Dark

SPX20261218P4375
SPX Dec 18 2026 4375.00 Put (SPX261218P04375000)
option OPRA

EOD

Jul 7, 2026

13.20-7.692%(-1.10)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	13.2000	13.2000	13.2000	13.2000	-7.692%	4	572	0.000%
2026-07-01	13.8700	14.3000	13.8700	14.3000	-18.286%	31	572	-7.692%
2026-06-24	17.5000	17.5000	17.5000	17.5000	+0.575%	1	572	-24.571%
2026-06-18	17.4000	17.4000	17.4000	17.4000	-0.115%	3	582	-24.138%
2026-06-17	17.4200	17.4200	17.4200	17.4200	-25.619%	1	582	-24.225%
2026-06-10	21.2000	23.4200	21.2000	23.4200	+13.634%	101	582	-43.638%
2026-06-09	20.6400	20.6400	20.6100	20.6100	+12.011%	2	582	-35.953%
2026-06-04	18.4000	18.4000	18.4000	18.4000	-2.646%	1	583	-28.261%
2026-06-03	18.8100	18.9000	18.8100	18.9000	-5.970%	2	582	-30.159%
2026-05-26	20.0000	20.1000	20.0000	20.1000	-13.175%	11	582	-34.328%
2026-05-20	23.1500	23.1500	23.1500	23.1500	-11.607%	2	571	-42.981%
2026-05-12	26.0000	26.3000	26.0000	26.1900	+2.425%	122	571	-49.599%
2026-05-07	25.5600	25.6100	25.5600	25.5700	-5.050%	30	603	-48.377%
2026-05-01	26.9300	26.9300	26.9300	26.9300	-11.993%	1	597	-50.984%
2026-04-28	30.7500	30.7500	30.6000	30.6000	-4.969%	60	597	-56.863%
2026-04-23	32.3300	32.5000	31.8000	32.2000	+1.131%	49	597	-59.006%
2026-04-22	31.7800	31.8400	31.7800	31.8400	-6.873%	4	601	-58.543%
2026-04-14	34.2400	34.2400	34.1900	34.1900	-7.744%	2	601	-61.392%
2026-04-10	36.9200	37.0600	36.9200	37.0600	-2.474%	4	601	-64.382%
2026-04-09	38.0000	38.0000	38.0000	38.0000	-7.204%	1	603	-65.263%
2026-04-08	39.9000	40.9500	39.9000	40.9500	-14.509%	47	603	-67.766%
2026-04-06	47.7000	47.9000	47.7000	47.9000	-5.336%	6	608	-72.443%
2026-04-01	51.3000	51.3000	50.6000	50.6000	-18.400%	35	638	-73.913%
2026-03-31	61.9700	62.0100	61.9700	62.0100	-13.151%	4	619	-78.713%
2026-03-30	71.8500	71.8500	71.4000	71.4000	+1.262%	43	617	-81.513%
2026-03-27	65.3000	70.7000	65.2000	70.5100	+19.508%	166	586	-81.279%
2026-03-26	59.0000	59.0000	59.0000	59.0000	+8.317%	1	547	-77.627%
2026-03-25	54.6200	54.6200	54.4700	54.4700	-5.549%	2	547	-75.766%
2026-03-24	57.5400	57.6700	57.5200	57.6700	-11.413%	12	547	-77.111%
2026-03-20	60.5400	65.1000	60.4700	65.1000	+16.043%	54	611	-79.724%
2026-03-19	58.8000	58.8000	54.1000	56.1000	+1.428%	845	613	-76.471%
2026-03-18	55.3000	55.3100	55.3000	55.3100	+8.239%	2	1,242	-76.135%
2026-03-17	49.9800	51.6000	49.8700	51.1000	-4.664%	125	1,241	-74.168%
2026-03-16	53.6000	53.6000	53.6000	53.6000	+7.587%	1	1,241	-75.373%
2026-03-10	49.8700	49.9000	49.7900	49.8200	+7.835%	4	1,241	-73.505%
2026-03-04	46.5000	46.5000	46.2000	46.2000	-11.966%	67	1,240	-71.429%
2026-03-03	54.8500	54.8500	52.4800	52.4800	+11.898%	62	1,240	-74.848%
2026-02-27	48.1000	48.4000	46.9000	46.9000	+5.726%	130	1,181	-71.855%
2026-02-25	44.4100	44.4100	44.3200	44.3600	-8.536%	8	1,131	-70.243%
2026-02-23	48.2000	48.6000	48.2000	48.5000	+3.279%	32	1,131	-72.784%
2026-02-17	48.6700	48.6700	46.7700	46.9600	-4.939%	70	1,128	-71.891%
2026-02-12	49.4000	49.4000	49.4000	49.4000	+15.881%	1	1,099	-73.279%
2026-02-10	42.6300	42.6300	42.6300	42.6300	+0.306%	4	1,099	-69.036%
2026-02-09	42.5000	42.5000	42.5000	42.5000	-2.746%	3	1,158	-68.941%
2026-02-06	43.7000	43.7000	43.7000	43.7000	-10.816%	4	1,156	-69.794%
2026-02-05	47.9000	49.1000	47.2000	49.0000	+9.989%	112	1,156	-73.061%
2026-02-03	42.3000	46.7800	42.3000	44.5500	+4.577%	638	1,080	-70.370%
2026-02-02	42.6000	43.0000	42.6000	42.6000	-11.801%	236	1,324	-69.014%
