Dark

SPX20261218P4650
SPX Dec 18 2026 4650.00 Put (SPX261218P04650000)
option OPRA

EOD

Jul 8, 2026

16.60+1.158%(+0.19)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	16.5000	16.6000	16.5000	16.6000	+1.158%	12	993	0.000%
2026-07-07	16.3300	16.4100	16.3300	16.4100	-7.288%	6	986	+1.158%
2026-06-30	17.3000	17.7000	17.3000	17.7000	-5.398%	4	986	-6.215%
2026-06-29	18.7100	18.7100	18.7100	18.7100	-11.327%	2	984	-11.277%
2026-06-26	23.2800	23.3600	20.7000	21.1000	-2.765%	12	984	-21.327%
2026-06-25	21.5500	21.7000	21.4000	21.7000	+3.679%	11	980	-23.502%
2026-06-18	21.0400	21.0400	20.5100	20.9300	-1.552%	6	976	-20.688%
2026-06-17	20.4800	21.2800	20.4800	21.2600	+3.606%	8	976	-21.919%
2026-06-16	20.5200	20.5200	20.5200	20.5200	+0.835%	2	976	-19.103%
2026-06-15	20.3800	20.3800	20.3500	20.3500	-7.919%	4	938	-18.428%
2026-06-01	22.1100	22.1100	22.1000	22.1000	+1.376%	2	938	-24.887%
2026-05-29	21.8000	21.8000	21.8000	21.8000	-16.154%	1	938	-23.853%
2026-05-21	26.0000	26.0000	26.0000	26.0000	-9.091%	1	938	-36.154%
2026-05-20	28.8000	28.8000	28.6000	28.6000	-4.667%	2	939	-41.958%
2026-05-19	29.6000	30.0000	29.5000	30.0000	-1.251%	4	938	-44.667%
2026-05-15	30.5200	30.5200	30.3800	30.3800	+3.970%	4	938	-45.359%
2026-05-14	30.0000	30.0000	29.2200	29.2200	-3.245%	7	938	-43.190%
2026-05-13	30.2000	30.2000	30.2000	30.2000	-5.061%	3	933	-45.033%
2026-05-06	31.8400	31.8400	31.8100	31.8100	-4.988%	8	933	-47.815%
2026-05-05	33.7200	33.7200	33.4800	33.4800	-1.268%	4	933	-50.418%
2026-05-01	32.8500	33.9100	32.8500	33.9100	-2.809%	7	933	-51.047%
2026-04-30	35.2400	35.3500	34.8900	34.8900	-4.306%	5	933	-52.422%
2026-04-28	38.8300	38.8300	36.4600	36.4600	-3.647%	103	932	-54.471%
2026-04-24	37.9400	37.9400	37.8400	37.8400	-3.959%	6	886	-56.131%
2026-04-22	39.9000	39.9000	39.4000	39.4000	-3.667%	3	883	-57.868%
2026-04-21	40.7800	40.9000	40.7800	40.9000	+3.492%	2	880	-59.413%
2026-04-20	39.3300	39.5200	39.3300	39.5200	+1.856%	4	880	-57.996%
2026-04-17	38.3600	38.8000	37.9700	38.8000	-5.134%	18	882	-57.216%
2026-04-16	40.9000	40.9000	40.9000	40.9000	-2.689%	1	884	-59.413%
2026-04-15	41.6900	42.1400	41.2400	42.0300	-2.028%	16	883	-60.504%
2026-04-14	42.9500	42.9700	42.9000	42.9000	-10.494%	5	884	-61.305%
2026-04-10	47.8000	47.9300	47.8000	47.9300	+2.022%	10	886	-65.366%
2026-04-09	47.2500	47.4600	46.9800	46.9800	-7.154%	146	890	-64.666%
2026-04-08	49.1300	50.6000	49.1300	50.6000	-20.665%	5	986	-67.194%
2026-04-07	64.7200	64.8000	63.6900	63.7800	-1.650%	6	985	-73.973%
