Dark

SPX20261218P4725
SPX Dec 18 2026 4725.00 Put (SPX261218P04725000)
option OPRA

EOD

Jul 8, 2026

17.60+1.734%(+0.30)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	17.5000	17.6000	17.5000	17.6000	+1.734%	13	281	0.000%
2026-07-07	17.3000	17.3000	17.3000	17.3000	+1.170%	1	275	+1.734%
2026-07-06	16.9000	17.1000	16.8000	17.1000	-9.043%	11	275	+2.924%
2026-06-30	18.4000	18.8000	18.4000	18.8000	-16.071%	2	269	-6.383%
2026-06-26	22.2000	22.4000	22.2000	22.4000	-2.609%	2	269	-21.429%
2026-06-25	22.6000	23.0000	22.6000	23.0000	+2.633%	13	268	-23.478%
2026-06-18	22.2700	22.4100	22.2700	22.4100	+1.449%	2	260	-21.464%
2026-06-17	22.6100	22.6100	22.0000	22.0900	+5.190%	4	260	-20.326%
2026-06-16	21.0000	21.0000	21.0000	21.0000	-0.897%	8	260	-16.190%
2026-06-15	21.1900	21.1900	21.1900	21.1900	-28.893%	2	260	-16.942%
2026-06-10	29.8000	29.8000	29.8000	29.8000	+31.858%	2	260	-40.940%
2026-06-04	22.6000	22.6000	22.6000	22.6000	-5.082%	1	260	-22.124%
2026-06-02	23.8100	23.8100	23.8100	23.8100	+0.804%	1	260	-26.081%
2026-06-01	23.6100	23.6200	23.6100	23.6200	+2.696%	4	260	-25.487%
2026-05-29	23.0000	23.0000	23.0000	23.0000	-17.563%	1	262	-23.478%
2026-05-21	27.8000	27.9000	27.6000	27.9000	-7.921%	6	262	-36.918%
2026-05-20	30.4000	30.4000	30.3000	30.3000	-4.717%	2	262	-41.914%
2026-05-19	31.3000	31.9000	31.2000	31.8000	+5.788%	7	261	-44.654%
2026-05-14	31.7000	31.7000	30.0600	30.0600	-6.588%	6	261	-41.450%
2026-05-11	32.2700	32.2700	32.1800	32.1800	-3.940%	2	261	-45.308%
2026-05-06	33.4400	33.5400	33.4400	33.5000	-4.066%	6	261	-47.463%
2026-05-01	34.9200	34.9200	34.9200	34.9200	-4.329%	1	260	-49.599%
2026-04-30	36.9100	36.9100	36.5000	36.5000	-7.360%	6	260	-51.781%
2026-04-29	39.4000	39.4000	39.4000	39.4000	-7.294%	1	264	-55.330%
2026-04-23	42.5000	42.5000	42.5000	42.5000	+2.163%	1	264	-58.588%
2026-04-22	41.6000	41.6000	41.5000	41.6000	-6.935%	4	265	-57.692%
2026-04-21	43.0300	44.7000	43.0300	44.7000	+8.759%	3	264	-60.626%
2026-04-17	41.2900	41.2900	40.1700	41.1000	-7.391%	32	264	-57.178%
2026-04-16	44.3800	44.3800	44.3800	44.3800	-0.716%	3	269	-60.342%
2026-04-15	44.7000	44.7000	44.7000	44.7000	+0.880%	2	269	-60.626%
2026-04-14	44.3300	44.3300	44.3100	44.3100	-10.304%	4	269	-60.280%
2026-04-10	49.4000	49.4000	49.4000	49.4000	-1.002%	1	267	-64.372%
2026-04-09	50.5800	50.5800	49.9000	49.9000	-7.421%	5	266	-64.729%
2026-04-08	54.6000	54.6000	53.9000	53.9000	-19.672%	3	264	-67.347%
2026-04-07	67.9700	67.9700	66.5000	67.1000	+5.903%	5	267	-73.770%
2026-04-06	64.4800	64.5500	63.3600	63.3600	-17.532%	213	267	-72.222%
2026-04-02	76.7400	76.8300	76.7400	76.8300	+11.672%	2	402	-77.092%
2026-04-01	72.4400	72.4400	68.5900	68.8000	-11.998%	11	402	-74.419%
2026-03-31	83.4000	83.4000	78.0500	78.1800	-15.772%	5	399	-77.488%
