Dark

SPX20261218P4525
SPX Dec 18 2026 4525.00 Put (SPX261218P04525000)
option OPRA

EOD

Jul 6, 2026

14.90-7.968%(-1.29)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	14.9000	14.9000	14.9000	14.9000	-7.968%	18	642	0.000%
2026-06-30	16.1000	16.2200	16.1000	16.1900	-21.787%	41	624	-7.968%
2026-06-24	19.2700	20.7000	19.2700	20.7000	0.000%	43	627	-28.019%
2026-06-17	19.8000	20.7000	19.4900	20.7000	+13.115%	108	665	-28.019%
2026-06-15	18.3000	18.3000	18.3000	18.3000	-16.438%	1	665	-18.579%
2026-06-08	21.9000	21.9000	21.9000	21.9000	+12.308%	3	665	-31.963%
2026-06-04	19.5000	19.5000	19.5000	19.5000	-5.340%	4	666	-23.590%
2026-06-02	20.6000	20.6000	20.6000	20.6000	-0.483%	17	662	-27.670%
2026-06-01	20.7000	20.7000	20.7000	20.7000	-1.896%	10	645	-28.019%
2026-05-28	21.3300	21.3300	21.1000	21.1000	-5.888%	7	635	-29.384%
2026-05-27	22.5000	22.5000	22.3900	22.4200	-0.356%	20	628	-33.541%
2026-05-26	22.4000	22.5000	22.4000	22.5000	-4.255%	3	620	-33.778%
2026-05-22	23.5000	23.5000	23.5000	23.5000	-13.951%	10	620	-36.596%
2026-05-19	27.3200	27.3200	27.3100	27.3100	-1.763%	2	610	-45.441%
2026-05-18	27.0200	27.8000	26.9400	27.8000	-0.358%	6	610	-46.403%
2026-05-15	27.9000	27.9000	27.9000	27.9000	+1.825%	1	610	-46.595%
2026-05-14	27.4000	27.4000	27.4000	27.4000	0.000%	1	609	-45.620%
2026-05-13	27.3900	27.4000	27.3700	27.4000	-2.143%	3	619	-45.620%
2026-05-12	28.0000	28.0000	28.0000	28.0000	+1.083%	10	619	-46.786%
2026-05-08	27.7000	27.7000	27.7000	27.7000	-12.673%	1	619	-46.209%
2026-04-30	31.7200	31.7200	31.7200	31.7200	-12.133%	1	618	-53.026%
2026-04-23	36.2300	36.2300	36.1000	36.1000	+0.951%	6	618	-58.726%
2026-04-22	35.7200	35.7600	35.7200	35.7600	-3.612%	2	614	-58.333%
2026-04-16	38.8900	38.8900	37.1000	37.1000	-18.640%	9	615	-59.838%
2026-04-08	45.4300	45.6400	45.4300	45.6000	-20.557%	10	614	-67.325%
2026-04-01	57.6000	57.6000	57.4000	57.4000	-16.082%	48	662	-74.042%
2026-03-31	70.0000	70.0000	68.4000	68.4000	-15.136%	13	657	-78.216%
2026-03-30	77.1600	81.3000	77.1600	80.6000	-0.580%	52	664	-81.514%
2026-03-27	75.9400	81.0700	75.9400	81.0700	+14.183%	7	643	-81.621%
2026-03-26	64.7000	71.0000	64.7000	71.0000	+7.073%	8	648	-79.014%
2026-03-24	67.0900	67.6400	66.3100	66.3100	-11.587%	19	644	-77.530%
2026-03-20	71.6600	75.0000	71.6600	75.0000	+7.759%	6	651	-80.133%
2026-03-19	69.6000	69.6000	69.6000	69.6000	+15.365%	2	646	-78.592%
2026-03-18	60.5100	60.5100	60.1200	60.3300	+3.838%	4	646	-75.303%
2026-03-17	56.9100	58.1000	56.8400	58.1000	-6.772%	77	648	-74.355%
2026-03-12	62.2900	62.3200	62.2900	62.3200	+1.498%	2	630	-76.091%
2026-03-11	60.9000	61.4000	60.9000	61.4000	+0.163%	7	631	-75.733%
2026-03-10	59.2400	61.3000	56.7700	61.3000	+3.495%	7	638	-75.693%
2026-03-05	59.2600	59.2600	59.2300	59.2300	+13.121%	2	641	-74.844%
2026-03-04	52.1900	52.3600	52.1900	52.3600	-17.139%	4	642	-71.543%
2026-03-03	62.9700	63.1900	62.9700	63.1900	+22.699%	2	644	-76.420%
2026-02-24	51.5000	51.5000	51.5000	51.5000	-0.579%	2	646	-71.068%
2026-02-18	50.2500	51.8000	50.2400	51.8000	-0.880%	11	644	-71.236%
2026-02-13	57.7000	57.7000	52.1000	52.2600	-4.982%	306	799	-71.489%
2026-02-12	53.7400	55.4000	52.3000	55.0000	+13.966%	552	799	-72.909%
2026-02-11	48.8500	48.9600	48.1700	48.2600	-1.711%	142	1,146	-69.126%
2026-02-10	49.1000	49.1000	49.1000	49.1000	+0.946%	1	1,247	-69.654%
2026-02-09	48.6300	48.6400	48.6300	48.6400	-0.937%	4	1,255	-69.367%
2026-02-06	49.1000	49.1000	49.1000	49.1000	+1.867%	12	1,255	-69.654%
