Dark

SPX20261218P4675
SPX Dec 18 2026 4675.00 Put (SPX261218P04675000)
option OPRA

EOD

Jul 8, 2026

17.00+1.796%(+0.30)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	16.8000	17.0000	16.8000	17.0000	+1.796%	7	599	0.000%
2026-07-07	16.1200	16.7000	16.1200	16.7000	+3.727%	14	598	+1.796%
2026-07-06	16.1000	16.1000	16.1000	16.1000	-10.902%	1	589	+5.590%
2026-07-02	17.9600	18.0700	17.9600	18.0700	+2.090%	2	588	-5.921%
2026-06-30	17.7000	17.7000	17.7000	17.7000	-16.114%	1	588	-3.955%
2026-06-26	21.1000	21.1000	21.1000	21.1000	-4.525%	1	588	-19.431%
2026-06-25	21.9000	22.1000	21.9000	22.1000	+2.839%	4	587	-23.077%
2026-06-18	21.6400	21.7000	21.4900	21.4900	-1.286%	6	585	-20.893%
2026-06-17	21.7700	21.7700	21.7700	21.7700	+6.716%	2	585	-21.911%
2026-06-15	20.4600	20.4700	20.3700	20.4000	-29.655%	4	585	-16.667%
2026-06-10	29.0000	29.0000	29.0000	29.0000	+12.972%	20	585	-41.379%
2026-06-09	26.9500	27.5600	25.6100	25.6700	+15.631%	28	596	-33.775%
2026-05-29	22.2000	22.2000	22.2000	22.2000	-11.554%	1	583	-23.423%
2026-05-27	25.1300	25.1300	25.1000	25.1000	-13.746%	4	582	-32.271%
2026-05-20	29.3000	29.3000	29.1000	29.1000	-4.276%	2	580	-41.581%
2026-05-19	30.4000	30.5000	30.1000	30.4000	+2.013%	7	574	-44.079%
2026-05-14	29.8000	29.8000	29.8000	29.8000	-7.281%	2	574	-42.953%
2026-05-06	32.1300	32.1400	32.1300	32.1400	-4.231%	4	574	-47.106%
2026-05-01	33.5600	33.5600	33.5600	33.5600	-5.491%	1	576	-49.344%
2026-04-30	35.5100	35.5100	35.5100	35.5100	-7.042%	1	576	-52.126%
2026-04-24	38.5600	38.5900	38.2000	38.2000	-4.975%	114	575	-55.497%
2026-04-23	40.9000	40.9000	40.2000	40.2000	-0.741%	4	570	-57.711%
2026-04-22	40.7000	40.7000	40.5000	40.5000	+1.836%	3	571	-58.025%
2026-04-20	39.7100	39.8300	39.7000	39.7700	-0.451%	216	568	-57.254%
2026-04-17	39.9100	39.9500	39.9100	39.9500	-21.942%	2	460	-57.447%
2026-04-08	51.2700	51.2700	51.1800	51.1800	-25.987%	2	460	-66.784%
2026-04-01	69.0300	69.1500	69.0300	69.1500	-13.237%	2	460	-75.416%
2026-03-31	79.7000	79.7000	79.0500	79.7000	-14.850%	7	460	-78.670%
2026-03-30	90.5200	93.6000	90.5200	93.6000	+23.320%	8	455	-81.838%
2026-03-26	73.5000	75.9000	73.5000	75.9000	+15.437%	2	452	-77.602%
2026-03-23	65.7500	65.7500	65.7500	65.7500	-13.917%	25	452	-74.144%
2026-03-19	80.3500	80.3500	75.8800	76.3800	+16.079%	6	450	-77.743%
2026-03-17	65.8000	65.8000	65.8000	65.8000	-3.377%	1	449	-74.164%
2026-03-16	68.5000	68.9000	68.0000	68.1000	-10.630%	24	450	-75.037%
2026-03-13	71.1800	76.9000	70.8000	76.2000	+16.336%	5	435	-77.690%
2026-03-05	65.5000	65.5000	65.5000	65.5000	+16.279%	10	437	-74.046%
2026-02-26	56.1400	56.3300	56.1400	56.3300	-1.573%	4	242	-69.821%
2026-02-20	56.8700	57.2300	56.8700	57.2300	+6.932%	4	242	-70.295%
2026-02-09	55.0700	55.0700	53.5000	53.5200	-12.046%	6	244	-68.236%
2026-01-20	60.8500	60.8500	60.8500	60.8500	+10.636%	2	244	-72.062%
