Dark

SPX20261218P4275
SPX Dec 18 2026 4275.00 Put (SPX261218P04275000)
option OPRA

EOD

Jul 7, 2026

12.20-26.506%(-4.40)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	12.2000	12.2000	12.2000	12.2000	-26.506%	3	822	0.000%
2026-06-24	16.5700	16.6000	16.5700	16.6000	-3.544%	2	822	-26.506%
2026-06-23	17.2100	17.2200	17.1900	17.2100	+6.828%	114	821	-29.111%
2026-06-18	16.1100	16.1100	16.1100	16.1100	+4.339%	2	775	-24.271%
2026-06-16	15.4400	15.4400	15.4400	15.4400	-15.165%	1	775	-20.984%
2026-06-12	18.3000	18.6000	18.2000	18.2000	-14.594%	3	775	-32.967%
2026-06-11	21.2600	21.3100	21.2600	21.3100	+23.823%	2	775	-42.750%
2026-06-01	17.2100	17.2100	17.2100	17.2100	-13.518%	2	774	-29.111%
2026-05-21	19.9000	19.9000	19.9000	19.9000	-10.762%	1	774	-38.693%
2026-05-19	22.8500	22.8500	22.3000	22.3000	-3.879%	230	775	-45.291%
2026-05-15	23.2000	23.2000	23.2000	23.2000	+1.310%	22	774	-47.414%
2026-05-08	22.8400	22.9000	22.8400	22.9000	-5.372%	2	826	-46.725%
2026-05-06	24.2000	24.2000	24.2000	24.2000	-3.854%	10	825	-49.587%
2026-05-01	25.5900	25.6100	25.1700	25.1700	-3.192%	34	800	-51.530%
2026-04-30	26.3800	26.3800	26.0000	26.0000	-17.643%	2	800	-53.077%
2026-04-23	29.8500	31.5700	29.8500	31.5700	+5.233%	72	800	-61.356%
2026-04-22	30.0000	30.0000	30.0000	30.0000	+1.386%	2	770	-59.333%
2026-04-21	29.5300	29.5900	29.5300	29.5900	-5.160%	4	768	-58.770%
2026-04-15	31.4200	31.4200	31.2000	31.2000	-7.965%	32	768	-60.897%
2026-04-13	33.9000	33.9000	33.9000	33.9000	-4.237%	1	768	-64.012%
2026-04-09	35.3800	35.4000	35.3800	35.4000	-5.246%	4	768	-65.537%
2026-04-08	37.3500	37.3600	37.3500	37.3600	-22.969%	4	768	-67.345%
2026-04-07	46.5800	48.5000	46.5800	48.5000	+9.753%	6	770	-74.845%
2026-04-06	44.1900	44.1900	44.1400	44.1900	-4.640%	8	770	-72.392%
2026-04-02	46.3400	46.3400	46.3400	46.3400	-1.194%	7	775	-73.673%
2026-04-01	46.9000	46.9000	46.9000	46.9000	-9.616%	1	775	-73.987%
2026-03-31	56.5500	57.5000	51.8900	51.8900	-21.164%	25	774	-76.489%
2026-03-30	64.8000	65.8200	64.8000	65.8200	+5.922%	8	747	-81.465%
2026-03-27	62.1400	62.1400	62.1400	62.1400	+14.228%	1	747	-80.367%
2026-03-26	54.0000	54.4000	54.0000	54.4000	+7.595%	5	746	-77.574%
2026-03-25	50.3500	50.5600	50.2900	50.5600	-4.730%	42	746	-75.870%
2026-03-24	55.2500	55.4400	52.4300	53.0700	-3.579%	184	726	-77.011%
2026-03-20	54.8800	55.0400	54.8800	55.0400	-0.524%	4	549	-77.834%
2026-03-19	58.2100	58.2400	55.3300	55.3300	+17.225%	8	549	-77.950%
2026-03-17	47.2000	47.2000	47.2000	47.2000	-5.030%	1	547	-74.153%
2026-03-16	49.7000	49.7000	49.7000	49.7000	-3.307%	1	547	-75.453%
2026-03-10	50.8000	51.9000	50.4000	51.4000	-8.181%	12	547	-76.265%
2026-03-09	55.8900	55.9800	55.8900	55.9800	+31.162%	2	557	-78.207%
2026-03-04	42.7300	42.7300	42.6800	42.6800	-1.043%	8	557	-71.415%
2026-03-02	43.1300	43.1300	43.1300	43.1300	+4.684%	4	557	-71.713%
2026-02-25	41.1000	41.2000	41.1000	41.2000	+2.386%	53	541	-70.388%
2026-02-09	40.3000	40.3000	40.2400	40.2400	-9.267%	2	541	-69.682%
2026-02-05	44.3500	44.3500	44.3500	44.3500	+12.563%	1	542	-72.492%
2026-02-02	39.4000	39.4000	39.4000	39.4000	-1.770%	1	542	-69.036%
2026-01-22	40.0100	40.1100	40.0100	40.1100	-0.323%	2	681	-69.584%
2026-01-16	40.3900	40.3900	40.2400	40.2400	+0.349%	2	682	-69.682%
2026-01-08	40.2000	40.2000	40.1000	40.1000	+1.777%	26	513	-69.576%
2026-01-07	39.2000	39.4000	39.1000	39.4000	-2.956%	152	528	-69.036%
