Dark

SPX20261218P4775
SPX Dec 18 2026 4775.00 Put (SPX261218P04775000)
option OPRA

EOD

Jul 8, 2026

18.40+1.657%(+0.30)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	18.8200	18.8200	18.2000	18.4000	+1.657%	16	660	0.000%
2026-07-07	17.3400	18.1000	17.2900	18.1000	-6.218%	6	649	+1.657%
2026-06-30	19.1000	19.3000	19.1000	19.3000	-5.900%	2	646	-4.663%
2026-06-29	20.5200	20.5200	20.5100	20.5100	-11.974%	4	645	-10.288%
2026-06-26	22.8000	23.3000	22.8000	23.3000	-2.510%	2	645	-21.030%
2026-06-25	23.6000	23.9000	23.6000	23.9000	-10.117%	6	645	-23.013%
2026-06-23	26.2800	26.5900	26.2500	26.5900	+15.609%	36	645	-30.801%
2026-06-18	23.0000	23.0000	23.0000	23.0000	-1.751%	10	631	-20.000%
2026-06-17	23.4100	23.4100	23.4100	23.4100	-15.487%	1	631	-21.401%
2026-06-11	27.8000	27.8000	27.7000	27.7000	+17.872%	4	631	-33.574%
2026-06-04	23.5000	23.5000	23.5000	23.5000	-2.083%	1	636	-21.702%
2026-05-29	24.0000	24.0000	24.0000	24.0000	-16.667%	1	635	-23.333%
2026-05-21	29.0000	29.0000	28.8000	28.8000	-7.987%	4	635	-36.111%
2026-05-20	31.6000	31.6000	31.3000	31.3000	-4.573%	2	635	-41.214%
2026-05-19	32.4000	32.8000	32.4000	32.8000	+2.181%	4	639	-43.902%
2026-05-14	32.9000	32.9000	32.1000	32.1000	-3.313%	3	639	-42.679%
2026-05-08	33.4000	33.5000	33.2000	33.2000	-4.488%	7	637	-44.578%
2026-05-06	34.7900	34.7900	34.7600	34.7600	-9.785%	4	630	-47.066%
2026-04-30	38.5300	38.5300	38.5300	38.5300	-12.828%	1	630	-52.245%
2026-04-23	43.2600	44.2000	43.1000	44.2000	+2.079%	5	632	-58.371%
2026-04-22	43.2000	43.6000	43.1000	43.3000	-7.479%	21	629	-57.506%
2026-04-21	42.9500	46.8000	42.9300	46.8000	+7.760%	9	610	-60.684%
2026-04-20	43.0700	43.4300	43.0700	43.4300	+3.850%	64	610	-57.633%
2026-04-17	43.2100	43.2900	41.8200	41.8200	-9.284%	46	636	-56.002%
2026-04-15	46.2000	46.5000	45.4800	46.1000	-11.550%	22	657	-60.087%
2026-04-13	52.1500	52.1500	52.1200	52.1200	-2.761%	2	646	-64.697%
2026-04-10	53.6000	53.6000	53.6000	53.6000	-3.493%	4	646	-65.672%
2026-04-08	55.6400	55.6600	55.5400	55.5400	-16.694%	128	642	-66.871%
2026-04-06	66.6100	66.6700	66.6100	66.6700	-11.272%	2	588	-72.401%
2026-04-01	74.9400	75.3500	74.8600	75.1400	-12.932%	16	589	-75.512%
2026-03-31	86.3000	86.3000	86.3000	86.3000	+1.291%	5	591	-78.679%
2026-03-26	80.0700	85.2000	80.0700	85.2000	+10.220%	3	289	-78.404%
2026-03-25	77.4900	77.4900	77.3000	77.3000	-5.915%	2	288	-76.197%
2026-03-24	84.4500	84.9000	82.1600	82.1600	-3.715%	6	289	-77.605%
2026-03-20	86.2000	86.2000	85.3300	85.3300	-0.548%	2	290	-78.437%
2026-03-19	85.8000	85.8000	85.8000	85.8000	+21.050%	2	290	-78.555%
2026-03-17	70.0900	71.5000	70.0200	70.8800	-5.870%	15	288	-74.041%
2026-03-16	75.4000	75.4000	74.7000	75.3000	-3.807%	14	288	-75.564%
2026-03-12	76.6600	78.2800	76.6600	78.2800	+3.136%	2	286	-76.495%
2026-03-10	71.1400	76.2000	68.1000	75.9000	+3.406%	15	285	-75.758%
2026-03-09	86.9000	87.0000	72.6000	73.4000	-12.096%	16	274	-74.932%
2026-03-06	81.1000	83.6000	81.1000	83.5000	+27.074%	7	273	-77.964%
2026-03-02	65.6800	65.7100	65.6800	65.7100	+5.643%	2	266	-71.998%
2026-02-24	64.4800	64.5000	62.1000	62.2000	-6.042%	6	265	-70.418%
2026-02-19	66.2000	66.2000	66.2000	66.2000	+8.525%	2	263	-72.205%
2026-02-18	61.2600	61.3600	61.0000	61.0000	-4.088%	12	261	-69.836%
2026-02-17	63.6000	63.6000	63.6000	63.6000	-5.917%	1	261	-71.069%
2026-02-13	63.4000	68.4000	63.4000	67.6000	+11.995%	4	260	-72.781%
2026-02-12	59.3600	60.3600	59.3600	60.3600	+4.069%	6	260	-69.516%
2026-02-09	58.0000	58.0000	58.0000	58.0000	+0.346%	1	263	-68.276%
