Dark

SPX20261218P4325
SPX Dec 18 2026 4325.00 Put (SPX261218P04325000)
option OPRA

EOD

Jul 7, 2026

12.70-2.607%(-0.34)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	12.5000	12.7000	12.5000	12.7000	-2.607%	7	557	0.000%
2026-07-02	13.0400	13.0400	13.0400	13.0400	-6.857%	2	558	-2.607%
2026-07-01	14.0000	14.0000	14.0000	14.0000	-15.254%	1	558	-9.286%
2026-06-26	16.6000	16.6000	16.5200	16.5200	-8.729%	6	558	-23.123%
2026-06-24	17.4000	18.1000	16.6000	18.1000	+0.556%	14	558	-29.834%
2026-06-23	18.0000	18.0000	18.0000	18.0000	+5.263%	15	544	-29.444%
2026-06-17	17.1000	17.1000	17.1000	17.1000	+7.547%	15	544	-25.731%
2026-06-16	15.9000	15.9000	15.9000	15.9000	-2.454%	1	544	-20.126%
2026-06-15	16.3000	16.3000	16.3000	16.3000	-23.186%	48	595	-22.086%
2026-06-09	21.2200	21.2200	21.2200	21.2200	+11.099%	2	595	-40.151%
2026-06-08	18.5000	19.1000	18.3000	19.1000	+13.690%	573	595	-33.508%
2026-06-04	17.6000	17.7000	16.8000	16.8000	-8.646%	570	878	-24.405%
2026-06-03	18.3700	18.3900	18.3700	18.3900	+2.737%	2	1,332	-30.941%
2026-06-01	17.9000	17.9000	17.9000	17.9000	-8.158%	1	1,331	-29.050%
2026-05-27	19.4700	19.4900	19.4700	19.4900	-8.883%	2	1,330	-34.838%
2026-05-21	22.4100	22.4100	21.0900	21.3900	-4.081%	50	1,329	-40.626%
2026-05-20	22.6000	22.7000	22.2000	22.3000	-6.303%	242	1,329	-43.049%
2026-05-19	23.8000	23.8000	23.8000	23.8000	+0.847%	10	1,037	-46.639%
2026-05-11	23.5800	23.6000	23.5800	23.6000	-3.279%	6	1,037	-46.186%
2026-05-07	24.4000	24.4300	24.4000	24.4000	-7.925%	4	1,034	-47.951%
2026-05-01	26.4000	26.7000	26.1000	26.5000	-9.556%	452	582	-52.075%
2026-04-29	29.1000	29.4000	29.0000	29.3000	-5.788%	452	582	-56.655%
2026-04-20	31.2200	31.2200	31.1000	31.1000	+1.237%	4	181	-59.164%
2026-04-17	30.7200	30.7200	30.7200	30.7200	-5.969%	8	181	-58.659%
2026-04-16	32.6800	32.6800	32.6700	32.6700	-9.801%	4	177	-61.126%
2026-04-13	36.2700	36.2700	36.2200	36.2200	-6.408%	4	177	-64.936%
2026-04-08	38.5600	38.7000	38.5600	38.7000	-16.088%	41	179	-67.183%
2026-04-06	46.8300	46.8400	46.0500	46.1200	-22.383%	10	156	-72.463%
2026-03-31	59.3700	59.4200	59.3700	59.4200	-12.566%	2	159	-78.627%
2026-03-27	67.7700	67.9800	67.7200	67.9600	+19.648%	60	158	-81.313%
2026-03-26	55.8900	56.8000	55.8600	56.8000	+5.576%	5	128	-77.641%
2026-03-25	53.8000	53.8000	53.8000	53.8000	-3.133%	20	125	-76.394%
2026-03-24	55.5100	55.5400	55.5100	55.5400	-10.851%	2	115	-77.134%
2026-03-20	62.3000	62.3000	62.3000	62.3000	+16.951%	1	115	-79.615%
2026-03-18	53.1100	53.2700	53.1100	53.2700	+9.767%	2	114	-76.159%
2026-03-17	48.5800	48.5800	48.5300	48.5300	-6.132%	4	114	-73.831%
2026-03-16	51.7000	51.7000	51.7000	51.7000	-11.624%	2	114	-75.435%
2026-03-13	58.5000	58.5000	58.5000	58.5000	+9.694%	2	114	-78.291%
2026-03-12	53.5000	53.5000	53.3300	53.3300	+6.617%	2	113	-76.186%
2026-03-10	49.9800	50.0200	49.9800	50.0200	+12.708%	2	113	-74.610%
2026-03-04	44.3500	44.3800	44.3200	44.3800	-19.162%	12	112	-71.384%
2026-03-03	55.1000	55.1000	54.9000	54.9000	+28.873%	2	106	-76.867%
2026-02-25	42.6000	42.6000	42.6000	42.6000	-3.094%	22	95	-70.188%
2026-02-24	43.8800	43.9600	43.8800	43.9600	-9.547%	2	95	-71.110%
2026-02-17	48.6000	48.6000	48.6000	48.6000	+8.969%	7	94	-73.868%
2026-02-13	44.6000	44.6000	44.6000	44.6000	+9.046%	1	86	-71.525%
2026-02-09	41.0000	41.0000	40.9000	40.9000	-10.523%	5	86	-68.949%
