Dark

SPX20261218P4975
SPX Dec 18 2026 4975.00 Put (SPX261218P04975000)
option OPRA

EOD

Jul 7, 2026

21.10-23.551%(-6.50)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	21.1000	21.1000	21.1000	21.1000	-23.551%	8	1,406	0.000%
2026-06-25	27.6500	27.6500	27.6000	27.6000	+2.298%	4	1,400	-23.551%
2026-06-18	27.0900	27.0900	26.9800	26.9800	+2.938%	120	1,293	-21.794%
2026-06-16	26.2100	26.2100	26.2100	26.2100	-28.932%	1	1,293	-19.496%
2026-06-11	36.8700	36.8800	36.8700	36.8800	+13.407%	4	1,294	-42.787%
2026-06-09	33.7100	33.7100	32.5200	32.5200	+6.728%	5	1,292	-35.117%
2026-06-08	30.5900	30.5900	30.4700	30.4700	-6.820%	4	1,292	-30.752%
2026-06-05	29.1700	32.7000	29.1700	32.7000	+19.780%	2	1,290	-35.474%
2026-06-04	28.5900	28.6300	27.3000	27.3000	-4.211%	5	1,291	-22.711%
2026-05-29	28.5100	28.5100	28.5000	28.5000	-4.008%	4	1,291	-25.965%
2026-05-28	30.0800	30.0800	29.6900	29.6900	-5.626%	8	1,291	-28.932%
2026-05-27	31.4300	31.4600	31.3600	31.4600	-14.044%	10	1,295	-32.931%
2026-05-20	36.8000	36.8000	36.6000	36.6000	-4.935%	2	1,294	-42.350%
2026-05-19	38.2000	38.5000	37.8000	38.5000	+2.122%	4	1,296	-45.195%
2026-05-18	37.7000	37.7000	37.7000	37.7000	+1.072%	14	1,296	-44.032%
2026-05-14	37.3200	37.3200	37.3000	37.3000	-4.113%	3	1,296	-43.432%
2026-05-12	38.9000	38.9000	38.9000	38.9000	+0.621%	201	1,296	-45.758%
2026-05-11	38.6800	38.6800	38.6600	38.6600	+0.598%	4	1,296	-45.422%
2026-05-08	38.4300	38.4300	38.4300	38.4300	-2.955%	4	1,109	-45.095%
2026-05-07	39.6000	39.6000	39.6000	39.6000	-2.846%	2	1,107	-46.717%
2026-05-06	40.6600	40.7600	40.6600	40.7600	-6.342%	38	1,106	-48.234%
2026-05-05	43.2300	43.5200	43.2300	43.5200	-4.770%	18	1,087	-51.517%
2026-05-04	43.5000	45.7000	43.5000	45.7000	+3.160%	25	1,078	-53.829%
2026-05-01	44.3000	44.3000	44.3000	44.3000	-1.774%	1	1,065	-52.370%
2026-04-30	47.5400	47.5400	45.1000	45.1000	-6.237%	3	1,065	-53.215%
2026-04-29	46.9700	48.2000	46.9300	48.1000	-2.037%	11	1,064	-56.133%
2026-04-24	50.2700	50.2700	49.1000	49.1000	-6.172%	5	1,059	-57.026%
2026-04-23	50.8000	55.4800	50.6000	52.3300	+4.036%	30	1,057	-59.679%
2026-04-17	49.4400	50.4000	49.4000	50.3000	-8.094%	58	1,044	-58.052%
2026-04-15	54.7300	54.7300	54.7300	54.7300	-9.417%	2	1,006	-61.447%
2026-04-13	60.9000	60.9000	60.4200	60.4200	-3.282%	362	1,006	-65.078%
2026-04-10	62.4700	62.4700	62.4700	62.4700	+0.048%	1	755	-66.224%
2026-04-09	62.4400	62.4400	62.4400	62.4400	-6.611%	2	754	-66.208%
2026-04-08	63.7000	66.9400	63.7000	66.8600	-16.320%	3	755	-68.442%
