Dark

SPX20261218P4175
SPX Dec 18 2026 4175.00 Put (SPX261218P04175000)
option OPRA

EOD

Jul 7, 2026

11.28-16.937%(-2.30)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	11.2800	11.2800	11.2800	11.2800	-16.937%	4	442	0.000%
2026-06-29	13.5400	13.5800	13.5400	13.5800	-13.996%	2	444	-16.937%
2026-06-24	15.7400	15.7900	15.7400	15.7900	-1.925%	4	443	-28.562%
2026-06-23	16.1000	16.1000	16.1000	16.1000	+11.034%	1	442	-29.938%
2026-06-22	14.5000	14.5000	14.5000	14.5000	+0.694%	3	444	-22.207%
2026-06-18	14.4000	14.4000	14.4000	14.4000	-1.774%	1	443	-21.667%
2026-06-17	14.6900	14.6900	14.6600	14.6600	+2.517%	2	443	-23.056%
2026-06-16	14.3000	14.3000	14.3000	14.3000	+2.143%	1	443	-21.119%
2026-06-15	14.5000	14.5000	14.0000	14.0000	-22.179%	3	444	-19.429%
2026-06-11	20.3900	20.3900	17.9900	17.9900	-10.498%	18	444	-37.298%
2026-06-10	20.1000	20.1000	20.1000	20.1000	+16.860%	1	460	-43.881%
2026-06-09	17.2000	17.2000	17.2000	17.2000	+2.381%	10	460	-34.419%
2026-06-08	16.6400	16.8000	16.6400	16.8000	+2.252%	9	470	-32.857%
2026-05-28	16.4300	16.4300	16.4300	16.4300	-4.919%	1	471	-31.345%
2026-05-26	17.2400	17.2800	17.2400	17.2800	-20.000%	120	470	-34.722%
2026-05-15	21.6000	21.6000	21.6000	21.6000	-0.917%	16	536	-47.778%
2026-05-13	21.8000	21.8000	21.8000	21.8000	+0.461%	2	536	-48.257%
2026-05-12	21.7000	21.7000	21.7000	21.7000	+2.022%	1	536	-48.018%
2026-05-11	21.3100	21.3100	21.2700	21.2700	-1.070%	4	536	-46.968%
2026-05-08	21.4400	21.5000	21.4400	21.5000	-12.955%	2	535	-47.535%
2026-05-04	23.1300	24.7000	23.1300	24.7000	+0.529%	5	535	-54.332%
2026-04-30	24.5700	24.5700	24.5700	24.5700	-6.006%	1	535	-54.090%
2026-04-29	25.9700	26.1500	25.9700	26.1400	-0.722%	44	534	-56.848%
2026-04-27	26.3100	26.3300	26.3100	26.3300	-6.299%	2	512	-57.159%
2026-04-23	27.3000	28.1000	27.2000	28.1000	+1.079%	15	512	-59.858%
2026-04-22	27.9000	27.9000	27.8000	27.8000	+0.216%	10	508	-59.424%
2026-04-21	27.4600	27.7400	27.4600	27.7400	-0.036%	58	479	-59.337%
2026-04-20	27.7100	27.7500	27.7100	27.7500	+1.686%	2	479	-59.351%
2026-04-17	26.7100	27.4000	26.7100	27.2900	-5.734%	14	478	-58.666%
2026-04-15	29.1600	29.1600	28.9500	28.9500	-11.657%	10	472	-61.036%
2026-04-09	32.7700	32.7700	32.7700	32.7700	-7.193%	4	468	-65.578%
2026-04-08	34.5700	35.3100	34.5700	35.3100	-14.254%	6	466	-68.054%
2026-04-06	40.9300	41.1800	40.9300	41.1800	-3.333%	4	463	-72.608%
2026-04-01	43.8500	43.9100	42.6000	42.6000	-12.901%	65	522	-73.521%
2026-03-31	51.6000	51.8700	48.9100	48.9100	-17.798%	122	466	-76.937%
2026-03-30	57.6000	59.5000	57.5000	59.5000	+13.333%	66	363	-81.042%
2026-03-26	50.0000	52.5000	50.0000	52.5000	+12.227%	17	300	-78.514%
