Dark

SPX20261218P4150
SPX Dec 18 2026 4150.00 Put (SPX261218P04150000)
option OPRA

EOD

Jul 7, 2026

10.96-5.517%(-0.64)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	10.9600	10.9600	10.9600	10.9600	-5.517%	2	2,151	0.000%
2026-07-01	11.6000	11.6000	11.6000	11.6000	-18.824%	1	2,152	-5.517%
2026-06-26	14.6400	14.6400	14.2900	14.2900	-2.123%	102	2,153	-23.303%
2026-06-25	14.5100	14.6000	14.4600	14.6000	-0.680%	6	2,059	-24.932%
2026-06-24	14.7000	14.7000	14.7000	14.7000	+2.083%	141	2,060	-25.442%
2026-06-18	14.5100	14.5600	14.4000	14.4000	-9.434%	42	1,919	-23.889%
2026-06-17	14.3900	15.9000	14.3900	15.9000	+13.248%	4	1,919	-31.069%
2026-06-16	14.0400	14.0400	14.0400	14.0400	+1.372%	2	1,919	-21.937%
2026-06-15	13.8000	13.8900	13.6400	13.8500	-28.608%	229	2,026	-20.866%
2026-06-10	19.4000	19.4000	19.4000	19.4000	+10.794%	1	2,026	-43.505%
2026-06-09	18.2700	18.2700	17.5100	17.5100	+1.155%	4	2,026	-37.407%
2026-06-05	17.3000	17.3100	17.3000	17.3100	+14.182%	6	2,025	-36.684%
2026-06-04	15.1900	15.1900	15.1600	15.1600	-3.439%	2	2,025	-27.704%
2026-06-01	15.6700	15.7000	15.6700	15.7000	-0.444%	4	2,025	-30.191%
2026-05-29	15.7700	15.7700	15.7700	15.7700	-8.314%	4	2,027	-30.501%
2026-05-27	17.2000	17.2000	17.2000	17.2000	+0.467%	2	2,029	-36.279%
2026-05-26	17.3200	17.3200	17.1000	17.1200	-15.457%	66	2,031	-35.981%
2026-05-20	20.2300	20.2500	20.2300	20.2500	-4.930%	4	2,034	-45.877%
2026-05-15	21.3000	21.3000	21.3000	21.3000	+3.048%	2	2,044	-48.545%
2026-05-13	21.4000	21.4000	20.6700	20.6700	-3.411%	24	2,045	-46.976%
2026-05-12	21.3000	21.4000	21.3000	21.4000	+1.422%	6	2,048	-48.785%
2026-05-08	21.1000	21.1000	21.1000	21.1000	-1.310%	13	2,048	-48.057%
2026-05-07	21.5000	21.5000	21.3800	21.3800	-2.106%	8	2,041	-48.737%
2026-05-06	21.8400	21.8400	21.8400	21.8400	-7.848%	1	2,039	-49.817%
2026-05-05	23.3000	23.7000	23.2000	23.7000	-0.587%	15	2,039	-53.755%
2026-05-04	23.8900	23.8900	23.8400	23.8400	+3.472%	2	2,028	-54.027%
2026-05-01	22.9700	23.3200	22.8200	23.0400	-4.557%	177	1,940	-52.431%
2026-04-30	24.2500	24.2800	24.1400	24.1400	-5.924%	9	1,940	-54.598%
2026-04-29	24.8700	25.6600	24.8700	25.6600	-0.117%	36	1,935	-57.288%
2026-04-27	25.6400	25.6900	25.6400	25.6900	-1.984%	2	1,917	-57.337%
2026-04-24	26.2000	26.2100	26.2000	26.2100	-5.036%	4	1,916	-58.184%
2026-04-23	27.6000	27.6000	27.6000	27.6000	+2.222%	3	1,914	-60.290%
2026-04-22	27.4000	27.4000	26.9500	27.0000	-5.594%	9	1,914	-59.407%
2026-04-21	26.7200	28.6000	26.7200	28.6000	+4.916%	19	1,910	-61.678%
2026-04-20	27.1200	27.2600	27.1200	27.2600	+2.868%	7	1,910	-59.795%
2026-04-17	26.9200	26.9700	26.2200	26.5000	-8.273%	12	1,908	-58.642%
