5.663%	13	2,764	-55.091%
2026-04-29	23.3600	23.8400	23.3600	23.8400	-0.625%	16	2,760	-57.634%
2026-04-28	24.0100	24.0100	23.9900	23.9900	+0.714%	4	2,760	-57.899%
2026-04-27	23.7900	23.8200	23.7900	23.8200	-0.501%	2	2,758	-57.599%
2026-04-24	23.9300	23.9400	23.9300	23.9400	-6.484%	2	2,758	-57.811%
2026-04-23	25.2900	25.6000	25.2900	25.6000	+1.992%	28	2,758	-60.547%
2026-04-22	25.0000	25.5000	25.0000	25.1000	-4.816%	21	2,756	-59.761%
2026-04-16	26.3700	26.3700	26.3700	26.3700	+0.038%	425	2,738	-61.699%
2026-04-15	27.0400	27.0400	26.3600	26.3600	-1.199%	4	2,445	-61.684%
2026-04-14	26.5100	26.6800	26.5100	26.6800	-4.714%	4	2,443	-62.144%
2026-04-13	28.0000	28.0000	28.0000	28.0000	-12.881%	7	2,441	-63.929%
2026-04-08	31.9800	32.4300	31.9800	32.1400	-17.442%	22	2,434	-68.575%
2026-04-07	38.9300	38.9300	38.9300	38.9300	+5.501%	4	2,440	-74.056%
2026-04-06	36.9000	36.9000	36.9000	36.9000	-4.897%	6	2,446	-72.629%
2026-04-01	39.2000	39.2000	38.8000	38.8000	-10.989%	60	2,506	-73.969%
2026-03-31	46.5600	46.6000	43.5900	43.5900	-19.427%	6	2,486	-76.830%
2026-03-30	54.1000	54.1000	54.1000	54.1000	+24.026%	72	2,525	-81.331%
2026-03-25	43.6200	43.6200	43.6200	43.6200	-4.216%	2	2,454	-76.845%
2026-03-20	46.2800	46.2800	45.5100	45.5400	+5.417%	6	2,454	-77.822%
2026-03-18	41.2100	43.2000	41.2100	43.2000	-0.185%	14	2,454	-76.620%
2026-03-13	43.3400	43.3400	43.2800	43.2800	-2.523%	2	2,454	-76.664%
2026-03-12	44.0100	44.4000	43.8500	44.4000	+1.139%	75	2,455	-77.252%
2026-03-11	43.8000	43.9000	43.8000	43.9000	+10.971%	2	2,416	-76.993%
2026-03-10	41.6500	41.7500	39.1300	39.5600	-18.332%	12	2,414	-74.469%
2026-03-09	49.9600	49.9600	48.4000	48.4400	+16.526%	8	2,416	-79.149%
2026-03-05	41.6200	41.6200	41.5700	41.5700	-0.407%	2	2,416	-75.704%
2026-03-03	41.7400	41.7400	41.7400	41.7400	+4.428%	1	2,416	-75.803%
2026-03-02	40.0300	40.0300	39.9700	39.9700	+5.462%	7	2,415	-74.731%
2026-02-23	37.9000	37.9000	37.9000	37.9000	+4.638%	4	2,418	-73.351%
2026-02-20	36.2700	36.3000	36.2200	36.2200	+5.138%	4	2,420	-72.115%
2026-02-10	34.4700	34.4700	34.4500	34.4500	+3.144%	2	2,418	-70.682%
2026-02-09	33.4000	33.4000	33.4000	33.4000	-3.940%	4	2,419	-69.760%
2026-02-06	37.4000	37.4000	34.7700	34.7700	-6.507%	228	2,421	-70.952%
2026-02-04	37.1900	37.1900	37.1900	37.1900	+5.056%	2	2,497	-72.842%
2026-01-28	34.3000	35.4000	34.3000	35.4000	+6.723%	79	2,504	-71.469%
2026-01-26	33.1700	33.1700	33.1700	33.1700	-1.280%	4	2,478	-69.551%
2026-01-15	33.7000	33.7000	33.6000	33.6000	+0.299%	8	2,478	-69.940%
2026-01-13	33.4200	33.5000	33.4200	33.5000	+5.115%	2	2,473	-69.851%
2026-01-12	32.3000	32.3000	31.8700	31.8700	+0.663%	3	2,472	-68.309%
2026-01-09	32.5800	32.5800	31.6400	31.6600	-4.639%	10	2,471	-68.099%
2026-01-07	33.2500	33.2500	33.1200	33.2000	-2.981%	40	2,466	-69.578%
2025-12-30	34.2800	34.2800	34.2200	34.2200	-2.673%	6	2,450	-70.485%
2025-12-22	35.1600	35.1600	35.1600	35.1600	-17.193%	1	2,413	-71.274%
2025-12-17	40.8700	42.5900	40.8700	42.4600	-1.049%	89	2,413	-76.213%
2025-12-16	42.8600	43.0300	42.7400	42.9100	+6.213%	54	2,411	-76.462%
