Dark

SPX20261218P4950
SPX Dec 18 2026 4950.00 Put (SPX261218P04950000)
option OPRA

EOD

Jul 7, 2026

19.93-13.348%(-3.07)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	19.8900	19.9300	19.8900	19.9300	-13.348%	2	677	0.000%
2026-07-02	23.0000	23.0000	23.0000	23.0000	+6.531%	32	644	-13.348%
2026-07-01	21.6700	21.6700	21.5900	21.5900	-1.505%	2	644	-7.689%
2026-06-30	22.4800	22.4800	21.9100	21.9200	-7.511%	8	644	-9.078%
2026-06-29	24.0400	24.0700	23.6000	23.7000	-12.384%	10	644	-15.907%
2026-06-26	27.5300	27.5300	27.0200	27.0500	+2.891%	10	637	-26.322%
2026-06-22	26.0900	26.2900	26.0900	26.2900	+0.229%	8	636	-24.192%
2026-06-18	26.4800	26.7000	26.1800	26.2300	-8.606%	16	634	-24.018%
2026-06-17	28.5600	28.7000	28.5600	28.7000	+11.413%	4	634	-30.557%
2026-06-16	25.7600	25.7600	25.7600	25.7600	+3.081%	2	634	-22.632%
2026-06-15	24.9300	24.9900	24.9300	24.9900	-16.977%	4	638	-20.248%
2026-06-12	30.2200	30.3300	29.5400	30.1000	-3.402%	12	638	-33.787%
2026-06-11	38.1200	38.3600	31.1100	31.1600	-11.477%	20	638	-36.040%
2026-06-10	35.2000	35.2000	35.2000	35.2000	+17.255%	5	640	-43.381%
2026-06-08	29.9800	30.0200	29.9800	30.0200	+12.434%	4	640	-33.611%
2026-06-04	26.7000	26.7000	26.7000	26.7000	-4.948%	1	641	-25.356%
2026-05-29	28.1400	28.1400	28.0900	28.0900	-8.203%	2	641	-29.049%
2026-05-27	31.2700	31.3800	30.5100	30.6000	-14.525%	13	640	-34.869%
2026-05-20	36.0000	36.0000	35.8000	35.8000	-4.787%	2	636	-44.330%
2026-05-19	37.2000	37.6000	37.0000	37.6000	+2.732%	4	633	-46.995%
2026-05-14	36.5900	36.6100	36.5700	36.6000	-3.430%	6	633	-45.546%
2026-05-13	38.0000	38.0000	37.9000	37.9000	-4.510%	3	635	-47.414%
2026-05-12	39.6900	39.6900	39.6900	39.6900	+5.083%	2	635	-49.786%
2026-05-11	37.8800	37.9100	37.7600	37.7700	+0.639%	8	635	-47.233%
2026-05-08	37.5300	37.5300	37.5300	37.5300	-4.040%	4	633	-46.896%
2026-05-07	39.1000	39.1100	39.1000	39.1100	-2.127%	2	633	-49.041%
2026-05-06	39.8200	39.9600	39.7700	39.9600	-5.330%	106	633	-50.125%
2026-05-05	42.7200	42.9100	42.1900	42.2100	-1.608%	36	628	-52.784%
2026-05-01	41.5500	42.9000	41.5500	42.9000	-3.007%	33	638	-53.543%
2026-04-30	44.7900	44.9800	44.2300	44.2300	-7.080%	9	638	-54.940%
2026-04-29	46.3900	47.6000	46.3900	47.6000	+0.422%	4	641	-58.130%
2026-04-28	48.6400	48.6400	47.4000	47.4000	-4.819%	6	643	-57.954%
2026-04-22	49.7600	49.8000	49.2600	49.8000	-1.269%	7	647	-59.980%
2026-04-21	50.4500	50.4500	50.4400	50.4400	+1.265%	4	653	-60.488%
2026-04-20	49.4000	49.8100	49.4000	49.8100	+2.279%	6	653	-59.988%
2026-04-17	49.3000	49.6000	48.1400	48.7000	-9.982%	69	655	-59.076%
2026-04-16	54.2500	54.2500	54.1000	54.1000	-0.221%	23	659	-63.161%
2026-04-14	54.2600	54.2600	54.2200	54.2200	-15.545%	2	672	-63.242%
2026-04-09	64.3200	64.3200	64.2000	64.2000	-1.079%	25	671	-68.956%
2026-04-08	64.9100	65.4500	64.8000	64.9000	-24.049%	18	696	-69.291%