2026-04-02	64.9100	64.9100	64.8500	64.8500	+0.232%	2	983	-74.402%
2026-04-01	64.9000	64.9000	64.6600	64.7000	-8.448%	4	983	-74.343%
2026-03-31	78.3600	78.3600	70.6600	70.6700	-22.765%	7	981	-76.511%
2026-03-30	84.3600	91.5000	84.2500	91.5000	+8.028%	14	980	-81.858%
2026-03-27	84.6000	84.7000	84.6000	84.7000	+10.719%	40	983	-80.401%
2026-03-26	72.5100	76.5000	71.8000	76.5000	+11.257%	6	981	-78.301%
2026-03-25	68.7000	68.7600	68.7000	68.7600	-6.640%	7	977	-75.858%
2026-03-24	71.4600	73.6500	71.4600	73.6500	+6.879%	4	982	-77.461%
2026-03-23	65.6100	68.9100	65.6100	68.9100	-9.922%	4	980	-75.911%
2026-03-20	76.5000	76.5000	76.5000	76.5000	+2.671%	3	982	-78.301%
2026-03-18	66.6600	74.5400	66.3300	74.5100	+15.341%	58	985	-77.721%
2026-03-17	62.8400	64.6000	62.6900	64.6000	-2.711%	3	982	-74.303%
2026-03-16	66.5700	67.1000	64.9100	66.4000	-11.230%	24	981	-75.000%
2026-03-13	75.5000	75.5000	74.8000	74.8000	+9.677%	4	979	-77.807%
2026-03-10	65.2800	68.2000	65.2100	68.2000	-13.976%	13	976	-75.660%
2026-03-09	79.0900	79.2800	79.0900	79.2800	+12.247%	2	981	-79.062%
2026-03-06	71.8400	71.8400	70.4800	70.6300	+24.436%	20	981	-76.497%
2026-03-04	56.9000	56.9000	56.7600	56.7600	-20.337%	8	988	-70.754%
2026-03-03	71.0100	71.2500	71.0100	71.2500	+19.547%	2	984	-76.702%
2026-03-02	57.0100	59.6000	57.0000	59.6000	+2.954%	21	985	-72.148%
2026-02-26	57.8100	57.8900	57.8100	57.8900	+5.967%	4	968	-71.325%
2026-02-25	54.6300	54.6300	54.6300	54.6300	-3.634%	4	968	-69.614%
2026-02-24	56.6300	56.6900	56.6300	56.6900	-6.698%	4	968	-70.718%
2026-02-23	59.9700	61.0300	59.9700	60.7600	+8.114%	52	969	-72.679%
2026-02-20	56.2000	56.2000	56.2000	56.2000	-6.177%	5	919	-70.463%
2026-02-19	59.9000	59.9000	59.9000	59.9000	+10.885%	2	924	-72.287%
2026-02-10	54.0900	54.0900	54.0200	54.0200	+2.895%	2	924	-69.271%
2026-02-09	53.6300	53.6300	52.5000	52.5000	-4.372%	24	924	-68.381%
2026-02-06	54.9000	54.9000	54.9000	54.9000	-0.813%	5	932	-69.763%
2026-02-03	55.3500	55.3500	55.3500	55.3500	-0.270%	24	937	-70.009%
2026-01-29	55.4200	55.5000	55.4200	55.5000	+5.353%	2	913	-70.090%
2026-01-27	52.6800	52.6800	52.6800	52.6800	-2.894%	4	913	-68.489%
2026-01-22	54.2800	54.2800	54.2500	54.2500	-13.752%	2	915	-69.401%
2026-01-20	59.5900	62.9000	59.5700	62.9000	+17.570%	9	914	-73.609%
2026-01-16	53.6900	53.9000	53.5000	53.5000	-0.187%	12	908	-68.972%
2026-01-15	53.6000	53.6000	53.5000	53.6000	+3.695%	6	908	-69.030%