2025-12-15	40.4000	40.4000	40.4000	40.4000	-4.672%	19	2,399	-75.000%
2025-12-08	40.6100	42.3800	40.3700	42.3800	+4.128%	86	2,399	-76.168%
2025-12-05	41.4900	41.4900	40.5000	40.7000	-4.728%	261	2,398	-75.184%
2025-12-03	43.8700	43.8700	42.7200	42.7200	-0.882%	74	2,571	-76.358%
2025-12-02	43.4000	44.1000	43.1000	43.1000	-4.009%	116	2,513	-76.566%
2025-12-01	44.2000	44.9000	43.9600	44.9000	-10.020%	83	2,421	-77.506%
2025-11-25	49.9000	49.9000	49.9000	49.9000	-13.518%	66	2,398	-79.760%
2025-11-21	57.6000	57.7000	57.6000	57.7000	-2.616%	29	2,390	-82.496%
2025-11-20	59.2500	59.2500	59.2500	59.2500	+5.804%	1	2,387	-82.954%
2025-11-19	54.3000	57.7000	52.9000	56.0000	+12.247%	68	2,370	-81.964%
2025-11-17	50.6200	50.6200	49.8500	49.8900	+5.811%	8	2,380	-79.755%
2025-11-13	47.2000	47.2000	47.1500	47.1500	+1.398%	2	2,377	-78.579%
2025-11-11	46.4600	46.5500	46.3500	46.5000	-12.479%	6	2,377	-78.280%
2025-11-07	53.0300	53.1300	53.0300	53.1300	+5.354%	2	2,377	-80.990%
2025-11-06	50.4700	50.4800	50.4200	50.4300	+7.895%	84	2,376	-79.972%
2025-11-05	46.5800	46.7400	46.5800	46.7400	-3.768%	4	2,331	-78.391%
2025-11-04	48.9200	48.9200	48.5700	48.5700	+14.552%	6	2,330	-79.205%
2025-10-27	42.4000	42.4000	42.4000	42.4000	-12.397%	4	2,327	-76.179%
2025-10-22	48.6000	48.8000	48.4000	48.4000	+3.264%	18	2,327	-79.132%
2025-10-21	47.0600	47.0600	46.7900	46.8700	-0.825%	120	2,328	-78.451%
2025-10-20	47.2300	47.2600	47.2300	47.2600	-14.260%	2	2,308	-78.629%
2025-10-17	55.9600	56.1200	54.9400	55.1200	+5.291%	18	2,307	-81.676%
2025-10-15	52.3100	52.3500	52.3100	52.3500	-3.520%	2	2,305	-80.707%
2025-10-14	54.3100	54.3100	54.2600	54.2600	-3.400%	2	2,305	-81.386%
2025-10-10	54.8400	56.1700	54.7700	56.1700	+16.535%	30	2,305	-82.019%
2025-09-30	48.2000	48.2000	48.2000	48.2000	+4.104%	1	2,291	-79.046%
2025-09-29	46.3000	46.3000	46.3000	46.3000	-4.674%	2	2,290	-78.186%
2025-09-17	48.6000	48.6000	48.5700	48.5700	+1.040%	2	2,290	-79.205%
2025-09-15	48.0700	48.0700	48.0700	48.0700	-4.243%	2	2,289	-78.989%
2025-09-08	50.1200	50.2000	50.0600	50.2000	-0.791%	32	2,288	-79.880%
2025-09-04	50.6000	50.6000	50.6000	50.6000	-1.210%	2	2,302	-80.040%
2025-08-22	51.2200	51.2200	51.2200	51.2200	-5.271%	2	2,302	-80.281%
2025-08-14	54.0700	54.0700	54.0700	54.0700	+0.689%	2	2,303	-81.321%
2025-08-12	53.7000	53.7000	53.7000	53.7000	-4.448%	1,900	2,261	-81.192%
2025-08-08	56.6000	56.6000	56.2000	56.2000	-3.436%	9	404	-82.028%
2025-08-04	58.2000	58.2000	58.2000	58.2000	+5.588%	3	404	-82.646%
2025-07-30	55.0400	55.1200	55.0400	55.1200	-10.953%	2	401	-81.676%
2025-07-03	61.9000	61.9000	61.9000	61.9000	-8.702%	1	402	-83.683%
2025-06-26	67.6000	67.8000	67.6000	67.8000	-3.474%	21	402	-85.103%
2025-06-25	69.4400	70.2400	69.4400	70.2400	-0.917%	40	421	-85.621%
2025-06-24	71.9500	71.9500	70.8900	70.8900	-9.671%	60	431	-85.753%
2025-06-03	78.4800	78.4800	78.4800	78.4800	-3.350%	148	431	-87.130%
2025-05-27	81.2000	81.2000	81.2000	81.2000	-4.918%	4	579	-87.562%
2025-05-12	87.1000	87.1000	85.4000	85.4000	-22.272%	3	575	-88.173%
2025-05-08	109.8700	109.8700	109.8700	109.8700	-2.856%	148	575	-90.807%