2026-04-16	29.4700	29.5400	28.8900	28.8900	+0.104%	4	1,906	-62.063%
2026-04-15	28.4100	28.9200	28.4100	28.8600	-1.870%	264	1,904	-62.024%
2026-04-14	28.8900	29.4200	28.6300	29.4100	-4.202%	24	1,866	-62.734%
2026-04-13	32.1100	32.1100	30.7000	30.7000	-11.400%	7	1,850	-64.300%
2026-04-08	34.1300	34.6500	34.1300	34.6500	-17.872%	8	1,848	-68.369%
2026-04-07	43.0300	43.0500	41.7200	42.1900	+6.514%	14	1,848	-74.022%
2026-04-06	40.5900	40.5900	39.6100	39.6100	-15.867%	104	1,852	-72.330%
2026-04-02	47.0700	47.1400	47.0700	47.0800	+7.759%	6	1,905	-76.720%
2026-04-01	43.9300	43.9300	43.6900	43.6900	-7.808%	334	1,905	-74.914%
2026-03-31	52.2000	52.2000	47.3800	47.3900	-18.237%	78	2,015	-76.873%
2026-03-30	56.2100	57.9600	56.2100	57.9600	-2.457%	8	1,945	-81.090%
2026-03-27	56.1000	59.4200	54.4900	59.4200	+15.603%	102	1,942	-81.555%
2026-03-26	49.4000	52.3000	48.7000	51.4000	+11.279%	24	1,906	-78.677%
2026-03-25	46.1400	46.1900	46.1400	46.1900	-7.025%	2	1,914	-76.272%
2026-03-24	49.5500	49.6800	49.5300	49.6800	+1.181%	4	1,915	-77.939%
2026-03-20	49.0000	49.1000	49.0000	49.1000	+4.246%	48	1,914	-77.678%
2026-03-19	53.7900	53.7900	47.1000	47.1000	+0.021%	40	1,876	-76.730%
2026-03-18	46.6600	47.0900	46.6300	47.0900	+12.253%	6	1,878	-76.725%
2026-03-17	41.7400	41.9500	41.6300	41.9500	-5.624%	4	1,880	-73.874%
2026-03-16	44.5600	44.6000	44.0800	44.4500	-11.630%	18	1,881	-75.343%
2026-03-13	50.4800	50.4800	50.3000	50.3000	+5.010%	6	1,874	-78.211%
2026-03-12	47.0600	47.9000	46.6900	47.9000	+11.707%	16	1,871	-77.119%
2026-03-10	42.4100	42.9100	42.4100	42.8800	-16.315%	4	1,870	-74.440%
2026-03-09	53.6700	55.3200	51.2400	51.2400	+10.861%	21	1,870	-78.610%
2026-03-06	45.7900	46.2200	45.7900	46.2200	+5.453%	4	1,871	-76.287%
2026-03-05	43.7300	43.8300	43.7300	43.8300	+14.141%	2	1,873	-74.994%
2026-03-04	38.5000	38.5000	38.4000	38.4000	-13.514%	5	1,873	-71.458%
2026-03-03	49.4000	49.4000	44.4000	44.4000	+8.029%	3	1,876	-75.315%
2026-03-02	40.2500	41.1000	40.2500	41.1000	+3.008%	5	1,876	-73.333%
2026-02-27	40.4800	40.5200	39.9000	39.9000	+1.682%	7	1,879	-72.531%
2026-02-26	39.0300	39.2400	39.0300	39.2400	+5.032%	2	1,884	-72.069%
2026-02-25	37.3600	37.3600	37.3600	37.3600	-10.386%	1	1,883	-70.664%
2026-02-23	40.0000	41.6900	40.0000	41.6900	+8.624%	2	1,883	-73.711%
2026-02-20	38.8700	39.0900	38.0800	38.3800	-6.345%	10	1,882	-71.443%
2026-02-19	40.9900	40.9900	40.9800	40.9800	+7.616%	2	1,886	-73.255%
2026-02-18	37.9400	38.0800	37.9400	38.0800	-4.633%	5	1,887	-71.218%
2026-02-17	42.3200	42.3200	39.9300	39.9300	+2.097%	24	1,890	-72.552%
2026-02-13	42.4400	42.6200	39.1100	39.1100	-4.119%	70	1,921	-71.976%
2026-02-12	40.2600	40.7900	40.2600	40.7900	+8.744%	27	1,921	-73.131%
