Dark

SPX20261218P4925
SPX Dec 18 2026 4925.00 Put (SPX261218P04925000)
option OPRA

EOD

Jul 6, 2026

20.23-22.933%(-6.02)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	20.2300	20.2300	20.2300	20.2300	-22.933%	4	570	0.000%
2026-06-26	26.3900	26.4200	26.2500	26.2500	-2.162%	6	572	-22.933%
2026-06-25	26.7800	26.8300	26.7800	26.8300	-5.362%	4	571	-24.599%
2026-06-23	28.2900	28.3500	28.2900	28.3500	-5.908%	4	569	-28.642%
2026-06-12	30.1300	30.1300	30.1300	30.1300	-4.045%	2	567	-32.858%
2026-06-11	36.2000	36.2000	31.4000	31.4000	-2.181%	9	567	-35.573%
2026-06-09	32.2000	32.2000	32.1000	32.1000	+9.932%	4	564	-36.978%
2026-06-08	29.2200	29.2200	29.2000	29.2000	-3.535%	100	564	-30.719%
2026-05-27	30.2700	30.2700	30.2700	30.2700	-14.006%	4	464	-33.168%
2026-05-20	35.4000	35.4000	35.2000	35.2000	-4.865%	2	464	-42.528%
2026-05-19	36.2900	37.0000	36.2900	37.0000	+3.352%	5	463	-45.324%
2026-05-18	36.2000	36.2000	35.8000	35.8000	-2.717%	2	463	-43.492%
2026-05-14	36.8000	36.8000	36.8000	36.8000	-1.075%	1	463	-45.027%
2026-05-13	37.2000	37.2000	37.2000	37.2000	-1.064%	2	459	-45.618%
2026-05-12	37.5700	37.6000	37.5700	37.6000	0.000%	2	459	-46.197%
2026-05-08	37.6000	37.6000	37.6000	37.6000	-3.836%	1	459	-46.197%
2026-05-07	39.1000	39.1000	39.1000	39.1000	+0.051%	1	458	-48.261%
2026-05-06	39.1000	39.2200	39.0200	39.0800	-6.930%	116	457	-48.234%
2026-05-05	41.1900	41.9900	41.1900	41.9900	-4.220%	8	431	-51.822%
2026-05-04	41.6700	44.2600	41.5500	43.8400	+6.641%	128	429	-53.855%
2026-05-01	41.1100	41.1100	41.1100	41.1100	-10.162%	2	424	-50.791%
2026-04-30	45.4400	45.7600	45.2100	45.7600	-1.929%	6	424	-55.791%
2026-04-29	46.5400	46.6600	46.5400	46.6600	+0.996%	10	422	-56.644%
2026-04-28	47.0700	47.1500	46.2000	46.2000	-0.302%	3	422	-56.212%
2026-04-27	46.6300	46.6300	46.3400	46.3400	-5.041%	7	423	-56.344%
2026-04-22	48.5900	48.8000	48.5900	48.8000	-6.692%	6	424	-58.545%
2026-04-21	48.9300	52.9000	48.9200	52.3000	+7.835%	13	434	-61.319%
2026-04-20	48.4800	48.5000	48.4800	48.5000	+0.539%	4	434	-58.289%
2026-04-17	47.5600	48.2400	47.2000	48.2400	-7.763%	103	436	-58.064%
2026-04-15	52.0500	52.4300	51.9000	52.3000	-13.123%	49	470	-61.319%
2026-04-13	61.0000	61.0000	60.2000	60.2000	-5.197%	2	477	-66.395%
2026-04-08	63.0000	63.5000	63.0000	63.5000	-18.422%	95	476	-68.142%
2026-04-06	77.3900	77.8400	77.3900	77.8400	-3.854%	2	426	-74.011%
2026-04-01	85.8100	86.3100	80.8500	80.9600	-19.992%	4	426	-75.012%
2026-03-31	98.4400	102.6600	98.4400	101.1900	-8.475%	20	426	-80.008%
2026-03-30	110.7100	110.7100	110.5600	110.5600	-3.492%	14	426	-81.702%
2026-03-27	108.8200	114.9600	108.4700	114.5600	+21.485%	12	433	-82.341%
2026-03-26	91.0000	94.3000	91.0000	94.3000	+6.795%	9	438	-78.547%
2026-03-23	83.1100	91.0100	82.9200	88.3000	-13.346%	34	445	-77.089%
2026-03-20	101.9000	101.9000	101.9000	101.9000	+11.818%	1	446	-80.147%
2026-03-18	90.1600	91.1300	89.9700	91.1300	+13.346%	60	446	-77.801%
2026-03-17	78.3000	80.4000	78.3000	80.4000	-4.400%	12	426	-74.838%
2026-03-16	84.1000	84.1000	84.1000	84.1000	-8.448%	6	416	-75.945%
2026-03-13	92.0700	92.0700	91.8600	91.8600	+9.357%	2	416	-77.977%
2026-03-11	84.2000	84.2000	84.0000	84.0000	-9.871%	2	416	-75.917%
2026-03-09	100.6000	100.8800	89.6500	93.2000	+23.772%	10	418	-78.294%