2026-01-13	51.8100	51.8100	51.6900	51.6900	+1.933%	2	904	-67.885%
2026-01-12	50.7300	50.7300	50.7100	50.7100	-9.366%	8	904	-67.265%
2025-12-29	56.1000	56.1000	55.8700	55.9500	+2.229%	17	910	-70.331%
2025-12-26	54.6800	54.7300	54.6800	54.7300	-2.789%	4	910	-69.669%
2025-12-22	56.3000	56.3000	56.3000	56.3000	-17.990%	4	912	-70.515%
2025-12-17	65.2000	68.6500	65.2000	68.6500	+2.924%	14	912	-75.819%
2025-12-16	66.6100	66.7000	66.6100	66.7000	-2.485%	2	904	-75.112%
2025-12-03	68.4000	68.4000	68.4000	68.4000	-29.375%	2	908	-75.731%
2025-11-20	97.4000	97.4000	96.8500	96.8500	+6.487%	6	906	-82.860%
2025-11-18	90.8400	91.0300	90.8400	90.9500	+10.645%	22	907	-81.748%
2025-11-14	87.7100	87.7100	82.2000	82.2000	+0.859%	3	905	-79.805%
2025-11-13	81.0000	81.5000	81.0000	81.5000	+10.869%	2	903	-79.632%
2025-11-12	74.4500	74.4500	73.5100	73.5100	-1.619%	4	903	-77.418%
2025-11-11	74.7100	74.8000	74.6800	74.7200	-2.772%	40	882	-77.784%
2025-11-10	76.9500	76.9500	76.8500	76.8500	+3.293%	4	882	-78.399%
2025-10-31	74.4000	74.4000	74.4000	74.4000	+0.135%	1	880	-77.688%
2025-10-30	74.3000	74.3000	74.3000	74.3000	+10.123%	1	880	-77.658%
2025-10-27	67.5000	67.5000	67.4700	67.4700	-12.126%	2	881	-75.396%
2025-10-21	76.5000	76.7800	76.5000	76.7800	-2.563%	8	881	-78.380%
2025-10-20	78.8400	79.0300	78.5400	78.8000	-7.512%	76	876	-78.934%
2025-10-17	85.2000	85.2000	85.2000	85.2000	+0.353%	1	912	-80.516%
2025-10-15	84.9000	84.9000	84.9000	84.9000	+2.413%	1	912	-80.448%
2025-10-14	93.4900	93.4900	82.9000	82.9000	+0.181%	6	912	-79.976%
2025-10-13	84.6300	84.6300	82.7500	82.7500	+4.880%	17	917	-79.940%
2025-09-30	78.9000	78.9000	78.9000	78.9000	+2.601%	2	907	-78.961%
2025-09-26	78.7100	78.7100	76.9000	76.9000	-4.874%	7	815	-78.414%
2025-09-25	81.7500	81.7500	80.8400	80.8400	-4.218%	15	818	-79.466%
2025-08-29	84.7000	84.7000	84.4000	84.4000	+0.957%	5	778	-80.332%
2025-08-27	83.7000	83.7000	83.6000	83.6000	-2.108%	3	779	-80.144%
2025-08-26	85.3000	85.4000	85.3000	85.4000	-6.565%	9	776	-80.562%
2025-08-08	92.5000	92.5000	91.4000	91.4000	-5.187%	11	768	-81.838%
2025-08-04	96.4000	96.4000	96.4000	96.4000	-6.986%	6	762	-82.780%
2025-07-15	103.6400	103.6400	103.6400	103.6400	+2.716%	1	762	-83.983%
2025-07-11	100.9000	100.9000	100.9000	100.9000	+2.229%	1	762	-83.548%
2025-07-10	98.9000	98.9000	98.7000	98.7000	-9.366%	8	762	-83.181%
2025-07-07	108.9000	108.9000	108.9000	108.9000	-4.641%	1	762	-84.757%
2025-06-26	114.2000	114.2000	114.2000	114.2000	-11.384%	1	761	-85.464%
