Dark

SPX20261218P4475
SPX Dec 18 2026 4475.00 Put (SPX261218P04475000)
option OPRA

EOD

Jul 7, 2026

14.30-8.917%(-1.40)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	14.2000	14.3000	14.1000	14.3000	-8.917%	5	267	0.000%
2026-07-01	15.7000	15.7000	15.7000	15.7000	-5.988%	1	263	-8.917%
2026-06-29	16.7000	16.7000	16.7000	16.7000	-7.171%	1	262	-14.371%
2026-06-16	17.2000	17.9900	17.2000	17.9900	+2.800%	2	262	-20.511%
2026-06-15	17.5000	17.5000	17.5000	17.5000	-8.377%	1	262	-18.286%
2026-06-04	19.1000	19.1000	19.1000	19.1000	-2.551%	10	262	-25.131%
2026-06-01	19.6000	19.6000	19.6000	19.6000	-8.837%	7	272	-27.041%
2026-05-27	21.5000	21.5000	21.5000	21.5000	-1.376%	89	274	-33.488%
2026-05-26	21.8000	21.8000	21.8000	21.8000	-17.362%	10	327	-34.404%
2026-05-18	26.4400	26.4400	26.3000	26.3800	+1.306%	26	327	-45.792%
2026-05-14	26.0300	26.0400	26.0300	26.0400	-1.176%	4	328	-45.084%
2026-05-11	26.3400	26.3500	26.3400	26.3500	-8.950%	2	330	-45.731%
2026-05-01	28.9400	28.9400	28.9400	28.9400	-16.599%	1	330	-50.587%
2026-04-23	34.5000	34.7000	34.5000	34.7000	+1.166%	4	330	-58.790%
2026-04-22	34.1900	34.3000	34.1900	34.3000	-7.046%	4	332	-58.309%
2026-04-21	36.9000	36.9000	36.9000	36.9000	+9.920%	1	333	-61.247%
2026-04-17	33.5700	33.5700	33.5700	33.5700	-6.490%	2	333	-57.402%
2026-04-16	35.9000	35.9000	35.9000	35.9000	-34.177%	1	332	-60.167%
2026-04-02	54.5400	54.5400	54.5400	54.5400	-10.399%	7	338	-73.781%
2026-03-31	66.8000	66.8000	60.8700	60.8700	-22.181%	12	338	-76.507%
2026-03-30	73.6200	78.2200	73.5700	78.2200	+10.262%	13	328	-81.718%
2026-03-27	71.2100	71.2100	70.9400	70.9400	+10.671%	2	321	-79.842%
2026-03-26	62.9000	64.1000	62.9000	64.1000	+3.320%	3	321	-77.691%
2026-03-24	61.7400	62.0400	61.7400	62.0400	+11.183%	4	321	-76.950%
2026-03-17	55.8000	55.8000	55.8000	55.8000	-3.793%	1	321	-74.373%
2026-03-16	58.0000	58.0000	58.0000	58.0000	+1.381%	1	321	-75.345%
2026-03-05	57.1000	57.2100	57.1000	57.2100	+8.229%	2	320	-75.004%
2026-03-03	52.8600	52.8600	52.8600	52.8600	+3.566%	2	319	-72.947%
2026-03-02	51.9600	52.0300	51.0400	51.0400	+2.080%	18	319	-71.983%
2026-02-26	49.7000	50.0000	49.7000	50.0000	+2.669%	15	328	-71.400%
2026-02-20	48.6400	48.7300	48.3000	48.7000	-6.883%	16	323	-70.637%
2026-02-19	52.9300	52.9300	52.2000	52.3000	+7.880%	12	323	-72.658%
2026-02-18	48.4800	48.4800	48.4800	48.4800	-11.013%	4	314	-70.503%
2026-02-13	54.4800	54.4800	54.4800	54.4800	+6.199%	1	314	-73.752%
2026-02-12	46.6100	52.3300	46.5100	51.3000	+9.242%	294	314	-72.125%
2026-02-11	46.5700	47.0200	46.3000	46.9600	+3.209%	167	451	-69.549%
2026-02-09	45.7300	45.8000	45.5000	45.5000	-2.778%	11	533	-68.571%
2026-02-06	46.8000	46.8000	46.8000	46.8000	-12.491%	2	533	-69.444%
2026-02-05	52.6400	54.3600	52.6400	53.4800	+10.931%	65	531	-73.261%
2026-02-04	48.0700	48.2100	48.0700	48.2100	-5.508%	28	574	-70.338%
2026-01-29	50.1000	51.0200	49.3000	51.0200	+9.485%	47	627	-71.972%