2026-03-05	74.8000	75.3000	74.8000	75.3000	-15.431%	6	418	-73.134%
2026-03-03	88.4400	89.0400	88.4400	89.0400	+18.879%	2	417	-77.280%
2026-03-02	73.6000	74.9000	73.6000	74.9000	+10.358%	7	418	-72.991%
2026-02-25	67.8100	67.8700	67.8100	67.8700	-6.759%	2	411	-70.193%
2026-02-23	72.8200	72.8200	72.7900	72.7900	+0.469%	2	411	-72.208%
2026-02-18	72.4600	72.4600	72.4500	72.4500	+10.611%	2	412	-72.077%
2026-02-09	65.5000	65.5000	65.5000	65.5000	-11.630%	1	412	-69.115%
2026-01-20	74.1200	74.1200	74.1200	74.1200	+12.252%	1	144	-72.706%
2026-01-15	66.0300	66.0300	66.0300	66.0300	-4.691%	2	144	-69.362%
2025-12-23	69.5600	69.5600	69.2500	69.2800	-2.285%	30	144	-70.800%
2025-12-22	70.8000	70.9000	70.8000	70.9000	-13.505%	4	140	-71.467%
2025-12-17	81.9700	81.9700	81.9700	81.9700	-3.881%	1	140	-75.320%
2025-12-16	85.2500	85.2800	85.2500	85.2800	+4.702%	2	139	-76.278%
2025-12-11	82.7000	82.7000	81.4500	81.4500	-0.061%	2	140	-75.163%
2025-12-08	81.5000	81.5000	81.5000	81.5000	-0.960%	2	140	-75.178%
2025-12-05	81.9000	82.3300	81.9000	82.2900	-18.726%	4	142	-75.416%
2025-11-24	101.2500	101.2500	101.2500	101.2500	-19.579%	1	139	-80.020%
2025-11-20	125.9000	125.9000	125.9000	125.9000	+18.886%	1	139	-83.932%
2025-11-07	105.9000	105.9000	105.9000	105.9000	+21.181%	20	139	-80.897%
2025-10-29	88.7300	88.7300	87.3900	87.3900	+2.318%	2	119	-76.851%
2025-10-27	85.5100	85.5100	85.4100	85.4100	-27.125%	2	118	-76.314%
2025-10-10	95.0600	117.2000	95.0600	117.2000	+20.205%	22	118	-82.739%
2025-10-09	97.5000	97.5000	97.4000	97.5000	-1.813%	4	104	-79.251%
2025-09-30	98.7000	99.3000	98.5200	99.3000	+1.017%	4	100	-79.627%
2025-09-29	97.4100	98.6000	97.3900	98.3000	+1.550%	20	97	-79.420%
2025-09-26	97.1000	97.1000	96.8000	96.8000	-5.653%	9	79	-79.101%
2025-09-08	102.6000	102.6000	102.6000	102.6000	-6.642%	1	73	-80.283%
2025-09-03	107.6000	109.9000	107.6000	109.9000	+2.614%	7	72	-81.592%
2025-08-29	108.4000	108.4000	106.8000	107.1000	+1.517%	13	54	-81.111%
2025-08-27	105.5000	105.5000	105.5000	105.5000	-2.342%	1	54	-80.825%
2025-08-26	107.9600	108.0300	107.9600	108.0300	-12.597%	2	53	-81.274%
2025-08-07	123.8000	123.9000	123.5000	123.6000	+2.743%	13	54	-83.633%
2025-08-06	120.3000	120.3000	120.3000	120.3000	-6.162%	16	54	-83.184%
2025-07-11	128.6000	128.6000	128.2000	128.2000	+2.070%	8	38	-84.220%
2025-07-10	125.6000	125.6000	125.6000	125.6000	-16.155%	1	34	-83.893%
2025-06-25	149.5000	149.8000	149.3000	149.8000	-14.707%	5	33	-86.495%
2025-05-13	175.6300	175.6300	175.6300	175.6300	-27.665%	1	28	-88.481%
2025-05-08	242.7000	243.8000	242.7000	242.8000	-3.613%	9	27	-91.668%
2025-05-07	251.9000	251.9000	251.9000	251.9000	+1.778%	5	35	-91.969%
2025-05-01	250.3000	250.3000	247.5000	247.5000	-6.179%	15	44	-91.826%
2025-04-25	271.0000	271.0000	263.8000	263.8000	-17.640%	24	46	-92.331%
2025-04-17	320.3000	320.3000	320.3000	320.3000	+17.026%	1	42	-93.684%
2025-04-09	451.9000	451.9000	273.7000	273.7000	+0.220%	29	42	-92.609%
2025-04-03	270.2000	273.1000	263.5000	273.1000	0.000%	13	13	-92.592%

.dark-mode .R1zJjJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R1zJjJ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P4925SPX Dec 18 2026 4925.00 Put (SPX261218P04925000)option OPRA

SPX20261218P4925
SPX Dec 18 2026 4925.00 Put (SPX261218P04925000)
option OPRA