Dark

SPX20261218P4225
SPX Dec 18 2026 4225.00 Put (SPX261218P04225000)
option OPRA

EOD

Jul 7, 2026

11.25-12.109%(-1.55)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	11.2500	11.2500	11.2500	11.2500	-12.109%	3	315	0.000%
2026-07-01	12.5600	12.8000	12.5600	12.8000	-17.526%	4	317	-12.109%
2026-06-26	15.5200	15.5200	15.5200	15.5200	-1.460%	4	317	-27.513%
2026-06-18	15.7500	15.7500	15.7500	15.7500	+1.286%	100	286	-28.571%
2026-06-17	15.5500	15.5500	15.5500	15.5500	+5.782%	1	286	-27.653%
2026-06-15	14.7000	14.7000	14.7000	14.7000	-14.535%	2	286	-23.469%
2026-06-12	17.2000	17.2000	17.2000	17.2000	-17.703%	1	286	-34.593%
2026-06-10	20.9000	20.9000	20.9000	20.9000	+11.765%	8	286	-46.172%
2026-06-09	18.7000	18.7000	18.7000	18.7000	+6.857%	8	289	-39.840%
2026-06-08	16.9900	17.5000	16.9900	17.5000	+2.339%	5	289	-35.714%
2026-06-03	17.1000	17.1000	17.1000	17.1000	+3.012%	3	291	-34.211%
2026-06-02	16.6000	16.6000	16.6000	16.6000	-9.487%	24	295	-32.229%
2026-05-27	18.3300	18.3400	18.3200	18.3400	-14.299%	6	295	-38.659%
2026-05-20	21.4000	21.4000	21.4000	21.4000	-1.382%	10	294	-47.430%
2026-05-18	21.7000	21.7000	21.7000	21.7000	-1.899%	1	308	-48.157%
2026-05-14	22.1700	22.3500	22.0800	22.1200	-2.124%	6	308	-49.141%
2026-05-12	22.4000	22.7000	22.4000	22.6000	+1.619%	19	305	-50.221%
2026-05-11	22.2200	22.2400	22.2200	22.2400	+0.725%	4	305	-49.415%
2026-05-08	22.1900	22.3300	22.0100	22.0800	-4.000%	16	287	-49.049%
2026-05-07	23.0000	23.0000	23.0000	23.0000	0.000%	1	279	-51.087%
2026-05-06	23.0000	23.0000	23.0000	23.0000	-7.631%	1	280	-51.087%
2026-05-05	24.9000	24.9000	24.9000	24.9000	+3.750%	3	282	-54.819%
2026-05-04	24.0000	24.0000	24.0000	24.0000	-0.744%	10	279	-53.125%
2026-05-01	24.1800	24.1800	24.1800	24.1800	-10.112%	1	278	-53.474%
2026-04-28	26.9000	26.9000	26.9000	26.9000	-7.560%	1	279	-58.178%
2026-04-23	29.1000	29.1000	29.1000	29.1000	+2.827%	10	285	-61.340%
2026-04-22	28.2400	28.3000	28.1800	28.3000	-6.601%	14	289	-60.247%
2026-04-21	30.3000	30.3000	30.3000	30.3000	+6.803%	1	276	-62.871%
2026-04-17	28.0600	28.3700	28.0300	28.3700	-6.091%	4	276	-60.345%
2026-04-15	30.3300	30.3300	30.2100	30.2100	-29.251%	62	275	-62.761%
2026-04-06	43.9700	43.9700	42.7000	42.7000	-4.260%	56	244	-73.653%
2026-04-01	45.1000	45.1000	44.6000	44.6000	-12.118%	61	270	-74.776%
2026-03-31	55.5500	55.5500	50.7500	50.7500	-19.316%	6	270	-77.833%
2026-03-30	61.2800	62.9000	61.2800	62.9000	+0.963%	65	280	-82.114%
2026-03-27	58.5400	62.3200	58.4200	62.3000	+11.649%	7	247	-81.942%
2026-03-26	51.8000	55.8000	51.8000	55.8000	+11.178%	9	249	-79.839%
2026-03-25	48.3000	50.1900	48.3000	50.1900	-3.351%	9	247	-77.585%
2026-03-24	52.0800	52.1100	51.9300	51.9300	-4.890%	8	248	-78.336%
2026-03-20	57.0000	57.0000	54.6000	54.6000	+13.987%	2	245	-79.396%
2026-03-16	47.3300	47.9000	47.3300	47.9000	-11.132%	22	243	-76.514%
2026-03-13	50.6200	53.9000	50.6200	53.9000	+5.068%	10	249	-79.128%
2026-03-12	50.4000	51.3000	50.4000	51.3000	+5.556%	10	245	-78.070%
2026-03-10	44.9700	49.0000	44.9700	48.6000	-8.955%	9	238	-76.852%
2026-03-09	53.4800	53.4900	53.3800	53.3800	+7.383%	19	247	-78.925%
2026-03-06	50.2200	50.2200	49.6800	49.7100	+14.407%	22	238	-77.369%
2026-03-05	43.4100	43.4500	43.4100	43.4500	-13.498%	2	218	-74.108%
2026-03-03	50.0900	50.2300	50.0900	50.2300	+15.871%	2	219	-77.603%
2026-03-02	43.3500	43.3500	43.3500	43.3500	-0.345%	1	220	-74.048%
2026-02-27	43.5000	43.5000	43.5000	43.5000	+4.567%	1	222	-74.138%
2026-02-26	41.6000	41.6000	41.6000	41.6000	+5.051%	1	222	-72.957%
2026-02-25	39.5000	39.6000	39.5000	39.6000	-1.099%	40	186	-71.591%
