Dark

SPX20261218P4425
SPX Dec 18 2026 4425.00 Put (SPX261218P04425000)
option OPRA

EOD

Jul 7, 2026

13.70-8.667%(-1.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	13.7000	13.7000	13.7000	13.7000	-8.667%	1	736	0.000%
2026-07-01	15.0000	15.0000	15.0000	15.0000	-18.033%	1	735	-8.667%
2026-06-25	17.6600	18.3000	17.6100	18.3000	+3.977%	17	734	-25.137%
2026-06-22	17.6000	17.6000	17.6000	17.6000	-0.565%	15	720	-22.159%
2026-06-18	17.7000	17.7000	17.7000	17.7000	-0.562%	1	706	-22.599%
2026-06-17	18.0800	18.0800	17.8000	17.8000	-11.000%	2	706	-23.034%
2026-06-12	20.0000	20.0000	20.0000	20.0000	+3.627%	1	706	-31.500%
2026-06-01	19.3000	19.3000	19.3000	19.3000	-2.030%	2	706	-29.016%
2026-05-28	19.7000	19.7000	19.7000	19.7000	-7.250%	4	704	-30.457%
2026-05-26	21.2200	21.2400	21.2200	21.2400	-15.006%	2	708	-35.499%
2026-05-18	25.5100	25.6000	24.5100	24.9900	-3.811%	60	708	-45.178%
2026-05-07	25.9800	25.9800	25.9800	25.9800	-8.842%	680	689	-47.267%
2026-05-05	28.4900	28.5000	28.4900	28.5000	-3.716%	4	868	-51.930%
2026-05-04	29.6000	29.6000	29.6000	29.6000	+0.305%	1	868	-53.716%
2026-04-30	29.5100	29.5100	29.5100	29.5100	-11.381%	1	868	-53.575%
2026-04-23	33.8000	33.8000	33.3000	33.3000	-5.879%	2	867	-58.859%
2026-04-14	35.0800	35.3800	35.0800	35.3800	-11.771%	5	865	-61.278%
2026-04-10	39.6000	40.1000	39.6000	40.1000	-18.892%	2	865	-65.835%
2026-04-06	49.4100	49.4400	49.4100	49.4400	-22.019%	2	866	-72.290%
2026-03-31	63.4000	63.4000	63.4000	63.4000	-9.480%	14	866	-78.391%
2026-03-30	69.6100	70.0400	69.6100	70.0400	+8.758%	12	861	-80.440%
2026-03-26	61.4000	65.3000	61.4000	64.4000	+12.391%	43	1,011	-78.727%
2026-03-25	56.3200	57.3000	56.3000	57.3000	-10.636%	595	968	-76.091%
2026-03-19	64.1200	64.1200	64.1200	64.1200	+19.627%	1	492	-78.634%
2026-03-17	53.6000	53.6000	53.6000	53.6000	-9.916%	1	491	-74.440%
2026-03-12	59.4000	59.5000	59.4000	59.5000	+4.938%	6	491	-76.975%
2026-03-11	56.7000	56.7000	56.7000	56.7000	-9.033%	4	490	-75.838%
2026-03-09	62.3000	62.3300	62.3000	62.3300	+5.626%	2	490	-78.020%
2026-03-06	59.0100	59.2000	58.8000	59.0100	+9.684%	86	489	-76.784%
2026-03-05	53.8000	53.8000	53.8000	53.8000	+6.198%	13	489	-74.535%
2026-03-04	49.9800	50.6600	49.9100	50.6600	+1.118%	8	482	-72.957%
2026-03-02	50.1000	50.1000	50.1000	50.1000	+3.727%	15	486	-72.655%
2026-02-26	49.3100	49.4800	47.8300	48.3000	-5.238%	7	501	-71.636%
2026-02-19	50.9400	50.9700	50.9400	50.9700	+10.277%	2	501	-73.121%
2026-02-18	46.2700	46.2700	46.2200	46.2200	-5.131%	2	501	-70.359%
2026-02-17	48.7200	48.7200	48.7200	48.7200	-0.875%	62	501	-71.880%
2026-02-12	49.1500	49.1500	49.1500	49.1500	+8.739%	2	482	-72.126%
2026-02-06	45.2000	45.2000	45.2000	45.2000	-10.654%	1	484	-69.690%
2026-02-05	50.5900	50.5900	50.5900	50.5900	+9.171%	2	483	-72.920%
2026-02-04	45.5700	50.4600	45.2000	46.3400	-3.839%	532	485	-70.436%
2026-02-03	48.1500	48.1900	47.7000	48.1900	+4.534%	98	807	-71.571%
2026-01-28	46.2300	46.2500	46.1000	46.1000	+4.725%	5	912	-70.282%
2026-01-22	43.7000	45.5000	43.7000	44.0200	-5.333%	198	912	-68.878%