2026-02-02	57.8000	57.8000	57.8000	57.8000	+0.522%	1	262	-68.166%
2026-01-26	57.5900	57.5900	57.5000	57.5000	-2.872%	2	262	-68.000%
2026-01-15	58.4000	59.2000	58.4000	59.2000	-7.399%	3	262	-68.919%
2026-01-14	63.7800	63.9300	63.7800	63.9300	+6.586%	2	262	-71.219%
2026-01-13	59.9100	59.9800	59.9100	59.9800	-1.267%	10	263	-69.323%
2025-12-26	60.8100	60.8100	60.7500	60.7500	-2.394%	2	228	-69.712%
2025-12-23	61.9100	62.6200	61.8400	62.2400	-0.575%	8	228	-70.437%
2025-12-22	62.5000	62.6000	62.5000	62.6000	-6.147%	7	227	-70.607%
2025-12-19	67.6000	67.6000	66.2200	66.7000	-8.215%	126	220	-72.414%
2025-12-17	72.6000	72.6700	72.6000	72.6700	-1.930%	2	116	-74.680%
2025-12-16	74.1000	74.1000	74.1000	74.1000	+2.066%	4	116	-75.169%
2025-12-15	72.6000	72.6000	72.6000	72.6000	-0.779%	4	116	-74.656%
2025-12-08	73.1000	73.1700	73.1000	73.1700	-1.521%	2	114	-74.853%
2025-12-03	74.3000	74.3000	74.3000	74.3000	-2.493%	3	115	-75.236%
2025-12-02	76.2000	76.2000	76.2000	76.2000	-1.039%	3	114	-75.853%
2025-11-28	77.0000	77.0000	77.0000	77.0000	-10.152%	3	114	-76.104%
2025-11-20	85.7000	85.7000	85.7000	85.7000	-4.778%	5	114	-78.530%
2025-11-14	90.0000	90.0000	90.0000	90.0000	+11.029%	5	109	-79.556%
2025-11-12	81.1900	81.1900	81.0600	81.0600	-1.267%	2	104	-77.301%
2025-11-11	82.1000	82.1000	82.1000	82.1000	+0.490%	10	94	-77.588%
2025-11-10	85.0900	85.1900	81.7000	81.7000	-10.101%	38	94	-77.479%
2025-11-07	90.9900	90.9900	90.8800	90.8800	+12.615%	2	79	-79.754%
2025-10-31	80.7000	80.7000	80.7000	80.7000	+5.119%	2	79	-77.200%
2025-10-28	76.6600	76.7700	76.5800	76.7700	+1.952%	24	88	-76.032%
2025-10-27	75.3000	75.3000	75.3000	75.3000	-19.551%	1	76	-75.564%
2025-10-14	98.6200	98.7100	93.6000	93.6000	+10.299%	39	76	-80.342%
2025-09-29	84.8900	84.8900	84.8600	84.8600	-7.257%	4	60	-78.317%
2025-09-05	91.5000	91.5000	91.5000	91.5000	-15.978%	8	62	-79.891%
2025-08-07	108.9000	108.9000	108.9000	108.9000	+1.491%	2	58	-83.104%
2025-08-04	107.4000	107.4000	107.3000	107.3000	-4.537%	4	57	-82.852%
2025-07-11	112.5000	112.5000	112.4000	112.4000	-2.346%	2	57	-83.630%
2025-07-03	115.1000	115.1000	115.1000	115.1000	-8.214%	1	58	-84.014%
2025-06-27	125.4000	125.4000	125.4000	125.4000	-9.752%	1	58	-85.327%
2025-06-09	138.9500	138.9500	138.9500	138.9500	-9.302%	8	58	-86.758%
2025-05-20	155.9000	155.9000	153.2000	153.2000	+2.819%	11	67	-87.990%
2025-05-16	151.2000	151.2000	149.0000	149.0000	-2.423%	14	66	-87.651%
2025-05-15	154.1000	154.2000	152.7000	152.7000	-1.420%	14	66	-87.950%
2025-05-14	155.6000	155.6000	154.6000	154.9000	-25.814%	10	79	-88.121%
2025-05-09	208.3000	208.8000	208.3000	208.8000	+3.726%	14	83	-91.188%
2025-05-08	201.5000	201.5000	201.3000	201.3000	-40.091%	10	81	-90.859%
2025-04-21	315.8000	336.0100	315.8000	336.0100	+14.173%	14	51	-94.524%
2025-04-17	288.9000	294.3000	288.9000	294.3000	+4.251%	12	28	-93.748%
2025-04-16	281.1000	282.3000	281.1000	282.3000	-5.173%	10	28	-93.482%
2025-04-11	297.7000	297.7000	297.7000	297.7000	+2.939%	10	19	-93.819%
2025-04-10	292.0000	292.0000	289.2000	289.2000	-15.611%	10	14	-93.638%
2025-04-08	342.7000	342.7000	342.7000	342.7000	+95.271%	1	4	-94.631%
2025-03-19	175.5000	175.5000	175.5000	175.5000	-16.349%	1	3	-89.516%
2025-03-13	209.8000	209.8000	209.8000	209.8000	0.000%	2	0	-91.230%

.dark-mode .BFSDs6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BFSDs6{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P4775SPX Dec 18 2026 4775.00 Put (SPX261218P04775000)option OPRA

SPX20261218P4775
SPX Dec 18 2026 4775.00 Put (SPX261218P04775000)
option OPRA