2026-01-28	46.2000	46.7600	46.2000	46.6000	+1.614%	75	667	-69.313%
2026-01-27	45.8600	45.8700	45.8400	45.8600	-0.087%	20	742	-68.818%
2026-01-22	45.4000	47.2400	45.4000	45.9000	-5.361%	42	742	-68.845%
2026-01-21	49.9000	53.2000	47.3000	48.5000	+3.632%	148	700	-70.515%
2026-01-16	46.3000	47.6000	46.3000	46.8000	-1.057%	92	460	-69.444%
2026-01-15	46.2000	47.7000	45.9000	47.3000	-3.469%	153	460	-69.767%
2026-01-14	50.0000	50.7000	48.3500	49.0000	+2.725%	242	307	-70.816%
2026-01-05	47.7000	47.7000	47.7000	47.7000	-3.831%	9	73	-70.021%
2025-12-31	48.1000	50.0000	48.1000	49.6000	+3.636%	10	63	-71.169%
2025-12-26	47.7600	47.8600	47.7600	47.8600	-7.606%	2	63	-70.121%
2025-12-19	51.8000	51.8000	51.8000	51.8000	-10.069%	1	63	-72.394%
2025-12-12	57.4800	57.6000	57.4800	57.6000	+0.576%	2	62	-75.174%
2025-12-11	56.6900	57.3000	56.6400	57.2700	+0.703%	8	61	-75.031%
2025-12-08	56.9900	56.9900	56.8700	56.8700	-4.259%	2	62	-74.855%
2025-12-03	59.6000	59.6000	59.4000	59.4000	-26.394%	12	62	-75.926%
2025-11-21	80.7000	80.7000	80.7000	80.7000	+25.681%	6	53	-82.280%
2025-11-12	64.8400	64.8700	64.1200	64.2100	-0.233%	28	47	-77.729%
2025-11-11	64.6200	64.6200	64.3600	64.3600	+0.484%	2	53	-77.781%
2025-11-03	64.0100	64.0500	64.0100	64.0500	-4.688%	2	53	-77.674%
2025-10-09	68.5000	68.5000	67.2000	67.2000	-0.297%	5	53	-78.720%
2025-09-29	67.4000	67.4000	67.4000	67.4000	-8.299%	1	48	-78.783%
2025-08-26	73.5000	73.5000	73.5000	73.5000	-8.010%	3	47	-80.544%
2025-08-08	79.9000	79.9000	79.9000	79.9000	-3.735%	4	47	-82.103%
2025-08-04	84.1800	84.3000	83.0000	83.0000	-12.484%	40	47	-82.771%
2025-07-02	94.8400	94.8400	94.8400	94.8400	-10.831%	1	38	-84.922%
2025-06-09	106.3600	106.3600	106.3600	106.3600	-5.120%	3	38	-86.555%
2025-06-04	112.1000	112.1000	112.1000	112.1000	-12.009%	2	38	-87.244%
2025-05-27	127.4000	127.4000	127.4000	127.4000	-10.622%	5	38	-88.776%
2025-05-23	142.5400	142.5400	142.5400	142.5400	+8.412%	2	38	-89.968%
2025-05-12	131.4800	131.4800	131.4800	131.4800	-17.152%	5	38	-89.124%
2025-05-09	158.5000	158.7000	158.5000	158.7000	-5.648%	6	33	-90.989%
2025-05-07	167.6500	168.2000	167.6500	168.2000	+5.786%	4	30	-91.498%
2025-05-05	161.1000	161.1000	158.7000	159.0000	-5.131%	22	30	-91.006%
2025-05-01	167.6000	167.6000	167.6000	167.6000	-4.130%	1	48	-91.468%
2025-04-25	174.8200	174.8200	174.8200	174.8200	-27.073%	2	47	-91.820%
2025-04-21	239.7200	239.7200	239.7200	239.7200	+25.574%	1	48	-94.035%
2025-04-09	297.1000	297.1000	190.9000	190.9000	-33.065%	8	47	-92.509%
2025-04-07	281.7000	285.2000	281.7000	285.2000	+118.043%	22	39	-94.986%
2025-03-19	131.3000	131.4000	130.2000	130.8000	0.000%	17	17	-89.067%

.dark-mode .F4jLB9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F4jLB9{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P4475SPX Dec 18 2026 4475.00 Put (SPX261218P04475000)option OPRA

SPX20261218P4475
SPX Dec 18 2026 4475.00 Put (SPX261218P04475000)
option OPRA