Dark

SPX20261218P4450
SPX Dec 18 2026 4450.00 Put (SPX261218P04450000)
option OPRA

EOD

Jul 6, 2026

13.95-17.456%(-2.95)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	14.1000	14.1000	13.9100	13.9500	-17.456%	6	1,881	0.000%
2026-06-29	16.9000	16.9000	16.9000	16.9000	-11.053%	1	1,882	-17.456%
2026-06-24	19.0000	19.0000	19.0000	19.0000	-5.378%	15	1,881	-26.579%
2026-06-23	20.0800	20.0800	20.0800	20.0800	+13.639%	1	1,893	-30.528%
2026-06-18	17.7400	17.7400	17.6700	17.6700	-1.505%	2	1,895	-21.053%
2026-06-17	17.6000	17.9900	17.6000	17.9400	+1.528%	10	1,895	-22.241%
2026-06-16	17.2000	17.6700	17.2000	17.6700	+2.021%	3	1,895	-21.053%
2026-06-15	17.6000	17.9000	17.2700	17.3200	-26.765%	12	1,897	-19.457%
2026-06-10	23.5600	23.7700	23.5600	23.6500	+7.014%	4	1,897	-41.015%
2026-06-09	19.4000	22.1000	19.4000	22.1000	+11.616%	16	1,897	-36.878%
2026-06-05	19.8000	19.8000	19.8000	19.8000	+7.027%	10	1,901	-29.545%
2026-06-04	19.8200	19.8200	18.4900	18.5000	-8.370%	15	1,901	-24.595%
2026-06-03	19.6000	20.1900	19.6000	20.1900	+4.233%	12	1,911	-30.906%
2026-06-01	19.3600	19.4400	19.3600	19.3700	-9.061%	6	1,922	-27.981%
2026-05-26	21.2000	21.6000	20.9700	21.3000	-16.862%	21	1,922	-34.507%
2026-05-18	25.8200	25.9400	25.4200	25.6200	+0.274%	628	1,937	-45.550%
2026-05-14	25.6100	25.6100	25.5500	25.5500	-1.313%	40	1,508	-45.401%
2026-05-11	25.8700	25.9100	25.8700	25.8900	+0.349%	4	1,508	-46.118%
2026-05-08	25.8000	25.8000	25.8000	25.8000	-14.936%	1	1,508	-45.930%
2026-05-04	30.2700	30.3300	30.2700	30.3300	+7.022%	4	1,508	-54.006%
2026-05-01	28.3400	28.3400	28.3400	28.3400	-5.659%	1	1,507	-50.776%
2026-04-30	30.0400	30.0400	30.0400	30.0400	-4.179%	1	1,507	-53.562%
2026-04-29	31.0100	31.3500	31.0100	31.3500	-7.249%	102	1,506	-55.502%
2026-04-22	33.8000	33.8000	33.8000	33.8000	-3.566%	1	1,557	-58.728%
2026-04-21	33.3100	35.0500	33.3100	35.0500	-3.177%	6	1,558	-60.200%
2026-04-16	36.2000	36.2000	36.2000	36.2000	-0.985%	150	1,558	-61.464%
2026-04-15	36.1100	36.6100	36.1100	36.5600	-3.713%	4	1,560	-61.844%
2026-04-13	38.0000	38.0000	37.9700	37.9700	-12.873%	2	1,562	-63.260%
2026-04-08	42.8900	44.3600	42.6300	43.5800	-21.279%	8	1,562	-67.990%
2026-04-02	55.2400	55.3600	55.2400	55.3600	-1.739%	4	1,561	-74.801%
2026-04-01	54.6200	56.3400	54.5300	56.3400	-7.745%	52	1,561	-75.240%
2026-03-31	65.3900	65.5000	61.0200	61.0700	-13.816%	5	1,611	-77.157%
2026-03-30	72.9200	72.9200	70.8600	70.8600	+0.811%	6	1,615	-80.313%
2026-03-27	70.2900	70.2900	70.2900	70.2900	+12.177%	2	1,617	-80.154%