2026-04-06	80.0000	80.0000	79.9000	79.9000	-8.581%	277	754	-73.592%
2026-04-02	87.7500	88.4000	87.4000	87.4000	+1.746%	325	517	-75.858%
2026-04-01	86.3000	86.3700	85.9000	85.9000	-17.578%	3	517	-75.437%
2026-03-31	104.5900	104.5900	104.2200	104.2200	-10.648%	2	517	-79.754%
2026-03-30	115.5800	116.6400	115.4400	116.6400	+18.176%	8	516	-81.910%
2026-03-26	95.4000	98.7000	95.4000	98.7000	-8.839%	6	516	-78.622%
2026-03-20	108.2700	108.2700	108.2700	108.2700	+15.058%	1	515	-80.512%
2026-03-19	100.2500	100.2600	94.1000	94.1000	+8.000%	5	515	-77.577%
2026-03-18	87.1400	87.1400	87.1300	87.1300	+5.998%	2	516	-75.783%
2026-03-17	82.6500	82.6500	82.2000	82.2000	-6.271%	2	516	-74.331%
2026-03-16	88.0900	88.1500	84.9900	87.7000	+9.488%	63	514	-75.941%
2026-03-10	80.3000	80.3000	80.1000	80.1000	-16.909%	2	488	-73.658%
2026-03-09	104.9000	104.9000	96.4000	96.4000	+7.830%	2	490	-78.112%
2026-03-06	88.9800	89.4000	88.9800	89.4000	+14.469%	2	491	-76.398%
2026-03-05	77.9000	78.1000	77.9000	78.1000	+4.482%	4	490	-72.983%
2026-03-04	74.8000	74.8000	74.7500	74.7500	-14.718%	2	487	-71.773%
2026-03-03	87.4200	87.6500	87.4000	87.6500	+16.093%	13	487	-75.927%
2026-03-02	75.5000	75.5000	75.5000	75.5000	+0.093%	13	486	-72.053%
2026-02-27	75.7600	75.7900	75.3900	75.4300	+6.887%	30	473	-72.027%
2026-02-25	71.1200	71.1200	70.5400	70.5700	-2.930%	4	474	-70.101%
2026-02-18	72.7000	72.7000	72.7000	72.7000	-3.414%	15	474	-70.977%
2026-02-13	75.7100	75.7100	75.2700	75.2700	+3.663%	2	475	-71.968%
2026-02-06	75.4300	75.4300	72.6100	72.6100	+6.310%	40	475	-70.941%
2026-02-02	68.3000	68.3000	68.3000	68.3000	-5.441%	1	474	-69.107%
2026-01-29	72.2300	72.2300	72.2300	72.2300	+3.481%	2	474	-70.788%
2026-01-16	70.4000	70.4000	69.8000	69.8000	+1.453%	4	474	-69.771%
2026-01-15	68.8000	68.8000	68.8000	68.8000	-0.850%	1	474	-69.331%
2026-01-13	69.4200	69.4200	69.3900	69.3900	-1.700%	2	474	-69.592%
2026-01-07	70.8400	70.8400	70.5900	70.5900	-1.795%	4	474	-70.109%
2025-12-24	71.8100	71.8800	71.8100	71.8800	-18.411%	46	480	-70.646%
2025-12-09	88.1000	88.1000	88.1000	88.1000	+2.323%	17	436	-76.050%
2025-12-05	86.1000	86.1000	86.1000	86.1000	-3.150%	20	428	-75.494%
2025-12-03	89.1000	89.1000	88.8000	88.9000	+0.327%	4	409	-76.265%
2025-12-02	88.6100	88.6100	88.6100	88.6100	-19.955%	5	409	-76.188%
2025-11-19	110.7000	110.7000	110.7000	110.7000	-5.060%	10	308	-80.939%
2025-11-18	113.2000	116.6000	113.2000	116.6000	+12.105%	2	298	-81.904%
2025-11-17	103.8500	104.0100	103.8500	104.0100	-2.767%	2	296	-79.713%