2026-03-25	46.7800	46.7800	46.7800	46.7800	-4.919%	2	303	-75.887%
2026-03-20	49.1400	49.2000	49.1400	49.2000	-6.357%	2	304	-77.073%
2026-03-19	52.6600	52.6600	52.5400	52.5400	+12.723%	2	303	-78.531%
2026-03-16	46.3400	46.6100	46.3400	46.6100	-10.365%	2	303	-75.799%
2026-03-13	52.0000	52.0000	52.0000	52.0000	+5.477%	7	304	-78.308%
2026-03-12	49.4600	49.4900	48.5000	49.3000	+3.789%	23	304	-77.120%
2026-03-11	47.1000	47.5000	47.1000	47.5000	-0.419%	5	296	-76.253%
2026-03-10	47.2000	47.7000	46.9000	47.7000	+20.424%	17	295	-76.352%
2026-03-04	39.6200	39.6200	39.6100	39.6100	-21.033%	2	295	-71.522%
2026-03-03	50.1400	50.2000	49.9100	50.1600	+21.423%	8	295	-77.512%
2026-02-27	41.1300	41.3300	41.1100	41.3100	+8.425%	42	299	-72.694%
2026-02-25	38.1000	38.1000	38.1000	38.1000	-7.434%	29	287	-70.394%
2026-02-23	41.1600	41.1600	41.1600	41.1600	+5.538%	11	287	-72.595%
2026-02-20	39.0000	39.0000	39.0000	39.0000	-4.271%	2	287	-71.077%
2026-02-17	40.7400	40.7400	40.7400	40.7400	-6.086%	13	288	-72.312%
2026-02-13	43.4300	43.4300	43.3800	43.3800	+15.158%	2	286	-73.997%
2026-02-10	37.6700	37.6700	37.6700	37.6700	+3.205%	2	286	-70.056%
2026-02-02	36.5000	36.5000	36.5000	36.5000	-5.928%	1	287	-69.096%
2026-01-28	37.6000	38.8000	37.6000	38.8000	+6.301%	15	286	-70.928%
2026-01-22	36.4700	36.5000	36.4700	36.5000	-1.617%	2	283	-69.096%
2026-01-16	37.1900	37.1900	37.1000	37.1000	-1.330%	4	282	-69.596%
2026-01-15	37.2000	37.7000	37.2000	37.6000	+3.581%	9	282	-70.000%
2026-01-07	36.3000	36.3000	36.3000	36.3000	-5.222%	26	276	-68.926%
2025-12-26	38.3000	38.3000	38.3000	38.3000	-1.542%	1	276	-70.548%
2025-12-22	38.9000	38.9000	38.9000	38.9000	-12.447%	1	277	-71.003%
2025-12-17	44.3900	44.4300	44.3900	44.4300	-2.201%	2	276	-74.612%
2025-12-16	45.4300	45.4300	45.4300	45.4300	+0.221%	2	277	-75.171%
2025-12-15	45.3900	45.3900	45.3300	45.3300	+3.659%	2	338	-75.116%
2025-12-11	45.3600	46.4300	43.3000	43.7300	-1.730%	390	339	-74.205%
2025-12-10	46.7800	46.8500	43.9700	44.5000	-3.408%	158	500	-74.652%
2025-12-09	46.0700	46.0700	46.0700	46.0700	-0.925%	2	610	-75.516%
2025-12-08	46.5000	46.5000	46.5000	46.5000	+3.957%	30	610	-75.742%
2025-12-05	44.6600	44.7300	44.6600	44.7300	-3.806%	2	580	-74.782%
2025-12-04	46.8700	47.2100	46.5000	46.5000	-0.916%	69	580	-75.742%
2025-12-03	46.6000	46.9900	46.4800	46.9300	-0.719%	250	639	-75.964%
2025-12-01	47.2400	47.3200	47.2400	47.2700	-26.371%	6	875	-76.137%
2025-11-21	64.2000	64.2000	64.2000	64.2000	-1.985%	8	875	-82.430%
2025-11-20	53.9000	70.0000	53.5000	65.5000	+8.552%	106	875	-82.779%
2025-11-19	60.0100	62.4000	58.2000	60.3400	-1.726%	127	769	-81.306%
2025-11-18	63.7000	64.4100	59.8000	61.4000	+4.068%	62	642	-81.629%