2025-06-23	128.8700	128.8700	128.8700	128.8700	+2.685%	1	761	-87.119%
2025-06-09	125.5000	125.5000	125.5000	125.5000	-4.924%	1	760	-86.773%
2025-06-05	132.0000	132.0000	132.0000	132.0000	-4.000%	1	760	-87.424%
2025-05-19	137.5000	137.5000	137.5000	137.5000	+2.765%	7	760	-87.927%
2025-05-16	133.8000	133.8000	133.8000	133.8000	-2.931%	2	772	-87.593%
2025-05-13	137.8400	137.8400	137.8400	137.8400	-24.347%	1	772	-87.957%
2025-05-08	179.2000	182.2000	179.2000	182.2000	-7.933%	256	772	-90.889%
2025-05-06	197.9000	197.9000	197.9000	197.9000	+5.015%	7	356	-91.612%
2025-05-02	188.9000	188.9000	188.4500	188.4500	-3.950%	14	157	-91.191%
2025-05-01	196.4000	196.4000	196.0000	196.2000	-24.218%	4	158	-91.539%
2025-04-22	258.8000	258.9000	258.8000	258.9000	-11.849%	4	156	-93.588%
2025-04-21	293.7000	293.7000	293.7000	293.7000	+2.656%	7	154	-94.348%
2025-04-10	322.1000	322.1000	286.1000	286.1000	-1.311%	6	154	-94.198%
2025-04-08	289.9000	289.9000	289.9000	289.9000	-0.855%	7	151	-94.274%
2025-04-04	257.0000	292.4000	257.0000	292.4000	+101.336%	16	144	-94.323%
2025-03-27	145.3000	145.3000	143.0000	145.2300	-1.069%	3	144	-88.570%
2025-03-26	147.2600	147.2600	146.3000	146.8000	+9.259%	4	145	-88.692%
2025-03-24	141.0800	141.0800	134.3600	134.3600	-12.469%	10	147	-87.645%
2025-03-20	153.1000	154.9500	153.1000	153.5000	-18.046%	6	152	-89.186%
2025-03-13	186.3000	187.3000	186.1000	187.3000	-1.004%	13	149	-91.137%
2025-03-11	187.5000	189.2000	187.5000	189.2000	+32.031%	83	149	-91.226%
2025-02-28	145.8800	145.8800	143.3000	143.3000	+6.227%	6	172	-88.416%
2025-02-27	134.9000	134.9000	134.9000	134.9000	+10.122%	3	174	-87.695%
2025-01-21	122.5000	122.5000	122.5000	122.5000	-4.446%	2	171	-86.449%
2025-01-07	128.2000	128.2000	128.2000	128.2000	+1.224%	1	169	-87.051%
2024-12-16	126.6500	126.6500	126.6500	126.6500	-9.211%	3	168	-86.893%
2024-11-15	139.5000	139.5000	139.5000	139.5000	+9.722%	2	168	-88.100%
2024-11-12	127.1400	127.1400	127.1400	127.1400	-1.587%	2	0	-86.944%
2024-11-11	129.1900	129.1900	129.1900	129.1900	-17.682%	2	0	-87.151%
2024-10-22	158.0800	158.0800	156.4000	156.9400	-39.382%	194	0	-89.423%
2024-08-06	258.9000	258.9000	258.9000	258.9000	0.000%	4	0	-93.588%

.dark-mode .VWJJQk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VWJJQk{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P4650SPX Dec 18 2026 4650.00 Put (SPX261218P04650000)option OPRA

SPX20261218P4650
SPX Dec 18 2026 4650.00 Put (SPX261218P04650000)
option OPRA