2025-11-06	107.6400	107.6400	106.9700	106.9700	+12.849%	4	297	-80.275%
2025-11-05	94.7700	94.7900	94.7700	94.7900	+7.423%	2	295	-77.740%
2025-10-27	88.1000	88.3900	88.1000	88.2400	-5.016%	43	290	-76.088%
2025-10-24	93.7900	93.7900	92.9000	92.9000	-20.605%	3	290	-77.287%
2025-10-17	117.5900	117.5900	117.0100	117.0100	-4.169%	2	289	-81.967%
2025-10-10	98.9800	122.1000	98.9800	122.1000	+20.094%	10	295	-82.719%
2025-10-07	101.6700	101.6700	101.6700	101.6700	+1.568%	1	292	-79.247%
2025-09-30	101.1000	101.1000	100.1000	100.1000	-2.721%	14	292	-78.921%
2025-09-29	102.0900	102.9000	101.5100	102.9000	-7.046%	27	280	-79.495%
2025-09-25	110.6000	110.7000	110.6000	110.7000	+7.060%	4	275	-80.939%
2025-09-12	103.3800	103.4000	103.3800	103.4000	+1.273%	2	275	-79.594%
2025-09-11	102.1000	102.1000	102.1000	102.1000	-10.985%	2	276	-79.334%
2025-09-03	112.4000	114.7000	112.4000	114.7000	+2.686%	5	276	-81.604%
2025-08-29	111.6000	111.7000	111.5000	111.7000	+1.453%	7	275	-81.110%
2025-08-27	110.1000	110.1000	110.1000	110.1000	-12.341%	1	275	-80.836%
2025-08-06	125.6000	125.6000	125.6000	125.6000	-1.413%	8	283	-83.201%
2025-08-04	127.4000	127.4000	127.4000	127.4000	+3.864%	1	275	-83.438%
2025-07-29	122.6600	122.6600	122.6600	122.6600	-5.010%	1	275	-82.798%
2025-07-23	129.2900	129.6800	129.1300	129.1300	-3.921%	60	275	-83.660%
2025-07-11	134.4000	134.4000	134.4000	134.4000	+2.439%	24	215	-84.301%
2025-07-10	131.2000	131.2000	131.2000	131.2000	-16.220%	1	215	-83.918%
2025-06-25	156.1000	156.6000	156.1000	156.6000	-8.741%	3	215	-86.526%
2025-06-17	171.6000	171.6000	171.6000	171.6000	-6.024%	50	212	-87.704%
2025-05-20	182.7000	182.7000	182.5000	182.6000	-29.904%	4	212	-88.445%
2025-05-01	264.6000	264.8500	260.5000	260.5000	-4.892%	19	215	-91.900%
2025-04-29	273.9000	273.9000	273.9000	273.9000	-1.510%	4	215	-92.296%
2025-04-28	278.1000	278.1000	278.1000	278.1000	-37.081%	4	211	-92.413%
2025-04-09	469.6000	469.6000	442.0000	442.0000	+8.787%	46	207	-95.226%
2025-04-08	329.9100	406.6000	329.9100	406.3000	+49.046%	56	167	-94.807%
2025-04-03	269.5000	272.6000	269.5000	272.6000	+22.407%	9	114	-92.260%
2025-03-14	222.5000	222.7000	222.5000	222.7000	0.000%	10	105	-90.525%

.dark-mode .B4r0qy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B4r0qy{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P4975SPX Dec 18 2026 4975.00 Put (SPX261218P04975000)option OPRA

SPX20261218P4975
SPX Dec 18 2026 4975.00 Put (SPX261218P04975000)
option OPRA