2026-03-26	60.8000	62.9400	60.8000	62.6600	+7.423%	22	1,620	-77.737%
2026-03-25	58.3100	58.3300	58.3100	58.3300	-8.142%	2	1,616	-76.084%
2026-03-20	64.2000	64.4000	63.5000	63.5000	-0.486%	965	1,648	-78.031%
2026-03-19	63.7300	63.8100	63.7300	63.8100	+8.668%	2	1,939	-78.138%
2026-03-18	58.7900	58.7900	58.7200	58.7200	+8.220%	4	1,938	-76.243%
2026-03-17	53.9300	54.3800	53.9300	54.2600	-5.962%	8	1,938	-74.290%
2026-03-16	57.5000	57.8000	57.0000	57.7000	-10.957%	31	1,938	-75.823%
2026-03-13	63.0500	64.8000	62.3100	64.8000	+8.180%	19	1,919	-78.472%
2026-03-12	60.2600	60.7200	58.1300	59.9000	+1.871%	9	1,919	-76.711%
2026-03-10	57.0500	58.8000	53.0700	58.8000	-2.794%	42	1,920	-76.276%
2026-03-06	60.2200	60.4900	60.2200	60.4900	+8.405%	6	1,924	-76.938%
2026-03-05	55.8000	55.8000	55.8000	55.8000	+11.913%	1	1,926	-75.000%
2026-03-04	49.8600	49.8600	49.8600	49.8600	+1.672%	4	1,925	-72.022%
2026-03-02	48.7100	49.0400	48.7100	49.0400	-1.723%	6	1,925	-71.554%
2026-02-27	49.9000	49.9000	49.9000	49.9000	-0.716%	21	1,925	-72.044%
2026-02-26	47.2000	50.2600	47.1000	50.2600	+3.203%	46	1,925	-72.244%
2026-02-24	48.7000	48.7000	48.7000	48.7000	-3.296%	7	1,885	-71.355%
2026-02-23	51.5700	51.5700	50.3300	50.3600	+3.707%	4	1,885	-72.299%
2026-02-20	48.4800	48.5600	48.4800	48.5600	-5.891%	8	1,885	-71.273%
2026-02-19	50.7000	51.6200	50.7000	51.6000	+4.559%	7	1,883	-72.965%
2026-02-17	49.3500	49.3500	49.3500	49.3500	-6.089%	9	1,878	-71.733%
2026-02-13	52.5500	52.5500	52.5500	52.5500	+4.786%	9	1,887	-73.454%
2026-02-12	50.1500	50.1500	50.1500	50.1500	+7.158%	2	1,887	-72.183%
2026-02-11	46.8000	46.8000	46.8000	46.8000	-0.426%	2	1,889	-70.192%
2026-02-10	45.0000	47.0000	45.0000	47.0000	+4.444%	20	1,887	-70.319%
2026-02-09	45.1900	45.1900	44.9500	45.0000	-9.657%	32	1,935	-69.000%
2026-02-05	51.6100	51.9200	49.7900	49.8100	+2.490%	138	1,919	-71.994%
2026-02-04	50.6100	50.6600	47.1800	48.6000	-0.389%	37	1,997	-71.296%
2026-02-03	48.7100	48.7900	48.5200	48.7900	+4.925%	4	2,012	-71.408%
2026-01-29	46.5000	46.5000	46.5000	46.5000	+0.432%	3	2,011	-70.000%
2026-01-28	46.3000	46.3000	46.3000	46.3000	+3.026%	4	2,008	-69.870%
2026-01-27	44.7000	44.9900	44.7000	44.9400	-1.663%	118	2,004	-68.959%
2026-01-26	44.8000	45.7000	44.8000	45.7000	+0.661%	50	1,922	-69.475%
2026-01-22	44.9100	45.4000	44.8000	45.4000	-10.806%	55	1,901	-69.273%
2026-01-21	49.4000	52.2800	48.1000	50.9000	+0.394%	125	1,861	-72.593%
2026-01-20	50.5000	51.1000	50.3000	50.7000	+10.699%	54	1,752	-72.485%