2026-01-29	48.3000	48.3000	48.3000	48.3000	+14.103%	5	1,172	-72.671%
2026-01-22	42.0000	43.6900	42.0000	42.3300	-5.090%	273	1,177	-68.816%
2026-01-21	47.3000	47.4000	43.7900	44.6000	-11.332%	105	943	-70.404%
2026-01-20	50.3500	51.0000	50.3000	50.3000	+15.899%	315	838	-73.757%
2026-01-15	42.8000	43.4000	42.8000	43.4000	-5.959%	2	534	-69.585%
2026-01-14	46.0700	46.1500	46.0700	46.1500	+8.410%	2	533	-71.398%
2026-01-07	42.6100	42.6600	42.5400	42.5700	-1.912%	54	532	-68.992%
2026-01-05	43.3000	44.0000	43.1000	43.4000	-4.405%	384	722	-69.585%
2026-01-02	45.4000	45.4000	45.4000	45.4000	+4.850%	13	722	-70.925%
2025-12-30	43.3000	43.3000	43.3000	43.3000	-3.778%	82	735	-69.515%
2025-12-23	45.1000	45.1000	45.0000	45.0000	-0.881%	2	810	-70.667%
2025-12-22	45.6000	45.6000	45.3000	45.4000	-5.219%	51	810	-70.925%
2025-12-19	49.7000	49.7000	47.9000	47.9000	-7.885%	30	759	-72.443%
2025-12-18	51.5300	52.2000	50.7800	52.0000	-5.351%	400	730	-74.615%
2025-12-17	55.0100	55.0100	54.9400	54.9400	+5.008%	2	470	-75.974%
2025-12-16	53.2400	54.6000	52.3200	52.3200	+0.230%	30	470	-74.771%
2025-12-15	52.2000	52.2000	52.2000	52.2000	-0.760%	3	449	-74.713%
2025-12-12	50.9600	53.9900	50.8100	52.6000	+3.482%	68	446	-74.905%
2025-12-11	51.8300	51.8400	50.7700	50.8300	-6.734%	86	415	-74.031%
2025-12-10	55.3000	55.3000	54.5000	54.5000	0.000%	17	415	-75.780%
2025-12-09	53.5200	54.5900	53.3700	54.5000	+0.739%	192	398	-75.780%
2025-12-08	52.3000	54.1000	52.3000	54.1000	-3.047%	51	333	-75.601%
2025-12-03	55.8000	55.8000	55.8000	55.8000	-12.662%	2	319	-76.344%
2025-11-17	66.9300	66.9300	63.7900	63.8900	-0.234%	172	317	-79.339%
2025-11-14	68.2000	68.3500	64.0400	64.0400	+7.721%	8	231	-79.388%
2025-11-12	59.2900	59.4500	59.2900	59.4500	+3.734%	94	198	-77.796%
2025-10-30	57.3100	57.3100	57.3100	57.3100	+4.200%	2	198	-76.967%
2025-10-27	54.4300	55.0200	54.3900	55.0000	-14.170%	8	201	-76.000%
2025-10-22	64.2900	64.2900	64.0800	64.0800	-13.871%	2	201	-79.401%
2025-10-17	74.2300	74.4000	74.2300	74.4000	+6.973%	2	200	-82.258%
2025-10-10	69.5800	69.5800	69.5500	69.5500	+14.391%	2	199	-81.021%
2025-09-30	62.6000	62.6000	60.7000	60.8000	-2.251%	24	199	-78.289%
2025-09-29	62.2000	62.2000	62.2000	62.2000	-3.296%	3	175	-78.778%
2025-09-25	64.4400	64.4400	64.3200	64.3200	+3.309%	4	172	-79.478%
2025-09-12	62.2700	62.2700	62.2600	62.2600	-15.408%	2	172	-78.799%
2025-08-08	73.6000	73.6000	73.6000	73.6000	+3.081%	1	172	-82.065%
2025-07-31	71.4000	71.4000	71.4000	71.4000	-18.138%	3	171	-81.513%
2025-07-01	87.9300	87.9300	87.2200	87.2200	-2.873%	145	171	-84.866%
2025-06-26	89.9000	89.9000	89.8000	89.8000	-12.984%	4	191	-85.301%
2025-06-18	102.5000	103.4000	102.5000	103.2000	-1.742%	4	183	-87.209%
2025-06-03	105.0300	105.0300	105.0300	105.0300	-0.162%	148	183	-87.432%
2025-05-19	107.0000	107.0000	105.2000	105.2000	-31.152%	4	36	-87.452%
2025-05-01	152.8000	152.8000	152.8000	152.8000	-22.358%	1	32	-91.361%
2025-04-17	196.7000	196.8000	196.7000	196.8000	-20.292%	3	28	-93.293%
2025-04-08	243.1000	252.9000	239.5000	246.9000	+123.722%	28	28	-94.654%
2025-03-03	110.5100	110.5100	110.3600	110.3600	0.000%	6	3	-88.039%

.dark-mode .H0KQRD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H0KQRD{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P4375SPX Dec 18 2026 4375.00 Put (SPX261218P04375000)option OPRA

SPX20261218P4375
SPX Dec 18 2026 4375.00 Put (SPX261218P04375000)
option OPRA