2026-02-06	37.5100	37.5100	37.5100	37.5100	-7.497%	2	1,642	-70.781%
2026-02-05	40.5900	40.7000	40.5000	40.5500	+7.817%	24	1,642	-72.972%
2026-02-03	37.5100	37.6100	37.5100	37.6100	+5.056%	2	1,642	-70.859%
2026-02-02	36.0800	36.0800	35.8000	35.8000	-3.165%	2	1,641	-69.385%
2026-01-30	37.5100	37.6500	36.9700	36.9700	-0.350%	4	1,641	-70.354%
2026-01-29	37.1000	37.1000	37.1000	37.1000	-1.539%	3	1,641	-70.458%
2026-01-28	36.9000	37.9000	36.9000	37.6800	+4.031%	98	1,639	-70.913%
2026-01-27	36.2200	36.2200	36.2200	36.2200	+1.088%	2	1,643	-69.740%
2026-01-23	35.8200	35.8300	35.8200	35.8300	-0.028%	2	1,643	-69.411%
2026-01-22	35.8900	35.8900	35.8400	35.8400	-2.317%	2	1,643	-69.420%
2026-01-16	36.5800	36.6900	36.5800	36.6900	-0.838%	2	1,643	-70.128%
2026-01-15	36.3000	37.0000	36.0000	37.0000	-5.492%	8	1,643	-70.378%
2026-01-14	39.0400	39.1500	39.0400	39.1500	+12.922%	4	1,637	-72.005%
2026-01-09	35.5000	35.5000	34.6700	34.6700	-5.144%	26	1,277	-68.388%
2026-01-05	36.5500	36.5500	36.5500	36.5500	-2.273%	10	1,148	-70.014%
2025-12-31	37.4000	37.4000	37.4000	37.4000	-1.760%	4	1,148	-70.695%
2025-12-29	37.7200	38.0700	37.7200	38.0700	+1.791%	13	1,148	-71.211%
2025-12-26	37.4000	37.4000	37.4000	37.4000	-1.734%	3	1,148	-70.695%
2025-12-22	38.1000	38.1000	38.0600	38.0600	-11.075%	3	1,148	-71.203%
2025-12-18	44.7400	44.7400	42.8000	42.8000	-5.934%	3	1,148	-74.393%
2025-12-17	45.1800	46.0100	45.1800	45.5000	+2.247%	143	1,150	-75.912%
2025-12-15	44.5000	44.5000	44.5000	44.5000	-0.447%	10	1,220	-75.371%
2025-12-12	44.5500	44.7700	44.5000	44.7000	+3.760%	78	1,220	-75.481%
2025-12-11	43.1100	43.1100	43.0800	43.0800	+0.186%	2	1,239	-74.559%
2025-12-10	45.8000	46.0000	43.0000	43.0000	-5.515%	336	1,240	-74.512%
2025-12-09	45.4200	45.5100	45.4200	45.5100	+2.454%	2	1,339	-75.917%
2025-12-05	45.3000	45.3000	44.2700	44.4200	-3.140%	54	1,339	-75.326%
2025-12-04	45.7800	46.4900	45.6000	45.8600	-1.588%	57	1,343	-76.101%
2025-12-02	46.6000	46.6000	46.6000	46.6000	-0.064%	1	1,396	-76.481%
2025-12-01	46.4300	46.6300	46.3600	46.6300	-13.166%	8	1,395	-76.496%
2025-11-25	53.7000	53.7000	53.7000	53.7000	-14.080%	1	1,395	-79.590%
2025-11-21	62.4000	62.6000	62.4000	62.5000	+5.396%	3	1,395	-82.464%
2025-11-18	59.7000	63.5900	59.3000	59.3000	+1.715%	29	1,393	-81.518%
2025-11-17	54.6000	58.3000	54.4000	58.3000	+6.387%	38	1,371	-81.201%
2025-11-14	57.1000	57.1500	53.1000	54.8000	+10.373%	57	1,333	-80.000%
2025-11-12	49.6400	49.6500	49.6400	49.6500	-0.581%	2	1,290	-77.925%
2025-11-11	50.5000	50.6600	49.9000	49.9400	-0.319%	22	1,290	-78.054%
2025-11-10	49.8000	50.9000	49.6100	50.1000	-7.308%	96	1,290	-78.124%
2025-11-07	55.9300	58.2000	54.0500	54.0500	+11.743%	335	1,280	-79.722%