2025-12-24	41.2000	41.2700	40.6000	40.6000	-1.456%	210	679	-69.951%
2025-12-23	41.3000	41.9300	41.0000	41.2000	-13.970%	1,140	679	-70.388%
2025-12-18	47.1400	48.6100	47.1400	47.8900	-1.683%	4	1,538	-74.525%
2025-12-17	48.6200	48.7100	48.6200	48.7100	-0.673%	2	1,538	-74.954%
2025-12-16	49.9000	50.9000	49.0000	49.0400	+0.471%	156	1,546	-75.122%
2025-12-15	48.1000	48.8100	48.1000	48.8100	+3.214%	5	1,682	-75.005%
2025-12-11	48.4300	48.5000	47.2900	47.2900	-4.387%	6	1,679	-74.202%
2025-12-09	49.5100	49.5100	49.4600	49.4600	+0.182%	2	1,679	-75.334%
2025-12-08	49.4300	49.4300	49.3700	49.3700	-4.005%	2	1,679	-75.289%
2025-12-03	51.5600	51.5600	51.4300	51.4300	-25.464%	2	1,679	-76.278%
2025-11-21	69.0000	69.0000	69.0000	69.0000	+19.377%	1	1,679	-82.319%
2025-11-20	57.8000	57.8000	57.8000	57.8000	-11.485%	4	1,679	-78.893%
2025-11-18	69.7900	69.7900	64.0000	65.3000	-0.457%	227	1,683	-81.317%
2025-11-17	59.0600	65.6000	59.0600	65.6000	+8.430%	74	1,459	-81.402%
2025-11-14	63.3900	63.3900	58.2700	60.5000	-1.642%	60	1,407	-79.835%
2025-11-13	57.0000	61.9900	55.8000	61.5100	+12.040%	72	1,358	-80.166%
2025-11-12	54.7200	56.3000	54.7000	54.9000	-1.081%	199	1,288	-77.778%
2025-11-11	55.3000	56.0000	54.9100	55.5000	+0.181%	536	1,098	-78.018%
2025-11-10	55.9000	55.9000	54.4000	55.4000	-12.063%	374	644	-77.978%
2025-11-07	63.0000	63.0000	63.0000	63.0000	+4.478%	1	270	-80.635%
2025-11-06	60.9000	60.9000	58.5400	60.3000	+12.082%	53	269	-79.768%
2025-11-05	55.6500	55.8800	53.6000	53.8000	-8.348%	62	216	-77.323%
2025-11-04	57.7000	58.7000	57.5000	58.7000	+6.534%	25	165	-79.216%
2025-11-03	56.1000	56.1000	54.8000	55.1000	+4.238%	25	132	-77.858%
2025-10-31	52.9100	52.9100	52.7900	52.8600	+1.013%	52	132	-76.920%
2025-10-30	52.4300	52.4300	52.3300	52.3300	+0.211%	2	106	-76.686%
2025-10-28	50.7700	52.3500	50.5600	52.2200	-22.396%	150	106	-76.637%
2025-10-17	68.6600	68.8100	67.2900	67.2900	-3.458%	4	35	-81.870%
2025-10-16	61.6800	69.7000	61.6800	69.7000	+7.645%	4	34	-82.496%
2025-10-14	64.7500	64.7500	64.7500	64.7500	+3.105%	2	34	-81.158%
2025-10-10	62.8000	62.8000	62.8000	62.8000	+9.465%	3	34	-80.573%
2025-10-09	57.4100	57.4500	57.3000	57.3700	-3.271%	40	31	-78.735%
2025-09-04	59.3100	59.3100	59.3100	59.3100	-11.741%	1	35	-79.430%
2025-08-11	66.9000	67.2000	66.9000	67.2000	-0.885%	6	37	-81.845%
2025-08-08	67.8000	67.8000	67.8000	67.8000	-3.281%	1	31	-82.006%
2025-08-04	70.1000	70.1000	70.1000	70.1000	-4.923%	3	30	-82.596%
2025-07-11	73.7300	73.7300	73.7300	73.7300	+1.529%	1	27	-83.453%
2025-07-10	72.7000	72.7000	72.6200	72.6200	-10.742%	2	27	-83.200%
2025-06-27	81.1300	81.3600	81.1300	81.3600	-27.616%	4	26	-85.005%
2025-05-23	112.4000	112.4000	112.4000	112.4000	-14.913%	2	24	-89.146%
2025-05-09	131.5000	132.1000	131.5000	132.1000	-1.711%	10	24	-90.765%
2025-05-02	130.6000	134.4000	130.6000	134.4000	-3.656%	10	24	-90.923%
2025-05-01	139.5000	139.5000	139.5000	139.5000	-34.538%	1	20	-91.254%
2025-04-21	213.2000	213.2000	213.1000	213.1000	-4.225%	2	19	-94.275%
2025-04-08	219.7000	231.1000	219.0000	222.5000	+97.479%	16	17	-94.517%
2025-03-05	112.6700	112.6700	112.6700	112.6700	0.000%	1	1	-89.172%

.dark-mode .MgRZ0p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MgRZ0p{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P4275SPX Dec 18 2026 4275.00 Put (SPX261218P04275000)option OPRA

SPX20261218P4275
SPX Dec 18 2026 4275.00 Put (SPX261218P04275000)
option OPRA