Dark

SPX20261218P4850
SPX Dec 18 2026 4850.00 Put (SPX261218P04850000)
option OPRA

EOD

Jul 8, 2026

19.60+0.256%(+0.05)196

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	19.3500	19.6000	19.3500	19.6000	+0.256%	196	4,410	0.000%
2026-07-07	18.8500	19.5500	18.8500	19.5500	+2.142%	3	4,271	+0.256%
2026-07-06	19.1400	19.1400	19.1400	19.1400	-5.575%	1	4,271	+2.403%
2026-06-30	20.2500	20.2700	20.2500	20.2700	-7.316%	2	4,270	-3.305%
2026-06-29	22.3900	22.8500	21.8000	21.8700	-11.672%	14	4,270	-10.380%
2026-06-26	24.9700	25.0200	24.7600	24.7600	-6.917%	8	4,268	-20.840%
2026-06-23	26.5100	26.6000	26.5000	26.6000	+10.328%	6	4,270	-26.316%
2026-06-22	24.1200	24.1200	24.1100	24.1100	-1.992%	4	4,268	-18.706%
2026-06-18	24.6200	24.7000	24.4900	24.6000	-7.170%	8	4,268	-20.325%
2026-06-17	24.1100	26.5000	24.1100	26.5000	+10.972%	5	4,268	-26.038%
2026-06-16	23.8800	23.8800	23.8800	23.8800	+2.051%	2	4,268	-17.923%
2026-06-15	23.4300	23.4300	23.4000	23.4000	-19.421%	4	4,268	-16.239%
2026-06-11	29.7500	29.7500	29.0400	29.0400	-13.054%	22	4,268	-32.507%
2026-06-10	30.9000	33.4000	30.9000	33.4000	+26.515%	10	4,268	-41.317%
2026-06-09	26.4000	26.4000	26.4000	26.4000	-3.332%	20	4,272	-25.758%
2026-06-08	27.4200	27.4200	27.2600	27.3100	+2.246%	6	4,252	-28.231%
2026-06-03	26.9100	26.9100	26.7100	26.7100	+2.731%	4	4,251	-26.619%
2026-06-02	25.9500	26.0000	25.9500	26.0000	0.000%	9	4,257	-24.615%
2026-06-01	25.8000	26.0000	25.8000	26.0000	-21.687%	12	4,250	-24.615%
2026-05-20	33.4000	33.4000	33.2000	33.2000	-4.871%	2	4,238	-40.964%
2026-05-19	34.3000	34.9000	34.3000	34.9000	+2.950%	4	4,233	-43.840%
2026-05-14	34.8000	34.8000	33.9000	33.9000	-2.921%	3	4,233	-42.183%
2026-05-13	35.0600	35.0600	34.9200	34.9200	-1.076%	4	4,230	-43.872%
2026-05-12	35.7000	35.7000	35.3000	35.3000	+0.685%	6	4,230	-44.476%
2026-05-11	35.2700	35.3000	35.0300	35.0600	-1.239%	8	4,230	-44.096%
2026-05-08	35.5000	35.5000	35.5000	35.5000	-1.114%	2	4,230	-44.789%
2026-05-07	35.8300	35.9000	35.8300	35.9000	-1.374%	2	4,228	-45.404%
2026-05-06	36.9500	36.9500	36.4000	36.4000	-7.497%	6	4,228	-46.154%
2026-05-05	39.2000	39.3500	39.0000	39.3500	-4.024%	180	4,228	-50.191%
2026-05-04	38.5900	41.1500	38.3900	41.0000	+4.326%	113	4,140	-52.195%
2026-05-01	38.3500	39.4300	38.3500	39.3000	-3.629%	11	4,118	-50.127%
2026-04-30	41.2000	41.2600	40.7800	40.7800	-6.253%	5	4,118	-51.937%
2026-04-29	43.5000	43.6000	43.5000	43.5000	-2.532%	3	4,120	-54.943%
2026-04-28	44.8300	44.8300	44.6300	44.6300	+0.973%	4	4,120	-56.083%
2026-04-27	43.7800	44.5200	43.7800	44.2000	-0.316%	9	4,123	-55.656%
2026-04-24	44.3700	44.3700	44.3000	44.3400	-4.026%	40	4,135	-55.796%