2025-11-05	49.9700	50.0700	48.3700	48.3700	-2.362%	7	1,061	-77.341%
2025-10-31	49.4600	49.5400	49.4600	49.5400	+4.229%	2	1,061	-77.876%
2025-10-30	47.6600	47.6600	47.5300	47.5300	+2.347%	4	1,060	-76.941%
2025-10-28	46.4400	46.4400	46.4400	46.4400	+2.971%	2	1,062	-76.400%
2025-10-27	45.1000	45.1000	45.1000	45.1000	-5.033%	1	1,062	-75.698%
2025-10-24	47.5400	47.5400	47.4900	47.4900	-4.389%	4	1,062	-76.921%
2025-10-23	51.1700	51.1700	49.6700	49.6700	-5.570%	3	1,063	-77.934%
2025-10-22	52.9500	52.9500	52.6000	52.6000	+4.179%	25	1,064	-79.163%
2025-10-21	50.4900	50.4900	50.4900	50.4900	-19.921%	2	1,061	-78.293%
2025-10-16	56.9000	63.0500	56.8700	63.0500	+11.199%	4	1,063	-82.617%
2025-10-10	58.2900	58.2900	56.6000	56.7000	+9.671%	9	1,065	-80.670%
2025-10-09	51.7000	51.7300	51.6000	51.7000	+1.036%	5	1,058	-78.801%
2025-10-07	51.2400	51.2400	51.1700	51.1700	-1.917%	2	1,056	-78.581%
2025-10-06	52.2800	52.2800	52.1700	52.1700	-0.249%	2	1,056	-78.992%
2025-09-30	52.3000	52.3000	52.3000	52.3000	-5.288%	1	1,058	-79.044%
2025-09-24	55.1800	55.2200	55.1800	55.2200	+4.802%	4	1,057	-80.152%
2025-09-16	52.6300	52.6900	52.6300	52.6900	-4.720%	2	1,057	-79.199%
2025-08-27	55.3000	55.3000	55.3000	55.3000	-0.036%	1	1,058	-80.181%
2025-08-22	55.3200	55.3200	55.3200	55.3200	-2.140%	2	1,059	-80.188%
2025-08-19	56.5300	56.5300	56.5300	56.5300	-2.282%	20	1,060	-80.612%
2025-08-18	57.8800	57.8800	57.8500	57.8500	-1.263%	120	1,040	-81.054%
2025-08-14	58.5900	58.5900	58.5900	58.5900	-6.629%	2	1,040	-81.294%
2025-08-06	62.7500	62.7500	62.7500	62.7500	-1.025%	3	1,041	-82.534%
2025-08-04	63.5800	63.5800	63.4000	63.4000	-3.925%	2	1,040	-82.713%
2025-07-22	65.9900	65.9900	65.9900	65.9900	-7.809%	1	1,041	-83.391%
2025-07-07	71.6300	71.6300	71.5800	71.5800	-5.317%	2	1,041	-84.688%
2025-06-24	75.6000	75.6000	75.6000	75.6000	-10.427%	1	1,041	-85.503%
2025-06-23	84.4000	84.4000	84.4000	84.4000	+4.443%	1	1,041	-87.014%
2025-06-12	80.8100	80.8100	80.8100	80.8100	+2.007%	10	1,040	-86.437%
2025-06-10	79.2200	79.2200	79.2200	79.2200	-0.789%	1	1,030	-86.165%
2025-06-09	79.8500	79.8500	79.8500	79.8500	-5.837%	10	1,031	-86.274%
2025-06-03	87.3600	87.3600	84.3500	84.8000	-2.529%	18	1,021	-87.075%
2025-06-02	87.0000	87.0000	87.0000	87.0000	-2.793%	4	1,007	-87.402%
2025-05-30	89.5000	89.5000	89.5000	89.5000	-1.160%	8	1,003	-87.754%
2025-05-29	90.5500	90.5500	90.5500	90.5500	-0.165%	2	999	-87.896%
2025-05-28	90.7000	90.7000	90.7000	90.7000	-0.253%	4	999	-87.916%
2025-05-27	90.9300	90.9300	90.9300	90.9300	-1.697%	2	995	-87.947%
2025-05-21	94.2000	94.2000	92.5000	92.5000	+5.956%	14	993	-88.151%
2025-05-19	87.2700	87.3000	87.2700	87.3000	+3.033%	10	989	-87.446%