2026-04-07	85.4700	85.4700	85.4500	85.4500	+0.470%	2	705	-76.676%
2026-04-02	91.2000	91.2300	84.8500	85.0500	+1.298%	64	724	-76.567%
2026-04-01	83.7900	83.9600	83.7900	83.9600	-18.398%	2	724	-76.263%
2026-03-31	102.8900	102.8900	102.8900	102.8900	-7.862%	1	725	-80.630%
2026-03-30	111.6700	111.6700	111.6700	111.6700	+0.904%	1	724	-82.153%
2026-03-27	110.6700	110.7200	110.6200	110.6700	+12.722%	4	724	-81.992%
2026-03-26	93.6700	98.1800	93.6700	98.1800	+9.527%	62	724	-79.701%
2026-03-25	88.5000	89.6600	88.5000	89.6400	-4.982%	5	664	-77.767%
2026-03-24	94.2300	94.3400	94.1900	94.3400	+9.545%	6	662	-78.874%
2026-03-23	85.5200	86.1200	85.5200	86.1200	-16.808%	4	662	-76.858%
2026-03-20	99.7000	103.5200	97.4000	103.5200	+13.112%	138	661	-80.748%
2026-03-19	91.0200	91.5200	91.0200	91.5200	-0.942%	2	592	-78.223%
2026-03-18	91.9600	92.3900	91.9600	92.3900	+13.084%	2	592	-78.428%
2026-03-17	79.9000	81.7000	79.9000	81.7000	-4.232%	11	591	-75.606%
2026-03-16	85.3700	85.3700	85.3100	85.3100	-10.520%	2	581	-76.638%
2026-03-13	95.3400	95.3400	95.3400	95.3400	+9.523%	2	581	-79.096%
2026-03-11	85.9900	87.0500	85.9900	87.0500	-7.786%	2	579	-77.105%
2026-03-09	96.5200	96.6300	94.4000	94.4000	+23.399%	4	580	-78.888%
2026-03-05	76.5000	76.5000	76.5000	76.5000	-0.932%	1	580	-73.948%
2026-03-04	76.0100	77.2200	76.0100	77.2200	+2.974%	4	579	-74.191%
2026-03-02	76.6000	76.8000	73.1100	74.9900	+2.236%	31	579	-73.423%
2026-02-27	73.3100	73.3500	73.3100	73.3500	+2.003%	4	569	-72.829%
2026-02-26	69.2500	73.3000	69.2100	71.9100	-6.610%	32	569	-72.285%
2026-02-23	72.3100	77.0000	72.3100	77.0000	+7.979%	6	553	-74.117%
2026-02-20	72.1400	72.1400	70.6100	71.3100	+0.154%	6	555	-72.052%
2026-02-18	71.2000	71.2000	71.2000	71.2000	+2.801%	15	557	-72.008%
2026-02-11	68.7700	69.2600	68.7700	69.2600	+3.994%	4	557	-71.224%
2026-02-09	66.6000	66.6000	66.6000	66.6000	-13.998%	7	557	-70.075%
2026-02-04	77.3900	77.4400	77.3900	77.4400	+15.755%	4	557	-74.264%
2026-02-02	66.9000	66.9000	66.9000	66.9000	-9.300%	1	557	-70.209%
2026-01-29	75.6500	76.8800	73.4500	73.7600	+11.269%	16	560	-72.980%
2026-01-26	66.2900	66.2900	66.2900	66.2900	-1.266%	2	552	-69.935%
2026-01-22	68.0200	68.0200	67.1100	67.1400	-1.713%	5	552	-70.316%
2026-01-16	68.8100	68.8100	68.3100	68.3100	-0.423%	4	555	-70.824%
2026-01-15	67.7000	68.6000	67.2000	68.6000	-6.438%	5	555	-70.948%
2026-01-14	73.0000	73.3200	73.0000	73.3200	+4.893%	4	555	-72.818%
2026-01-08	69.9000	69.9000	69.9000	69.9000	+1.158%	2	555	-71.488%
2026-01-07	68.8000	69.3900	68.8000	69.1000	-1.707%	77	555	-71.158%
2025-12-26	70.3000	70.3000	70.3000	70.3000	-2.225%	3	523	-71.650%
2025-12-23	71.9000	71.9000	71.9000	71.9000	-18.564%	1	520	-72.281%
2025-12-17	88.3600	88.3600	88.2900	88.2900	+0.524%	2	519	-77.427%
2025-12-16	87.8300	87.8300	87.8300	87.8300	+5.312%	1	520	-77.308%