2026-01-21	49.1000	50.9000	45.5000	46.5000	-12.429%	218	714	-70.538%
2026-01-20	50.6000	53.1000	49.9000	53.1000	+17.530%	216	501	-74.200%
2025-12-30	45.1800	45.1800	45.1800	45.1800	-3.872%	1	295	-69.677%
2025-12-22	47.0000	47.0000	47.0000	47.0000	-14.778%	7	295	-70.851%
2025-12-18	55.1100	55.1500	55.1100	55.1500	+1.304%	2	288	-75.159%
2025-12-16	54.4300	54.4400	54.4300	54.4400	+0.443%	2	289	-74.835%
2025-12-15	54.2000	54.2000	54.2000	54.2000	+3.831%	6	288	-74.723%
2025-12-11	52.8200	52.8200	52.1900	52.2000	-6.619%	4	282	-73.755%
2025-12-09	55.6300	55.9000	55.6300	55.9000	-25.067%	2	282	-75.492%
2025-11-21	80.4000	80.4000	74.5200	74.6000	+8.351%	8	282	-81.635%
2025-11-17	68.6500	68.8500	68.6500	68.8500	+1.057%	2	281	-80.102%
2025-11-14	68.1300	68.1300	68.1300	68.1300	+10.439%	2	281	-79.891%
2025-11-12	61.7900	62.3400	61.6400	61.6900	-15.505%	6	281	-77.792%
2025-11-07	70.7700	73.0100	70.7700	73.0100	+12.082%	72	287	-81.235%
2025-11-04	64.9700	65.1400	64.9700	65.1400	+9.405%	2	281	-78.968%
2025-10-30	59.5700	59.5700	59.5400	59.5400	+1.448%	2	282	-76.990%
2025-10-28	57.4000	58.7900	57.4000	58.6900	-1.212%	132	282	-76.657%
2025-10-24	59.2600	59.4100	59.2600	59.4100	-4.501%	2	218	-76.940%
2025-10-23	65.4900	65.4900	62.2100	62.2100	-15.037%	4	217	-77.978%
2025-10-17	73.1600	73.2200	73.1600	73.2200	+14.585%	2	217	-81.289%
2025-09-30	64.1000	64.1000	63.9000	63.9000	-1.236%	23	175	-78.560%
2025-09-29	64.7000	64.7000	64.7000	64.7000	-8.227%	1	152	-78.825%
2025-08-26	70.6000	70.6000	70.5000	70.5000	-8.322%	3	151	-80.567%
2025-08-11	75.7000	76.9000	75.7000	76.9000	-3.270%	22	151	-82.185%
2025-08-04	80.7500	81.1400	79.5000	79.5000	-8.336%	229	148	-82.767%
2025-07-17	86.7300	86.7300	86.7300	86.7300	+2.155%	2	42	-84.204%
2025-07-14	84.9000	84.9000	84.9000	84.9000	-1.634%	1	43	-83.863%
2025-07-03	86.3100	86.3100	86.3100	86.3100	-4.524%	1	42	-84.127%
2025-07-01	90.4000	90.4000	90.4000	90.4000	-19.069%	4	42	-84.845%
2025-05-15	111.7000	111.7000	111.7000	111.7000	-0.268%	10	38	-87.735%
2025-05-14	112.0000	112.0000	112.0000	112.0000	0.000%	4	28	-87.768%
2025-05-13	112.0000	112.0000	112.0000	112.0000	-26.073%	4	24	-87.768%
2025-05-09	151.4000	151.5000	151.4000	151.5000	-5.313%	6	20	-90.957%
2025-05-07	160.0000	160.0000	160.0000	160.0000	+5.541%	11	17	-91.438%
2025-05-05	155.4000	155.7000	151.5000	151.6000	-16.289%	22	23	-90.963%
2025-04-23	181.1000	181.1000	181.1000	181.1000	-26.021%	1	41	-92.435%
2025-04-21	244.6000	244.8000	244.6000	244.8000	-19.553%	2	41	-94.404%
2025-04-09	304.3000	304.3000	304.3000	304.3000	+16.814%	11	40	-95.498%
2025-04-08	261.1000	261.1000	260.5000	260.5000	-4.087%	2	29	-94.741%
2025-04-07	286.5000	287.0000	271.6000	271.6000	+117.803%	22	29	-94.956%
2025-03-19	124.9000	125.0000	124.5000	124.7000	0.000%	7	7	-89.014%

.dark-mode .bvSqms{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bvSqms{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P4425SPX Dec 18 2026 4425.00 Put (SPX261218P04425000)option OPRA

SPX20261218P4425
SPX Dec 18 2026 4425.00 Put (SPX261218P04425000)
option OPRA