2026-01-16	55.1000	55.1000	55.0000	55.0000	+0.365%	2	242	-69.091%
2026-01-06	54.8600	54.8700	54.7900	54.8000	-3.860%	28	242	-68.978%
2025-12-23	57.0100	57.0100	57.0000	57.0000	-0.315%	4	241	-70.175%
2025-12-22	57.1800	57.2100	57.1500	57.1800	-13.364%	4	239	-70.269%
2025-12-15	66.0000	66.0000	66.0000	66.0000	-4.831%	3	244	-74.242%
2025-12-04	68.6200	69.3500	68.6000	69.3500	-0.502%	58	241	-75.487%
2025-12-03	69.8000	69.8000	69.6000	69.7000	-22.983%	8	215	-75.610%
2025-11-18	90.5000	90.5000	90.5000	90.5000	+7.867%	2	210	-81.215%
2025-11-14	83.9000	83.9000	83.9000	83.9000	+9.903%	1	210	-79.738%
2025-11-11	76.5500	76.5500	76.3400	76.3400	+2.511%	2	209	-77.731%
2025-11-10	74.4900	74.5200	74.4100	74.4700	-1.884%	24	209	-77.172%
2025-10-31	75.9000	75.9000	75.9000	75.9000	0.000%	1	210	-77.602%
2025-10-30	75.9000	75.9000	75.9000	75.9000	+10.352%	1	210	-77.602%
2025-10-27	68.7400	68.7800	68.7400	68.7800	-10.768%	2	209	-75.284%
2025-10-21	77.1100	77.1100	77.0800	77.0800	-0.413%	2	209	-77.945%
2025-10-20	77.4000	77.4000	77.4000	77.4000	-15.038%	1	210	-78.036%
2025-10-17	91.7000	91.7000	90.8000	91.1000	-6.468%	5	210	-81.339%
2025-10-16	97.4000	97.4000	97.4000	97.4000	+24.712%	1	210	-82.546%
2025-09-30	78.2000	78.2000	78.1000	78.1000	-9.397%	8	210	-78.233%
2025-08-29	86.5000	86.5000	86.2000	86.2000	+0.937%	7	209	-80.278%
2025-08-27	85.4000	85.4000	85.3000	85.4000	-2.176%	3	209	-80.094%
2025-08-26	87.2000	87.3000	87.2000	87.3000	-11.371%	2	209	-80.527%
2025-08-04	98.5000	98.6000	98.5000	98.5000	-4.369%	4	208	-82.741%
2025-07-11	103.2000	103.2000	103.0000	103.0000	-11.664%	9	208	-83.495%
2025-06-26	116.6000	116.7000	116.6000	116.6000	-38.599%	5	208	-85.420%
2025-05-09	189.9000	189.9000	189.9000	189.9000	+3.431%	6	208	-91.048%
2025-05-08	183.6000	183.6000	183.6000	183.6000	-4.870%	3	211	-90.741%
2025-05-02	192.5000	193.0000	192.5000	193.0000	-3.884%	14	211	-91.192%
2025-05-01	200.8000	200.8000	200.8000	200.8000	-10.277%	1	217	-91.534%
2025-04-24	223.8000	223.8000	223.8000	223.8000	-26.839%	1	20	-92.404%
2025-04-21	305.7000	306.0000	305.7000	305.9000	+10.314%	4	19	-94.443%
2025-04-11	277.3000	277.3000	277.3000	277.3000	-1.211%	6	19	-93.869%
2025-04-10	280.7000	280.7000	280.7000	280.7000	-20.369%	3	17	-93.944%
2025-04-09	352.4000	352.7000	352.4000	352.5000	+12.154%	3	14	-95.177%
2025-04-08	315.2000	315.2000	313.4000	314.3000	+12.895%	8	14	-94.591%
2025-04-04	278.4000	278.4000	278.4000	278.4000	+45.607%	14	9	-93.894%
2025-03-13	191.2000	191.2000	191.2000	191.2000	0.000%	2	0	-91.109%

.dark-mode .LPVG1W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LPVG1W{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P4675SPX Dec 18 2026 4675.00 Put (SPX261218P04675000)option OPRA

SPX20261218P4675
SPX Dec 18 2026 4675.00 Put (SPX261218P04675000)
option OPRA