2025-12-15	83.4000	83.4000	83.4000	83.4000	-0.239%	2	519	-76.103%
2025-12-12	87.0200	87.0200	83.6000	83.6000	+0.120%	2	517	-76.160%
2025-12-05	83.5000	83.5000	83.5000	83.5000	-3.155%	1	517	-76.132%
2025-12-04	86.3200	86.3200	86.2200	86.2200	-3.362%	2	518	-76.885%
2025-12-02	88.8600	89.2200	88.8600	89.2200	-4.065%	2	518	-77.662%
2025-11-26	93.0000	93.0000	93.0000	93.0000	-8.913%	54	463	-78.570%
2025-11-25	102.1000	102.1000	102.1000	102.1000	-11.602%	1	463	-80.480%
2025-11-21	118.8000	118.8000	115.5000	115.5000	+20.652%	2	464	-82.745%
2025-11-13	95.9000	95.9000	95.7300	95.7300	+0.875%	2	462	-79.181%
2025-11-11	94.3900	95.0100	94.3900	94.9000	-12.048%	6	462	-78.999%
2025-11-07	107.9000	107.9000	107.9000	107.9000	+12.139%	1	462	-81.529%
2025-11-05	96.2900	96.2900	96.2200	96.2200	+8.600%	2	461	-79.287%
2025-10-29	88.7000	88.7000	88.6000	88.6000	+1.303%	2	462	-77.506%
2025-10-28	87.5700	87.5700	87.4600	87.4600	+0.540%	2	460	-77.212%
2025-10-27	86.1000	87.0700	86.1000	86.9900	-11.080%	211	439	-77.089%
2025-10-20	97.8300	97.8300	97.8300	97.8300	-15.562%	2	439	-79.628%
2025-10-17	115.7100	115.8600	115.7100	115.8600	+7.377%	2	439	-82.798%
2025-10-16	107.7600	107.9000	107.7600	107.9000	+2.821%	16	438	-81.529%
2025-10-15	104.9700	104.9700	104.9400	104.9400	-10.841%	2	423	-81.008%
2025-10-10	97.6300	117.7000	96.8800	117.7000	+17.114%	103	423	-83.067%
2025-10-03	100.5000	100.5000	100.5000	100.5000	+2.824%	5	422	-80.169%
2025-10-01	97.7400	97.7400	97.7400	97.7400	-0.671%	1	426	-79.609%
2025-09-30	101.5000	101.5000	98.4000	98.4000	-0.966%	31	425	-79.746%
2025-09-29	99.5600	100.6000	99.3600	99.3600	+0.465%	15	394	-79.942%
2025-09-26	99.1000	99.1000	98.9000	98.9000	-5.810%	7	394	-79.848%
2025-09-25	105.7000	105.7000	104.5000	105.0000	+5.000%	43	387	-81.019%
2025-09-11	100.0000	100.0000	100.0000	100.0000	-10.953%	2	371	-80.070%
2025-09-03	110.0000	112.3000	110.0000	112.3000	-5.072%	9	369	-82.253%
2025-09-02	118.3000	118.3000	118.3000	118.3000	+8.135%	2	367	-83.153%
2025-08-29	110.7000	110.7000	109.4000	109.4000	-3.357%	2	367	-81.782%
2025-08-14	114.5000	114.5000	113.2000	113.2000	-4.794%	2	367	-82.394%
2025-08-08	118.9000	118.9000	118.9000	118.9000	-5.859%	1	375	-83.238%
2025-08-07	127.0000	127.0000	126.3000	126.3000	+3.018%	4	375	-84.220%
2025-08-06	122.6000	122.6000	122.6000	122.6000	-1.605%	18	377	-83.744%
2025-08-04	128.3600	128.3600	124.6000	124.6000	+3.514%	4	359	-84.005%
2025-07-31	120.3700	120.3700	120.3700	120.3700	-3.727%	6	359	-83.443%
2025-07-23	126.3500	126.3500	125.0300	125.0300	-4.557%	20	353	-84.060%
2025-07-11	131.0000	131.0000	131.0000	131.0000	+2.104%	25	353	-84.786%
2025-07-10	128.4000	128.4000	128.3000	128.3000	-11.761%	3	331	-84.466%
2025-07-01	145.4000	145.4000	145.4000	145.4000	-9.857%	1	331	-86.293%
2025-06-12	161.3000	161.3000	161.3000	161.3000	-2.773%	3	330	-87.644%