2026-04-23	46.6800	46.6800	45.2000	46.2000	+1.094%	13	4,144	-57.576%
2026-04-22	45.5100	46.2000	45.5100	45.7000	-6.925%	213	4,144	-57.112%
2026-04-21	49.5000	49.7000	49.1000	49.1000	+4.758%	8	4,187	-60.081%
2026-04-20	45.5400	46.8900	45.5100	46.8700	+3.695%	23	4,187	-58.182%
2026-04-17	44.7000	45.2000	44.3500	45.2000	-9.834%	615	4,184	-56.637%
2026-04-16	50.1300	50.1300	50.1300	50.1300	+3.276%	42	3,720	-60.902%
2026-04-15	49.0000	49.4000	48.5400	48.5400	-13.860%	29	3,762	-59.621%
2026-04-09	56.3300	56.3500	56.3300	56.3500	-4.556%	2	3,748	-65.217%
2026-04-08	59.8200	59.9000	59.0100	59.0400	-24.317%	12	3,747	-66.802%
2026-04-07	76.4400	78.0100	76.4400	78.0100	+8.649%	4	3,753	-74.875%
2026-04-06	74.0400	74.0400	71.8000	71.8000	-7.127%	6	3,755	-72.702%
2026-04-02	77.3100	77.3100	77.3100	77.3100	+1.191%	4	3,754	-74.648%
2026-04-01	76.8600	77.1800	76.4000	76.4000	-9.884%	77	3,754	-74.346%
2026-03-31	93.4000	93.4000	84.3600	84.7800	-22.575%	7	3,692	-76.881%
2026-03-30	103.4600	109.5000	102.9100	109.5000	+2.327%	67	3,744	-82.100%
2026-03-27	101.2000	107.0100	101.1000	107.0100	+13.840%	49	3,680	-81.684%
2026-03-26	87.7700	94.0000	87.5300	94.0000	+13.788%	9	3,641	-79.149%
2026-03-25	81.9300	82.6500	81.6400	82.6100	+2.800%	50	3,636	-76.274%
2026-03-23	80.4000	80.4000	80.3600	80.3600	-11.302%	2	3,627	-75.610%
2026-03-20	90.6000	90.6000	90.6000	90.6000	+2.709%	5	3,626	-78.366%
2026-03-19	91.7000	91.7000	88.2100	88.2100	+6.740%	44	3,626	-77.780%
2026-03-18	79.0400	82.6400	79.0400	82.6400	+9.500%	6	3,584	-76.283%
2026-03-17	73.9000	75.4700	73.9000	75.4700	-7.625%	5	3,585	-74.029%
2026-03-16	81.7000	81.7000	81.7000	81.7000	-1.459%	1	3,583	-76.010%
2026-03-13	82.6200	82.9100	82.6200	82.9100	-1.998%	4	3,584	-76.360%
2026-03-12	82.9000	84.6000	82.9000	84.6000	+11.801%	8	3,586	-76.832%
2026-03-10	75.5300	75.6800	75.5300	75.6700	-13.619%	72	3,583	-74.098%
2026-03-09	92.3000	92.6000	87.0000	87.6000	+8.215%	6	3,567	-77.626%
2026-03-06	80.9500	80.9500	80.9500	80.9500	+19.642%	3	3,567	-75.788%
2026-03-04	67.7800	67.7800	67.6600	67.6600	-19.929%	2	3,567	-71.032%
2026-03-03	84.5600	84.5600	84.5000	84.5000	+24.889%	2	3,566	-76.805%
2026-03-02	73.0000	73.0000	67.3100	67.6600	+5.062%	5	3,566	-71.032%
2026-02-26	67.3800	67.3800	64.4000	64.4000	+1.210%	5	3,564	-69.565%
2026-02-25	63.7100	63.7100	63.6300	63.6300	-2.736%	2	3,561	-69.197%
2026-02-18	65.4200	65.4200	65.4200	65.4200	-7.755%	2	3,561	-70.040%
2026-02-17	70.9100	70.9200	70.9100	70.9200	+5.223%	2	3,561	-72.363%
2026-02-13	73.5200	73.5900	67.4000	67.4000	-5.734%	9	3,560	-70.920%
2026-02-12	69.0300	71.5000	69.0300	71.5000	+12.776%	28	3,560	-72.587%
2026-02-11	63.5000	63.5000	63.4000	63.4000	+2.755%	5	3,558	-69.085%