2026-02-02	49.2000	49.3000	47.7000	48.2000	-5.490%	52	1,225	-69.087%
2026-01-30	49.5000	52.5000	48.9000	51.0000	+3.260%	416	1,177	-70.784%
2026-01-29	50.4400	50.4400	49.2000	49.3900	-1.022%	306	761	-69.832%
2026-01-28	48.7000	49.9000	48.5000	49.9000	+3.742%	81	499	-70.140%
2026-01-27	47.2000	48.1000	46.9000	48.1000	+0.418%	143	573	-69.023%
2026-01-22	47.2000	49.0000	47.2000	47.9000	-4.391%	388	683	-68.894%
2026-01-21	49.4000	51.1000	49.1000	50.1000	+4.158%	41	630	-70.259%
2026-01-15	48.1000	48.1000	48.1000	48.1000	-7.107%	8	599	-69.023%
2026-01-14	51.4000	52.2000	50.5000	51.7800	+6.763%	57	591	-71.224%
2026-01-13	47.9000	49.2000	47.9000	48.5000	0.000%	31	536	-69.278%
2026-01-08	49.1000	49.2000	48.5000	48.5000	+1.253%	243	536	-69.278%
2026-01-06	47.9000	47.9000	47.9000	47.9000	-3.622%	4	416	-68.894%
2026-01-05	49.0600	49.7000	49.0600	49.7000	-0.401%	276	416	-70.020%
2025-12-26	49.9000	49.9000	49.9000	49.9000	-1.675%	12	157	-70.140%
2025-12-22	50.7500	50.7500	50.7500	50.7500	-17.116%	2	145	-70.640%
2025-12-16	60.9600	61.2300	60.9600	61.2300	+3.604%	2	146	-75.666%
2025-12-15	59.1000	59.1000	59.1000	59.1000	+3.286%	1	145	-74.788%
2025-12-11	57.2200	57.2200	57.2200	57.2200	-2.819%	2	145	-73.960%
2025-12-05	58.8200	58.8800	58.8200	58.8800	-5.032%	2	145	-74.694%
2025-12-03	62.0000	62.0000	62.0000	62.0000	-3.080%	2	145	-75.968%
2025-12-01	64.0600	64.0600	63.9700	63.9700	-9.134%	2	143	-76.708%
2025-11-20	70.4000	70.4000	70.4000	70.4000	-7.001%	1	143	-78.835%
2025-11-17	75.7000	75.7000	75.7000	75.7000	+11.701%	5	142	-80.317%
2025-11-12	67.4600	67.7700	67.4600	67.7700	-0.936%	2	137	-78.014%
2025-11-10	69.2100	69.2100	68.3200	68.4100	-12.742%	10	138	-78.220%
2025-11-07	78.2200	78.4000	78.2200	78.4000	+17.524%	2	133	-80.995%
2025-10-31	66.6700	66.7100	66.6700	66.7100	+6.040%	2	132	-77.665%
2025-10-29	62.9700	62.9900	62.7200	62.9100	-11.269%	6	131	-76.315%
2025-10-22	70.9000	70.9000	70.9000	70.9000	-16.055%	4	132	-78.984%
2025-10-17	84.5100	84.5100	84.4600	84.4600	+3.925%	2	132	-82.359%
2025-10-10	81.2700	81.2700	81.2700	81.2700	+17.783%	1	131	-81.666%
2025-09-30	69.6000	69.6000	69.0000	69.0000	-10.273%	10	131	-78.406%
2025-08-26	76.9000	76.9000	76.9000	76.9000	-7.683%	3	121	-80.624%
2025-08-08	83.3000	83.3000	83.3000	83.3000	-2.857%	7	118	-82.113%
2025-08-05	85.6300	85.7500	85.6300	85.7500	-2.223%	4	111	-82.624%
2025-08-04	87.8800	87.8800	87.7000	87.7000	-5.004%	2	111	-83.010%
2025-07-14	92.3200	92.3200	92.3200	92.3200	-24.594%	1	111	-83.860%
2025-05-15	122.3600	122.4300	122.3600	122.4300	-31.756%	2	110	-87.830%
2025-05-06	179.4000	179.4000	179.4000	179.4000	+7.877%	4	109	-91.695%
2025-05-05	169.9000	169.9000	166.3000	166.3000	-37.925%	19	113	-91.040%
2025-04-21	268.0000	268.0000	267.9000	267.9000	-14.080%	2	122	-94.438%
2025-04-09	311.8000	311.8000	311.8000	311.8000	+8.076%	1	120	-95.221%
2025-04-08	288.5000	288.5000	288.5000	288.5000	+1.656%	4	119	-94.835%
2025-04-07	306.2000	313.3000	283.8000	283.8000	+106.250%	19	119	-94.750%
2025-03-19	137.7000	137.7000	137.6000	137.6000	-11.851%	3	100	-89.172%
2025-03-12	156.1000	156.1000	156.1000	156.1000	-1.787%	1	100	-90.455%
2025-03-10	158.9400	158.9400	158.9400	158.9400	0.000%	1	101	-90.625%

.dark-mode .y034fg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y034fg{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P4525SPX Dec 18 2026 4525.00 Put (SPX261218P04525000)option OPRA

SPX20261218P4525
SPX Dec 18 2026 4525.00 Put (SPX261218P04525000)
option OPRA