2026-02-20	40.3700	40.4600	39.9800	40.0400	-7.315%	90	186	-71.903%
2026-02-19	43.2000	43.2000	43.2000	43.2000	-2.395%	4	182	-73.958%
2026-02-17	44.3200	44.3400	43.9600	44.2600	+12.707%	146	179	-74.582%
2026-02-10	39.1700	39.2700	39.1700	39.2700	+3.342%	2	248	-71.352%
2026-02-09	38.0000	38.0000	38.0000	38.0000	+0.529%	4	249	-70.395%
2026-02-02	38.2300	38.2300	37.8000	37.8000	-3.571%	2	247	-70.238%
2026-01-29	39.2000	39.2000	39.2000	39.2000	+2.645%	5	252	-71.301%
2026-01-27	37.7700	38.2400	37.7700	38.1900	+1.300%	102	252	-70.542%
2026-01-26	37.6900	37.7000	37.6900	37.7000	-1.309%	2	204	-70.159%
2026-01-22	38.2000	38.2000	38.2000	38.2000	-1.292%	4	203	-70.550%
2026-01-16	38.9000	38.9000	38.7000	38.7000	+1.309%	2	201	-70.930%
2026-01-15	38.3000	38.3000	38.2000	38.2000	-3.046%	5	201	-70.550%
2025-12-26	39.3300	39.4000	39.3300	39.4000	-7.075%	2	198	-71.447%
2025-12-19	43.6300	43.6300	42.4000	42.4000	-7.806%	21	198	-73.467%
2025-12-18	45.8400	45.9900	45.8400	45.9900	-5.292%	2	180	-75.538%
2025-12-17	48.5100	48.5600	48.5100	48.5600	+2.232%	2	181	-76.833%
2025-12-16	47.5000	47.5000	47.5000	47.5000	+0.892%	9	182	-76.316%
2025-12-15	45.4000	48.1000	45.3000	47.0800	+0.814%	605	320	-76.105%
2025-12-12	44.4000	49.3000	44.3000	46.7000	+14.237%	454	679	-75.910%
2025-12-11	45.2300	45.2300	40.8800	40.8800	-11.668%	229	972	-72.480%
2025-12-10	46.3100	46.3100	46.2800	46.2800	-3.058%	2	1,165	-75.691%
2025-12-09	47.6700	47.7400	47.6100	47.7400	-0.645%	4	1,165	-76.435%
2025-12-08	48.1600	48.3000	48.0500	48.0500	-1.314%	8	1,165	-76.587%
2025-12-03	48.6400	48.6900	48.6400	48.6900	-22.653%	2	1,163	-76.895%
2025-11-18	63.0600	67.7000	62.9500	62.9500	+0.881%	197	1,163	-82.129%
2025-11-17	57.6000	62.8000	57.6000	62.4000	+8.146%	54	972	-81.971%
2025-11-14	59.2000	59.2000	57.1900	57.7000	-2.698%	29	924	-80.503%
2025-11-13	55.0400	59.3000	55.0100	59.3000	+12.438%	30	903	-81.029%
2025-11-12	52.7500	52.7500	52.7400	52.7400	-1.236%	6	877	-78.669%
2025-11-11	53.2000	53.4000	53.2000	53.4000	+0.945%	16	884	-78.933%
2025-11-10	53.4000	53.5300	52.3000	52.9000	-7.030%	59	884	-78.733%
2025-11-07	60.2900	62.7000	56.9000	56.9000	-1.727%	185	825	-80.228%
2025-11-06	54.6000	58.6000	54.0100	57.9000	+9.659%	277	649	-80.570%
2025-11-05	54.2800	59.3200	51.4000	52.8000	-5.376%	143	411	-78.693%
2025-11-04	55.4700	57.1000	54.3600	55.8000	+14.485%	162	286	-79.839%
2025-10-28	48.6700	48.7700	48.6700	48.7400	+0.619%	4	134	-76.918%
2025-10-27	48.4700	48.4700	48.4000	48.4400	-10.578%	16	124	-76.775%
2025-10-23	54.1700	54.1700	54.1700	54.1700	-1.848%	1	124	-79.232%
2025-10-21	55.2700	55.2700	55.1900	55.1900	-10.537%	2	123	-79.616%
2025-10-10	53.6100	61.8400	53.2600	61.6900	+5.363%	123	74	-81.764%
2025-09-05	58.5500	58.5500	58.5500	58.5500	-13.643%	1	18	-80.786%
2025-08-04	67.9300	67.9300	67.8000	67.8000	-25.240%	8	17	-83.407%
2025-06-18	90.6900	90.6900	90.6900	90.6900	-2.693%	1	16	-87.595%
2025-06-17	93.2000	93.2000	93.2000	93.2000	-1.584%	3	16	-87.929%
2025-06-13	94.7000	94.7000	94.7000	94.7000	+9.606%	6	13	-88.120%
2025-06-12	86.4000	86.4000	86.4000	86.4000	-0.917%	3	10	-86.979%
2025-06-11	87.2000	87.2000	87.2000	87.2000	-30.684%	3	7	-87.099%
2025-05-09	125.5000	125.8000	125.5000	125.8000	-47.866%	4	4	-91.057%
2025-04-09	241.3000	241.3000	241.3000	241.3000	+15.344%	1	4	-95.338%
2025-04-08	209.8000	209.8000	209.1000	209.2000	0.000%	3	3	-94.622%

.dark-mode .ycyYTq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ycyYTq{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P4225SPX Dec 18 2026 4225.00 Put (SPX261218P04225000)option OPRA

SPX20261218P4225
SPX Dec 18 2026 4225.00 Put (SPX261218P04225000)
option OPRA