2026-01-16	46.1000	46.1000	45.8000	45.8000	-1.080%	5	1,717	-69.541%
2026-01-15	45.4000	46.3000	45.1000	46.3000	+4.326%	10	1,717	-69.870%
2026-01-13	44.8700	45.0700	44.3800	44.3800	-2.462%	6	1,712	-68.567%
2026-01-08	45.5000	45.5000	45.5000	45.5000	-1.515%	7	1,710	-69.341%
2026-01-07	45.0000	46.2000	45.0000	46.2000	+2.212%	6	1,703	-69.805%
2026-01-06	45.2000	45.2000	45.2000	45.2000	-1.952%	5	1,697	-69.137%
2026-01-05	46.1000	46.1000	46.1000	46.1000	-5.918%	5	1,686	-69.740%
2025-12-31	49.0000	49.0000	49.0000	49.0000	+6.522%	2	1,686	-71.531%
2025-12-30	46.1000	46.1000	46.0000	46.0000	-11.351%	2	1,686	-69.674%
2025-12-19	51.8700	51.8900	51.8700	51.8900	-5.655%	2	1,687	-73.116%
2025-12-18	55.0000	55.0000	55.0000	55.0000	-6.937%	4	1,687	-74.636%
2025-12-17	56.1900	59.1000	56.1900	59.1000	+5.160%	6	1,687	-76.396%
2025-12-16	57.3000	57.3000	56.2000	56.2000	+0.357%	10	1,685	-75.178%
2025-12-15	56.0000	56.0000	56.0000	56.0000	+0.179%	2	1,675	-75.089%
2025-12-12	58.1300	58.1300	55.7000	55.9000	-1.184%	753	1,673	-75.045%
2025-12-11	56.6300	56.6300	56.5700	56.5700	-0.493%	2	949	-75.340%
2025-12-09	56.7200	56.8500	56.7200	56.8500	+0.371%	2	949	-75.462%
2025-12-08	56.7000	56.7000	56.6400	56.6400	-2.075%	4	948	-75.371%
2025-12-03	57.8300	57.8400	57.8300	57.8400	-13.800%	4	948	-75.882%
2025-11-25	67.1000	67.1000	67.1000	67.1000	-9.860%	1	948	-79.210%
2025-11-18	74.8500	74.8500	74.4400	74.4400	+2.549%	2	948	-81.260%
2025-11-14	71.6800	72.5900	71.6800	72.5900	+12.334%	4	948	-80.782%
2025-11-13	64.0600	64.6200	64.0600	64.6200	+2.751%	2	948	-78.412%
2025-11-12	62.9100	63.0000	62.7800	62.8900	-3.955%	4	948	-77.818%
2025-11-10	65.4500	65.4800	65.4500	65.4800	-3.050%	4	948	-78.696%
2025-11-06	67.0300	67.5400	67.0300	67.5400	+1.411%	12	948	-79.346%
2025-11-04	66.3900	66.6000	66.3900	66.6000	+5.899%	4	954	-79.054%
2025-11-03	62.8900	62.8900	62.8900	62.8900	+7.266%	122	871	-77.818%
2025-10-28	58.6000	58.6300	58.6000	58.6300	+0.930%	2	872	-76.207%
2025-10-27	57.9400	58.0900	57.9400	58.0900	-11.985%	2	872	-75.986%
2025-09-30	66.0000	66.0000	66.0000	66.0000	-0.151%	1	872	-78.864%
2025-09-29	66.1000	66.1000	66.1000	66.1000	-3.924%	3	871	-78.896%
2025-09-10	68.8000	68.8000	68.8000	68.8000	-2.687%	1	871	-79.724%
2025-08-27	70.7000	70.7000	70.7000	70.7000	-14.819%	1	870	-80.269%
2025-08-07	83.0000	83.0000	83.0000	83.0000	+2.091%	10	870	-83.193%
2025-08-04	82.5700	82.6300	81.3000	81.3000	-8.270%	35	870	-82.841%
2025-07-17	88.6300	88.6300	88.6300	88.6300	+1.850%	2	870	-84.260%