2026-02-09	63.4200	63.4200	60.9000	61.7000	-12.755%	8	3,556	-68.233%
2026-02-05	69.9600	70.7200	69.9600	70.7200	+6.828%	2	3,553	-72.285%
2026-02-04	66.1700	67.4100	65.6000	66.2000	+7.537%	9	3,552	-70.393%
2026-01-26	61.6000	61.6000	61.5600	61.5600	-2.749%	4	3,550	-68.161%
2026-01-23	63.4000	63.4000	62.8000	63.3000	-14.575%	5	3,547	-69.036%
2026-01-20	71.2000	74.4000	69.6700	74.1000	+16.509%	8	3,545	-73.549%
2026-01-16	62.6000	63.6000	62.6000	63.6000	+0.157%	7	3,541	-69.182%
2026-01-15	61.8000	63.9000	61.8000	63.5000	-6.480%	7	3,541	-69.134%
2026-01-14	67.7800	67.9000	67.7800	67.9000	+13.545%	134	3,536	-71.134%
2026-01-09	59.4000	59.8000	59.4000	59.8000	-5.529%	5	2,285	-67.224%
2026-01-08	65.3000	65.3000	62.9000	63.3000	+0.158%	7	2,285	-69.036%
2026-01-07	63.2000	63.2000	62.4000	63.2000	-2.167%	9	2,283	-68.987%
2026-01-05	64.2000	64.6000	64.2000	64.6000	+0.796%	11	2,296	-69.659%
2025-12-30	64.1700	64.1700	64.0900	64.0900	-1.096%	28	2,286	-69.418%
2025-12-29	64.8000	64.8000	64.8000	64.8000	+0.621%	3	2,300	-69.753%
2025-12-26	64.6000	64.6000	64.3000	64.4000	-1.014%	6	2,300	-69.565%
2025-12-23	65.0500	65.0600	65.0500	65.0600	-11.241%	2	2,298	-69.874%
2025-12-19	73.3000	73.3000	73.3000	73.3000	-2.371%	11	2,297	-73.261%
2025-12-18	75.0800	75.0800	75.0800	75.0800	-8.573%	1	2,286	-73.895%
2025-12-17	82.1200	82.1200	82.1200	82.1200	+1.722%	3	2,287	-76.132%
2025-12-16	79.9400	80.7300	79.7800	80.7300	+9.539%	5	2,284	-75.722%
2025-12-12	73.7000	73.7000	73.7000	73.7000	-5.887%	21	2,282	-73.406%
2025-12-09	78.3100	78.3100	78.3100	78.3100	-2.344%	2	2,261	-74.971%
2025-12-08	79.0000	80.2300	79.0000	80.1900	-0.435%	33	2,263	-75.558%
2025-12-03	80.4000	80.5400	80.2000	80.5400	-25.770%	11	2,263	-75.664%
2025-11-21	108.5000	108.5000	108.5000	108.5000	-4.515%	6	2,266	-81.935%
2025-11-20	113.6300	113.6300	113.6300	113.6300	+6.395%	3	2,260	-82.751%
2025-11-18	106.4700	106.8000	105.5700	106.8000	+12.020%	27	2,260	-81.648%
2025-11-14	95.4500	95.4500	95.3400	95.3400	+5.593%	2	2,252	-79.442%
2025-11-10	89.9400	90.2900	89.8500	90.2900	+7.386%	4	2,252	-78.292%
2025-10-31	84.0800	84.0800	84.0800	84.0800	+0.840%	5	2,254	-76.689%
2025-10-30	83.7400	83.8300	83.3800	83.3800	+4.121%	22	2,249	-76.493%
2025-10-27	80.0800	80.0800	80.0800	80.0800	-3.969%	5	2,224	-75.524%
2025-10-24	83.3400	83.3900	83.3400	83.3900	-11.003%	2	2,224	-76.496%
2025-10-22	93.5000	93.8000	93.4000	93.7000	-2.730%	8	2,224	-79.082%
2025-10-15	96.3200	96.3300	96.3200	96.3300	-7.898%	2	2,238	-79.653%
2025-10-14	104.5800	104.5900	104.5800	104.5900	-3.247%	2	2,239	-81.260%
2025-10-10	103.5000	108.4000	103.3000	108.1000	+19.580%	19	2,238	-81.869%
2025-09-30	92.5000	93.3000	90.4000	90.4000	-1.846%	11	2,214	-78.319%