2026-03-30	92.7100	92.8200	92.7100	92.8200	-2.377%	2	400	-81.039%
2026-03-27	94.5100	95.1900	94.5100	95.0800	+13.190%	213	401	-81.489%
2026-03-26	76.4000	84.1000	76.4000	84.0000	+12.661%	14	218	-79.048%
2026-03-25	74.6100	74.6100	74.5600	74.5600	-6.072%	2	211	-76.395%
2026-03-24	79.2400	79.3800	79.2400	79.3800	+5.418%	2	211	-77.828%
2026-03-23	75.8000	76.3000	75.3000	75.3000	-8.617%	5	211	-76.627%
2026-03-19	82.4000	82.4000	82.4000	82.4000	+8.966%	2	212	-78.641%
2026-03-18	75.1100	75.6200	75.1100	75.6200	+12.212%	2	212	-76.726%
2026-03-17	66.4400	68.2000	66.3900	67.3900	-5.880%	16	212	-73.883%
2026-03-16	70.4100	71.8000	70.4100	71.6000	-10.399%	14	199	-75.419%
2026-03-13	79.7100	79.9100	79.7100	79.9100	+1.926%	2	189	-77.975%
2026-03-12	77.7000	78.4000	77.5000	78.4000	+12.644%	12	189	-77.551%
2026-03-09	85.6000	85.6000	69.6000	69.6000	-8.613%	8	181	-74.713%
2026-03-03	76.1600	76.1600	76.1600	76.1600	+20.316%	2	184	-76.891%
2026-03-02	62.2000	63.3000	62.0000	63.3000	+10.858%	19	186	-72.196%
2026-02-25	57.3000	57.3000	57.1000	57.1000	-8.640%	2	174	-69.177%
2026-02-19	62.5000	62.5000	62.5000	62.5000	+12.208%	1	174	-71.840%
2026-02-09	55.7000	55.7000	55.7000	55.7000	-2.281%	10	173	-68.402%
2026-01-28	57.0000	57.0000	57.0000	57.0000	-14.798%	1	163	-69.123%
2026-01-20	63.3900	66.9000	63.3900	66.9000	+18.407%	3	163	-73.692%
2026-01-15	56.5000	56.5000	56.5000	56.5000	-7.529%	2	163	-68.850%
2026-01-14	61.1000	61.1000	61.1000	61.1000	+6.502%	3	163	-71.195%
2026-01-13	57.3500	57.3700	57.3500	57.3700	-3.742%	2	163	-69.322%
2025-12-23	59.5000	59.6000	59.5000	59.6000	-6.289%	2	169	-70.470%
2025-12-19	63.7000	64.1000	63.6000	63.6000	-7.692%	9	169	-72.327%
2025-12-18	68.8000	70.7000	67.3700	68.9000	-7.018%	12	172	-74.456%
2025-12-17	73.4000	74.1000	73.3200	74.1000	+6.619%	3	162	-76.248%
2025-12-15	69.5000	69.5000	69.5000	69.5000	-2.250%	4	163	-74.676%
2025-12-09	71.1000	71.1000	71.1000	71.1000	-2.201%	20	163	-75.246%
2025-12-03	72.7000	72.7000	72.7000	72.7000	-3.453%	1	163	-75.791%
2025-11-26	75.3000	75.3000	75.3000	75.3000	-23.631%	3	160	-76.627%
2025-11-21	98.6000	98.6000	98.6000	98.6000	+7.291%	1	160	-82.150%
2025-11-17	91.9000	91.9000	91.9000	91.9000	+5.149%	2	162	-80.849%
2025-11-14	85.1600	87.4000	84.6000	87.4000	-0.795%	6	160	-79.863%
2025-11-13	88.1000	88.1000	88.1000	88.1000	+12.703%	1	157	-80.023%
2025-11-12	78.4600	78.4600	78.1700	78.1700	-9.734%	4	156	-77.485%
2025-11-06	86.6000	86.6000	86.6000	86.6000	+1.584%	1	155	-79.677%
2025-11-04	85.2300	85.2500	85.2300	85.2500	+7.775%	2	155	-79.355%
2025-10-31	79.1000	79.1000	79.1000	79.1000	+0.127%	1	155	-77.750%
2025-10-30	79.0000	79.0000	79.0000	79.0000	+8.966%	1	155	-77.722%
2025-10-27	72.5000	72.5000	72.5000	72.5000	-3.333%	1	154	-75.724%
2025-10-24	76.0900	76.0900	75.0000	75.0000	-13.194%	3	154	-76.533%