2025-05-01	113.6000	113.6000	113.1000	113.1000	+0.892%	12	427	-91.070%
2025-04-28	112.1000	112.1000	112.1000	112.1000	-8.325%	16	415	-90.990%
2025-04-24	122.2800	122.2800	122.2800	122.2800	-32.180%	2	399	-91.740%
2025-04-21	178.0000	180.3000	178.0000	180.3000	+13.468%	2	397	-94.398%
2025-04-16	158.9000	158.9000	158.9000	158.9000	-1.883%	1	397	-93.644%
2025-04-10	182.2300	182.2300	161.9000	161.9500	-22.139%	120	396	-93.764%
2025-04-09	208.0000	208.0000	208.0000	208.0000	+7.884%	13	291	-95.144%
2025-04-08	199.0000	199.6000	186.2000	192.8000	+4.160%	20	304	-94.761%
2025-04-07	185.1000	185.1000	185.1000	185.1000	+4.458%	2	285	-94.543%
2025-04-04	144.3600	177.2000	144.3600	177.2000	+99.437%	16	285	-94.300%
2025-04-01	88.8500	88.8500	88.8500	88.8500	+9.556%	2	288	-88.633%
2025-03-26	81.1000	81.1000	81.1000	81.1000	+6.013%	5	286	-87.546%
2025-03-25	76.5000	76.5000	76.5000	76.5000	-11.253%	5	281	-86.797%
2025-03-19	87.0000	87.0000	86.2000	86.2000	-20.133%	5	276	-88.283%
2025-03-11	107.9300	107.9300	107.9300	107.9300	+3.085%	1	280	-90.642%
2025-03-10	103.8000	104.7000	103.6000	104.7000	+24.643%	18	279	-90.353%
2025-03-05	94.4000	94.4000	84.0000	84.0000	+1.327%	49	261	-87.976%
2025-02-28	82.8000	82.9000	82.8000	82.9000	+7.662%	26	212	-87.817%
2025-02-26	77.2000	77.8000	76.9000	77.0000	-1.155%	23	205	-86.883%
2025-02-24	77.9000	78.6000	77.5000	77.9000	+12.523%	15	183	-87.035%
2025-01-31	69.2300	69.2300	69.2300	69.2300	+0.625%	10	198	-85.411%
2025-01-24	68.8000	68.8000	68.8000	68.8000	-12.944%	2	198	-85.320%
2025-01-15	80.5000	80.9000	79.0300	79.0300	-9.056%	4	197	-87.220%
2025-01-14	86.9000	86.9000	86.9000	86.9000	-1.250%	1	196	-88.377%
2025-01-13	88.0000	88.0000	88.0000	88.0000	-1.566%	1	195	-88.523%
2025-01-10	84.1000	89.4000	84.1000	89.4000	+20.648%	4	195	-88.702%
2025-01-06	74.1000	74.1000	74.1000	74.1000	-4.387%	1	194	-86.370%
2025-01-03	80.7000	80.7000	77.5000	77.5000	-9.463%	4	194	-86.968%
2025-01-02	85.6000	85.6000	85.6000	85.6000	+9.659%	1	194	-88.201%
2024-12-17	78.0600	78.0600	78.0600	78.0600	+4.456%	2	194	-87.061%
2024-12-16	74.7300	74.7300	74.7300	74.7300	+0.538%	1	193	-86.485%
2024-12-11	74.3300	74.3300	74.3300	74.3300	-4.090%	4	193	-86.412%
2024-11-06	77.5000	77.5000	77.5000	77.5000	-24.390%	10	189	-86.968%
2024-10-31	102.5000	102.5000	102.5000	102.5000	+11.292%	10	0	-90.146%
2024-10-28	92.1000	92.1000	92.1000	92.1000	-4.461%	10	0	-89.034%
2024-10-25	96.4000	96.4000	96.4000	96.4000	+3.879%	10	0	-89.523%
2024-10-24	92.8000	92.8000	92.8000	92.8000	-10.940%	10	0	-89.116%
2024-10-10	105.6000	105.6000	104.2000	104.2000	+2.057%	24	0	-90.307%
2024-10-09	102.1000	102.1000	102.1000	102.1000	-11.295%	8	0	-90.108%
2024-10-01	115.1000	115.1000	115.1000	115.1000	+7.269%	8	0	-91.225%
2024-08-20	107.3000	107.3000	107.3000	107.3000	0.000%	300	0	-90.587%

.dark-mode .KjcpVH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KjcpVH{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P4050SPX Dec 18 2026 4050.00 Put (SPX261218P04050000)option OPRA

SPX20261218P4050
SPX Dec 18 2026 4050.00 Put (SPX261218P04050000)
option OPRA