2025-09-12	92.1000	92.1000	92.1000	92.1000	-10.208%	2	2,207	-78.719%
2025-09-05	102.5700	102.5700	102.5700	102.5700	+1.655%	3	2,207	-80.891%
2025-09-03	101.0000	101.0000	100.9000	100.9000	-7.090%	6	2,207	-80.575%
2025-09-02	108.6000	108.6000	108.6000	108.6000	+8.383%	2	2,207	-81.952%
2025-08-29	100.2000	100.2000	100.1000	100.2000	+1.110%	10	2,199	-80.439%
2025-08-27	99.3000	99.3000	99.0000	99.1000	-3.786%	4	2,199	-80.222%
2025-08-18	103.0000	103.0000	103.0000	103.0000	-1.998%	1	2,197	-80.971%
2025-08-14	105.1000	105.1000	105.1000	105.1000	+0.181%	3	2,197	-81.351%
2025-08-12	105.2900	105.2900	104.9100	104.9100	-4.016%	4	2,197	-81.317%
2025-08-08	109.4300	109.4300	109.3000	109.3000	-6.421%	5	2,210	-82.068%
2025-08-07	116.6000	116.8000	116.4000	116.8000	+3.271%	21	2,208	-83.219%
2025-08-06	112.8000	113.1000	112.8000	113.1000	-1.223%	21	2,221	-82.670%
2025-08-04	114.8000	114.8000	114.5000	114.5000	+9.454%	4	2,212	-82.882%
2025-07-31	104.3800	104.6100	104.3800	104.6100	-3.452%	8	2,210	-81.264%
2025-07-25	108.4100	108.4100	108.3500	108.3500	-3.345%	8	2,210	-81.910%
2025-07-23	108.8200	114.8100	108.8200	112.1000	-6.035%	24	2,214	-82.516%
2025-07-22	119.3000	119.3000	119.3000	119.3000	+0.633%	1	2,219	-83.571%
2025-07-21	117.4000	118.5500	117.0000	118.5500	-1.126%	6	2,219	-83.467%
2025-07-17	122.1000	122.1000	119.9000	119.9000	-3.524%	9	2,216	-83.653%
2025-07-16	131.6300	131.6300	124.1700	124.2800	+1.952%	4	2,218	-84.229%
2025-07-15	121.8000	121.9000	121.8000	121.9000	-10.302%	2	2,228	-83.921%
2025-06-26	135.9000	135.9000	135.9000	135.9000	-4.363%	1	2,228	-85.578%
2025-06-24	142.1000	142.1000	142.1000	142.1000	-8.263%	11	2,228	-86.207%
2025-06-23	154.9000	154.9000	154.9000	154.9000	+1.507%	1	2,217	-87.347%
2025-06-06	154.1100	154.1100	150.8500	152.6000	-2.529%	861	2,616	-87.156%
2025-06-05	156.8500	156.8500	156.5600	156.5600	-1.286%	2,016	2,291	-87.481%
2025-06-03	158.6000	158.6000	158.6000	158.6000	-5.691%	1	291	-87.642%
2025-05-27	170.6200	171.3000	168.1700	168.1700	-14.002%	5	292	-88.345%
2025-05-23	195.5500	195.5500	195.5500	195.5500	+19.456%	2	293	-89.977%
2025-05-20	165.5700	165.5700	163.7000	163.7000	+0.319%	4	293	-88.027%
2025-05-15	163.1800	163.1800	163.1800	163.1800	-1.580%	1	292	-87.989%
2025-05-14	164.0000	167.5000	164.0000	165.8000	+0.546%	111	283	-88.179%
2025-05-13	164.9000	164.9000	164.9000	164.9000	-27.739%	5	194	-88.114%
2025-05-08	228.2000	228.2000	228.2000	228.2000	-2.353%	1	196	-91.411%
2025-05-01	233.7000	233.7000	233.7000	233.7000	-9.278%	1	197	-91.613%
2025-04-24	257.6000	257.6000	257.6000	257.6000	-2.792%	4	196	-92.391%
2025-04-23	265.0000	265.0000	265.0000	265.0000	-11.726%	1	193	-92.604%