2025-10-22	86.4000	86.4000	86.4000	86.4000	+7.196%	1	151	-79.630%
2025-10-21	80.6000	80.6000	80.6000	80.6000	-11.603%	1	150	-78.164%
2025-10-17	91.4900	91.4900	91.1800	91.1800	+2.542%	2	149	-80.698%
2025-10-13	89.3400	89.3900	88.9200	88.9200	-5.905%	3	157	-80.207%
2025-10-10	80.7000	94.5000	80.7000	94.5000	+17.391%	9	156	-81.376%
2025-10-09	80.5000	80.5000	80.5000	80.5000	-3.012%	1	153	-78.137%
2025-10-07	83.0000	83.0000	83.0000	83.0000	+2.469%	1	151	-78.795%
2025-09-30	81.4000	81.4000	81.0000	81.0000	-1.794%	8	151	-78.272%
2025-09-29	81.4600	82.5100	81.3300	82.4800	+0.585%	26	143	-78.661%
2025-09-26	82.1000	82.1000	82.0000	82.0000	-7.345%	10	143	-78.537%
2025-09-05	88.2000	88.5000	88.2000	88.5000	-0.673%	16	133	-80.113%
2025-08-27	89.1000	89.1000	89.1000	89.1000	-2.303%	1	132	-80.247%
2025-08-26	91.0000	91.2000	91.0000	91.2000	-6.748%	9	131	-80.702%
2025-08-08	97.8000	97.8000	97.8000	97.8000	-6.411%	1	134	-82.004%
2025-08-07	104.7000	104.7000	104.5000	104.5000	+1.654%	8	134	-83.158%
2025-08-04	102.8000	102.8000	102.8000	102.8000	+6.001%	2	134	-82.879%
2025-07-30	97.3000	97.3000	96.9800	96.9800	-10.037%	8	134	-81.852%
2025-07-11	107.7000	107.8000	107.7000	107.8000	-2.062%	4	143	-83.673%
2025-07-03	110.0700	110.0700	110.0700	110.0700	-13.467%	13	154	-84.010%
2025-06-24	127.2000	127.2000	127.2000	127.2000	-15.041%	10	154	-86.164%
2025-05-21	149.7200	149.7200	149.7200	149.7200	+0.349%	1	42	-88.245%
2025-05-20	149.2000	149.2000	149.2000	149.2000	-2.420%	7	41	-88.204%
2025-05-15	152.7000	152.9000	151.6000	152.9000	-20.115%	12	41	-88.489%
2025-05-08	193.1000	193.1000	191.4000	191.4000	-12.603%	10	41	-90.805%
2025-05-06	217.5000	219.0000	217.5000	219.0000	+8.416%	7	42	-91.963%
2025-05-02	205.6500	205.6500	202.0000	202.0000	-3.534%	14	49	-91.287%
2025-05-01	209.4000	209.4000	209.4000	209.4000	-10.360%	1	52	-91.595%
2025-04-24	234.5000	234.5000	233.6000	233.6000	-17.775%	2	51	-92.466%
2025-04-22	283.5000	284.1000	283.5000	284.1000	+5.496%	7	49	-93.805%
2025-04-17	276.6000	278.7000	269.3000	269.3000	-8.151%	10	35	-93.465%
2025-04-16	293.2000	293.2000	293.2000	293.2000	-2.234%	5	35	-93.997%
2025-04-10	295.6000	299.9000	295.6000	299.9000	-8.817%	10	33	-94.131%
2025-04-08	266.0000	329.0000	266.0000	328.9000	+17.674%	11	23	-94.649%
2025-04-04	279.5000	279.5000	279.5000	279.5000	+77.044%	14	13	-93.703%
2025-04-02	157.8700	157.8700	157.8700	157.8700	-10.626%	6	12	-88.852%
2025-03-18	176.6400	176.6400	176.6400	176.6400	0.000%	6	6	-90.036%

.dark-mode .G3FH7W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G3FH7W{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P4725SPX Dec 18 2026 4725.00 Put (SPX261218P04725000)option OPRA

SPX20261218P4725
SPX Dec 18 2026 4725.00 Put (SPX261218P04725000)
option OPRA