2025-06-09	165.9000	165.9000	165.9000	165.9000	-7.163%	3	330	-87.987%
2025-05-20	178.7000	178.8000	178.6000	178.7000	+2.214%	11	327	-88.847%
2025-05-16	174.8300	174.8300	174.8300	174.8300	-31.493%	2	316	-88.600%
2025-05-01	259.1000	259.1000	255.2000	255.2000	-10.510%	13	315	-92.190%
2025-04-30	285.1800	285.1800	285.1700	285.1700	-0.325%	30	311	-93.011%
2025-04-24	286.1000	286.1000	286.1000	286.1000	-12.534%	2	281	-93.034%
2025-04-17	327.3000	327.3000	327.0000	327.1000	-6.809%	5	274	-93.907%
2025-04-10	350.7000	351.0000	350.7000	351.0000	-19.031%	11	274	-94.322%
2025-04-09	462.1000	462.1000	433.5000	433.5000	+9.029%	49	264	-95.403%
2025-04-08	396.6000	397.7000	395.9000	397.6000	-7.107%	7	242	-94.987%
2025-04-07	428.1100	428.1100	428.0200	428.0200	+54.911%	2	236	-95.344%
2025-04-03	273.2000	277.8700	273.2000	276.3000	+37.394%	11	235	-92.787%
2025-03-19	206.8000	207.0000	201.1000	201.1000	+7.311%	8	231	-90.090%
2025-02-28	187.4000	187.4000	187.4000	187.4000	+8.267%	6	225	-89.365%
2025-02-26	173.2400	173.2400	173.0900	173.0900	-0.466%	2	225	-88.486%
2025-02-25	174.1000	174.6000	173.5000	173.9000	+6.037%	12	222	-88.539%
2025-02-21	164.0000	164.0000	164.0000	164.0000	+10.490%	2	222	-87.848%
2025-02-13	148.4300	148.4300	148.4300	148.4300	-2.541%	1	222	-86.573%
2025-02-11	153.9000	153.9000	152.3000	152.3000	-0.782%	2	222	-86.914%
2025-02-10	154.1000	154.1000	153.5000	153.5000	-5.305%	3	221	-87.016%
2025-02-04	162.1000	162.1000	162.1000	162.1000	-1.159%	1	218	-87.705%
2025-02-03	164.0000	164.0000	164.0000	164.0000	+5.243%	1	218	-87.848%
2025-01-31	155.8300	155.8300	155.8300	155.8300	-1.560%	2	217	-87.210%
2025-01-21	158.5000	158.5000	158.3000	158.3000	-4.061%	3	217	-87.410%
2025-01-17	165.0000	165.0000	165.0000	165.0000	+5.539%	2	214	-87.921%
2024-12-06	156.3400	156.3400	156.3400	156.3400	-0.230%	2	214	-87.252%
2024-11-26	156.7000	156.7000	156.7000	156.7000	-20.859%	2	214	-87.281%
2024-10-22	200.0900	200.0900	198.0000	198.0000	-2.936%	8	0	-89.934%
2024-10-17	204.4700	204.4700	203.9900	203.9900	-2.369%	4	0	-90.230%
2024-10-16	209.5000	209.7900	208.9400	208.9400	+0.149%	24	0	-90.461%
2024-10-15	208.7700	208.7700	208.6300	208.6300	-6.052%	4	0	-90.447%
2024-10-10	222.0900	222.0900	222.0700	222.0700	-5.369%	4	0	-91.025%
2024-10-07	234.7500	234.7500	234.6700	234.6700	-12.859%	4	0	-91.507%
2024-09-11	269.3000	269.3000	269.3000	269.3000	-23.462%	6	0	-92.599%
2024-08-05	351.8500	351.8500	351.8500	351.8500	+11.430%	76	0	-94.336%
2024-08-02	315.7100	315.7600	315.7100	315.7600	+18.395%	4	0	-93.688%
2024-08-01	266.7000	266.7000	266.7000	266.7000	0.000%	4	0	-92.527%

.dark-mode .ZLdSdP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZLdSdP{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P4950SPX Dec 18 2026 4950.00 Put (SPX261218P04950000)option OPRA

SPX20261218P4950
SPX Dec 18 2026 4950.00 Put (SPX261218P04950000)
option OPRA