2025-07-14	87.0200	87.0200	87.0200	87.0200	-1.461%	100	898	-83.969%
2025-07-03	88.3100	88.3100	88.3100	88.3100	-4.982%	1	797	-84.203%
2025-07-02	92.9400	92.9400	92.9400	92.9400	-15.123%	1	797	-84.990%
2025-06-23	109.5000	109.5000	109.5000	109.5000	-21.359%	1	798	-87.260%
2025-05-23	139.2400	139.2400	139.2400	139.2400	+26.009%	2	992	-89.981%
2025-05-16	110.5000	110.5000	110.5000	110.5000	-3.070%	4	992	-87.376%
2025-05-15	114.0000	114.0000	114.0000	114.0000	-11.173%	1	992	-87.763%
2025-05-12	128.3400	128.3400	128.3400	128.3400	-17.360%	301	992	-89.130%
2025-05-09	154.9000	155.3000	154.9000	155.3000	-7.062%	8	896	-91.017%
2025-05-07	166.6000	170.8000	164.6000	167.1000	-0.185%	261	892	-91.652%
2025-05-06	167.6000	167.6000	164.7800	167.4100	+5.223%	9	758	-91.667%
2025-05-05	159.1000	159.1000	159.1000	159.1000	-2.751%	5	766	-91.232%
2025-05-01	164.2000	164.2000	163.6000	163.6000	-31.580%	3	771	-91.473%
2025-04-10	232.9800	239.1100	232.9800	239.1100	-20.429%	130	771	-94.166%
2025-04-09	284.5000	316.6000	284.5000	300.5000	-1.926%	73	790	-95.358%
2025-04-08	203.5000	306.4000	203.5000	306.4000	+5.148%	24	741	-95.447%
2025-04-07	291.0000	291.4000	291.0000	291.4000	+42.424%	11	717	-95.213%
2025-04-04	204.6000	204.6000	204.6000	204.6000	+38.290%	2	706	-93.182%
2025-03-10	148.8900	148.8900	147.9500	147.9500	+39.655%	6	707	-90.571%
2025-02-26	105.9400	105.9400	105.9400	105.9400	+6.248%	1	704	-86.832%
2025-02-10	99.7100	99.7100	99.7100	99.7100	-1.570%	1	704	-86.009%
2025-01-22	101.3000	101.3000	101.3000	101.3000	-1.650%	1	703	-86.229%
2025-01-21	103.0000	103.0000	103.0000	103.0000	-2.184%	2	703	-86.456%
2025-01-06	105.3000	105.3000	105.3000	105.3000	+0.766%	1	700	-86.752%
2024-12-26	107.2000	107.2000	104.5000	104.5000	-13.636%	3	700	-86.651%
2024-12-23	121.0000	121.0000	121.0000	121.0000	+1.281%	1	700	-88.471%
2024-12-20	119.4000	119.7000	119.2200	119.4700	+8.216%	21	700	-88.323%
2024-11-07	110.4000	110.4000	110.4000	110.4000	-28.260%	2	680	-87.364%
2024-10-04	154.1200	154.1200	153.8900	153.8900	-15.538%	200	0	-90.935%
2024-09-09	182.2000	182.2000	182.2000	182.2000	+19.085%	4	0	-92.344%
2024-08-01	153.0000	153.0000	153.0000	153.0000	0.000%	10	0	-90.882%

.dark-mode .q5xXSs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q5xXSs{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P4450SPX Dec 18 2026 4450.00 Put (SPX261218P04450000)option OPRA

SPX20261218P4450
SPX Dec 18 2026 4450.00 Put (SPX261218P04450000)
option OPRA