2025-11-17	55.9000	59.0000	55.3000	59.0000	+5.546%	39	582	-80.881%
2025-11-14	53.9200	56.1000	53.9200	55.9000	-1.757%	19	543	-79.821%
2025-11-13	55.0700	57.0000	55.0700	56.9000	+10.851%	30	528	-80.176%
2025-11-12	51.1800	51.3300	51.1800	51.3300	-0.523%	2	500	-78.025%
2025-11-11	51.3000	51.8000	51.1200	51.6000	+1.856%	118	500	-78.140%
2025-11-10	51.0400	52.9000	50.3000	50.6600	-7.555%	87	382	-77.734%
2025-11-07	60.3000	60.3000	54.8000	54.8000	+1.107%	141	305	-79.416%
2025-11-06	55.4000	55.4000	54.2000	54.2000	+9.120%	56	164	-79.188%
2025-11-05	53.0300	53.1200	49.5000	49.6700	+2.730%	8	111	-77.290%
2025-10-30	48.4900	48.4900	48.3500	48.3500	+3.356%	2	109	-76.670%
2025-10-28	46.9600	47.0100	46.7500	46.7800	+0.451%	6	118	-75.887%
2025-10-27	46.4800	46.8500	46.4300	46.5700	-12.577%	8	117	-75.778%
2025-10-21	52.5600	53.2700	52.5000	53.2700	-13.184%	6	117	-78.825%
2025-10-17	61.0000	61.4700	60.9000	61.3600	+5.811%	6	114	-81.617%
2025-10-15	54.3300	57.9900	54.3100	57.9900	+0.329%	4	122	-80.548%
2025-10-10	51.2800	58.0000	51.2600	57.8000	+9.490%	16	124	-80.484%
2025-10-09	52.7900	52.7900	52.7900	52.7900	+0.667%	2	120	-78.632%
2025-10-07	52.4400	52.5100	52.4100	52.4400	-0.776%	24	108	-78.490%
2025-09-29	52.1000	52.8500	52.1000	52.8500	-4.946%	2	108	-78.657%
2025-08-28	55.5700	55.6000	55.5500	55.6000	-1.593%	4	108	-79.712%
2025-08-27	56.5000	56.5000	56.5000	56.5000	-9.600%	1	109	-80.035%
2025-08-08	62.5000	62.5000	62.5000	62.5000	-3.251%	7	108	-81.952%
2025-08-04	64.8700	64.8700	64.6000	64.6000	-6.241%	2	108	-82.539%
2025-07-18	68.9000	68.9000	68.9000	68.9000	-15.976%	7	108	-83.628%
2025-06-16	82.0000	82.0000	82.0000	82.0000	-9.091%	3	65	-86.244%
2025-06-05	90.2000	90.2000	90.2000	90.2000	+2.617%	3	72	-87.494%
2025-06-04	87.9000	87.9000	87.9000	87.9000	-0.227%	4	69	-87.167%
2025-05-20	88.1000	88.1000	88.1000	88.1000	+0.916%	4	67	-87.196%
2025-05-19	87.3000	87.3000	87.3000	87.3000	-27.189%	4	64	-87.079%
2025-05-09	119.9000	119.9000	119.9000	119.9000	-5.591%	2	63	-90.592%
2025-05-01	127.3000	127.3000	127.0000	127.0000	-10.437%	2	62	-91.118%
2025-04-30	143.0000	143.6000	140.4000	141.8000	-38.615%	45	60	-92.045%
2025-04-09	231.0000	231.0000	231.0000	231.0000	+13.962%	1	22	-95.117%
2025-04-08	200.6000	206.4000	198.5000	202.7000	+106.626%	12	21	-94.435%
2025-03-19	97.9000	98.4000	97.8000	98.1000	0.000%	15	15	-88.502%

.dark-mode .bcZB3X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bcZB3X{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P4175SPX Dec 18 2026 4175.00 Put (SPX261218P04175000)option OPRA

SPX20261218P4175
SPX Dec 18 2026 4175.00 Put (SPX261218P04175000)
option OPRA