2025-04-17	300.2000	300.2000	300.2000	300.2000	-6.625%	1	193	-93.471%
2025-04-16	295.2000	326.2000	295.2000	321.5000	+14.250%	7	193	-93.904%
2025-04-15	284.8000	284.8000	281.4000	281.4000	-4.351%	10	187	-93.035%
2025-04-14	294.2000	294.2000	294.2000	294.2000	-5.298%	5	177	-93.338%
2025-04-09	434.4000	434.4000	310.6600	310.6600	-12.883%	3	175	-93.691%
2025-04-04	356.6000	356.6000	356.6000	356.6000	+73.612%	10	175	-94.504%
2025-03-31	223.5400	223.5400	205.4000	205.4000	+0.396%	3	175	-90.458%
2025-03-28	195.1900	204.5900	195.1900	204.5900	+7.301%	12	173	-90.420%
2025-03-21	190.4700	192.0800	190.2400	190.6700	-9.622%	16	172	-89.720%
2025-03-14	210.9700	210.9700	210.9700	210.9700	-0.378%	2	165	-90.710%
2025-03-13	211.7700	211.7700	211.7700	211.7700	+13.404%	1	166	-90.745%
2025-03-06	186.7400	186.7400	186.7400	186.7400	+7.027%	1	166	-89.504%
2025-03-05	174.4800	174.4800	174.4800	174.4800	-1.746%	1	166	-88.767%
2025-03-03	177.5800	177.5800	177.5800	177.5800	+11.784%	1	167	-88.963%
2025-02-26	158.9000	158.9000	158.8600	158.8600	+7.995%	2	166	-87.662%
2025-02-24	152.0000	156.0000	147.1000	147.1000	+8.561%	5	164	-86.676%
2025-02-14	135.5000	135.5000	135.5000	135.5000	-1.740%	2	162	-85.535%
2025-02-13	137.9000	137.9000	137.9000	137.9000	-2.199%	1	161	-85.787%
2025-02-06	141.0000	141.0000	141.0000	141.0000	-3.425%	1	161	-86.099%
2025-02-04	146.0000	146.0000	146.0000	146.0000	+3.693%	1	161	-86.575%
2025-01-23	140.8000	140.8000	140.8000	140.8000	-1.470%	51	160	-86.080%
2025-01-22	142.9000	142.9000	142.9000	142.9000	-1.787%	81	111	-86.284%
2025-01-21	145.5000	145.5000	145.5000	145.5000	-2.676%	2	30	-86.529%
2025-01-06	149.5000	149.5000	149.5000	149.5000	-4.534%	1	28	-86.890%
2025-01-03	156.6000	156.6000	156.6000	156.6000	+3.325%	2	28	-87.484%
2024-12-17	151.5600	151.5600	151.5600	151.5600	+1.344%	1	27	-87.068%
2024-12-16	149.5500	149.5500	149.5500	149.5500	-1.365%	23	27	-86.894%
2024-12-12	151.5100	151.6200	151.5100	151.6200	+5.262%	2	5	-87.073%
2024-12-06	144.0400	144.0400	144.0400	144.0400	-11.605%	2	5	-86.393%
2024-11-20	162.9500	162.9500	162.9500	162.9500	-11.353%	4	5	-87.972%
2024-10-21	183.8200	183.8200	183.8200	183.8200	-10.776%	2	0	-89.337%
2024-10-10	205.9900	206.0200	205.9900	206.0200	-12.555%	4	0	-90.486%
2024-09-16	235.6000	235.6000	235.6000	235.6000	-9.419%	4	0	-91.681%
2024-09-09	260.1000	260.1000	260.1000	260.1000	0.000%	6	0	-92.464%

.dark-mode .ZpRKNB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZpRKNB{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P4850SPX Dec 18 2026 4850.00 Put (SPX261218P04850000)option OPRA

SPX20261218P4850
SPX Dec 18 2026 4850.00 Put (SPX261218P04850000)
option OPRA