2025-05-16	83.7000	85.0300	83.7000	84.7300	-3.541%	100	985	-87.065%
2025-05-14	87.8800	87.9100	87.8400	87.8400	+1.631%	14	937	-87.523%
2025-05-13	90.4300	90.4300	86.2300	86.4300	-7.660%	62	931	-87.319%
2025-05-12	98.4400	98.8700	92.6200	93.6000	-24.577%	280	917	-88.291%
2025-05-01	124.1000	124.1000	124.1000	124.1000	-22.389%	1	736	-91.168%
2025-04-17	160.0000	160.0000	159.9000	159.9000	-29.404%	2	733	-93.146%
2025-04-09	226.5000	226.5000	226.5000	226.5000	+10.165%	1	733	-95.161%
2025-04-08	197.1000	205.6000	194.4000	205.6000	+27.551%	17	732	-94.669%
2025-04-04	161.1900	161.1900	161.1900	161.1900	+73.509%	2	715	-93.201%
2025-04-02	99.2000	99.2000	92.9000	92.9000	-5.934%	4	715	-88.202%
2025-04-01	98.7600	98.7600	98.7600	98.7600	+18.275%	1	711	-88.902%
2025-03-25	83.5000	83.5000	83.5000	83.5000	-11.827%	50	712	-86.874%
2025-03-19	97.0000	97.5000	94.7000	94.7000	-10.015%	17	662	-88.427%
2025-03-07	106.5400	106.5400	105.2400	105.2400	+10.430%	300	665	-89.586%
2025-03-03	95.3000	95.3000	95.3000	95.3000	+4.039%	6	515	-88.499%
2025-02-28	91.2000	91.6000	91.2000	91.6000	-0.866%	12	509	-88.035%
2025-02-27	92.4000	92.4000	92.4000	92.4000	+9.349%	6	505	-88.139%
2025-02-26	84.5000	84.5000	84.5000	84.5000	+8.195%	6	499	-87.030%
2025-01-22	78.1000	78.1000	78.1000	78.1000	-3.580%	1	468	-85.967%
2025-01-17	81.0000	81.0000	81.0000	81.0000	-2.056%	12	463	-86.469%
2025-01-16	82.7000	82.7000	82.7000	82.7000	-14.123%	6	463	-86.747%
2025-01-10	96.3000	96.3000	96.3000	96.3000	+8.202%	14	460	-88.619%
2025-01-08	89.0000	89.0000	89.0000	89.0000	+7.879%	7	460	-87.685%
2025-01-06	80.3000	82.5000	79.3000	82.5000	-8.027%	48	460	-86.715%
2024-12-31	89.7000	89.7000	89.7000	89.7000	+4.790%	7	424	-87.781%
2024-12-30	85.6000	85.6000	85.6000	85.6000	-0.696%	160	424	-87.196%
2024-12-23	86.2000	86.2000	86.2000	86.2000	+1.162%	7	342	-87.285%
2024-12-17	85.2100	85.2100	85.2100	85.2100	+3.410%	2	335	-87.138%
2024-11-22	82.4000	82.4000	82.4000	82.4000	-3.286%	12	335	-86.699%
2024-11-21	85.2000	85.2000	85.2000	85.2000	-2.961%	12	0	-87.136%
2024-11-20	87.8000	87.8000	87.8000	87.8000	+0.458%	12	0	-87.517%
2024-11-19	87.4000	87.4000	87.4000	87.4000	-1.908%	12	0	-87.460%
2024-11-15	89.1000	89.1000	89.1000	89.1000	+7.091%	12	0	-87.699%
2024-11-07	83.2000	83.2000	83.2000	83.2000	-39.928%	10	0	-86.827%
2024-08-12	138.5000	138.5000	138.5000	138.5000	0.000%	472	0	-92.087%

.dark-mode .PkJ4SG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PkJ4SG{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P4150SPX Dec 18 2026 4150.00 Put (SPX261218P04150000)option OPRA

SPX20261218P4150
SPX Dec 18 2026 4150.00 Put (SPX261218P04150000)
option OPRA