2026-02-05	45.6300	46.0600	45.6300	45.7100	+3.020%	8	84	-72.216%
2026-02-04	45.5900	45.9900	44.3400	44.3700	+8.484%	10	82	-71.377%
2026-02-02	40.9000	40.9000	40.9000	40.9000	-4.439%	1	87	-68.949%
2026-01-28	42.8000	42.8000	42.8000	42.8000	+3.984%	3	86	-70.327%
2026-01-27	41.0800	41.1600	41.0800	41.1600	+1.031%	4	88	-69.145%
2026-01-26	40.7400	40.7400	40.7400	40.7400	-2.302%	2	89	-68.827%
2026-01-15	41.7000	41.7000	41.6000	41.7000	+0.289%	7	89	-69.544%
2025-12-30	41.5600	41.5800	41.5600	41.5800	-4.633%	2	82	-69.456%
2025-12-22	43.5300	43.6000	43.5300	43.6000	-7.115%	2	83	-70.872%
2025-12-19	46.9400	46.9400	46.9400	46.9400	-6.045%	57	83	-72.944%
2025-12-17	49.9000	49.9600	49.9000	49.9600	-5.504%	2	128	-74.580%
2025-12-16	52.7700	52.8700	52.7700	52.8700	+3.687%	2	126	-75.979%
2025-12-15	51.1000	51.1000	50.9800	50.9900	+3.156%	11	126	-75.093%
2025-12-12	49.4300	49.4300	49.4300	49.4300	-4.814%	1	126	-74.307%
2025-12-08	52.0700	52.0700	51.9300	51.9300	-3.296%	4	126	-75.544%
2025-12-03	53.7000	53.7000	53.7000	53.7000	-27.628%	2	125	-76.350%
2025-11-21	74.2000	74.2000	74.2000	74.2000	+9.343%	1	123	-82.884%
2025-11-18	67.5600	67.8600	67.5600	67.8600	+10.701%	2	122	-81.285%
2025-11-14	65.5800	65.6800	61.2500	61.3000	+8.881%	4	121	-79.282%
2025-11-03	56.3900	56.3900	56.3000	56.3000	+1.772%	2	120	-77.442%
2025-10-31	55.3500	55.3500	55.3200	55.3200	+3.305%	57	120	-77.043%
2025-10-29	53.7600	53.7700	53.5000	53.5500	+1.344%	6	63	-76.284%
2025-10-28	52.7400	52.8400	52.7400	52.8400	+0.667%	4	71	-75.965%
2025-10-27	52.4800	52.4900	52.4800	52.4900	-3.988%	2	74	-75.805%
2025-10-24	54.5800	54.6700	54.5800	54.6700	-9.186%	2	74	-76.770%
2025-10-22	60.2000	60.2000	60.2000	60.2000	+3.704%	1	75	-78.904%
2025-10-21	58.0700	58.0700	58.0500	58.0500	-1.107%	2	74	-78.122%
2025-10-20	58.7000	58.7000	58.7000	58.7000	-16.203%	1	73	-78.365%
2025-10-17	71.3400	71.4800	69.9600	70.0500	+6.849%	28	73	-81.870%
2025-10-15	65.5600	65.5600	65.5600	65.5600	+9.816%	2	61	-80.628%
2025-09-30	59.7000	59.7000	59.7000	59.7000	-14.714%	2	63	-78.727%
2025-08-11	70.0000	70.0000	69.7000	70.0000	-0.850%	10	61	-81.857%
2025-08-08	70.6000	70.6000	70.6000	70.6000	-9.429%	1	54	-82.011%
2025-07-14	77.9500	77.9500	77.9500	77.9500	-23.353%	1	54	-83.708%
2025-06-20	104.6000	104.6000	101.7000	101.7000	+0.693%	114	59	-87.512%
2025-06-13	101.0000	101.0000	101.0000	101.0000	+6.394%	2	20	-87.426%
2025-06-11	94.9300	94.9300	94.9300	94.9300	-8.103%	2	19	-86.622%
2025-05-14	102.7000	103.3000	102.7000	103.3000	-25.253%	3	17	-87.706%
2025-05-09	137.8000	138.2000	137.8000	138.2000	-5.213%	6	14	-90.810%
2025-05-01	145.8000	145.8000	145.8000	145.8000	-34.707%	1	14	-91.289%
2025-04-21	223.3000	223.3000	223.3000	223.3000	-2.913%	1	13	-94.313%
2025-04-08	231.7000	231.7000	228.9000	230.0000	+119.256%	8	12	-94.478%
2025-03-26	101.1000	104.9000	101.1000	104.9000	-21.187%	6	9	-87.893%
2025-03-10	133.1000	133.1000	133.1000	133.1000	+3.960%	1	4	-90.458%
2025-03-07	128.0300	128.0300	128.0300	128.0300	+21.275%	2	4	-90.080%
2025-03-03	105.8500	105.8500	105.5700	105.5700	0.000%	6	3	-87.970%

.dark-mode .sypkSq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sypkSq{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P4325SPX Dec 18 2026 4325.00 Put (SPX261218P04325000)option OPRA

SPX20261218P4325
SPX Dec 18 2026 4325.00 Put (SPX261218P04325000)
option OPRA