Dark

SPX20261218P5050
SPX Dec 18 2026 5050.00 Put (SPX261218P05050000)
option OPRA

EOD

Jul 7, 2026

22.55+1.394%(+0.31)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	22.5500	22.5500	22.5500	22.5500	+1.394%	4	2,922	0.000%
2026-07-06	22.6600	22.6600	22.2400	22.2400	-7.718%	6	2,918	+1.394%
2026-07-01	24.1000	24.1000	24.1000	24.1000	-4.630%	5	2,922	-6.432%
2026-06-30	25.1800	25.2700	25.1800	25.2700	-1.750%	4	2,918	-10.764%
2026-06-29	26.9100	26.9500	25.7200	25.7200	-11.341%	6	2,920	-12.325%
2026-06-26	29.2000	29.2000	29.0100	29.0100	-0.378%	14	2,920	-22.268%
2026-06-25	28.6700	29.8300	28.6700	29.1200	-7.261%	10	2,920	-22.562%
2026-06-24	30.2900	31.9600	30.2900	31.4000	-1.040%	18	2,920	-28.185%
2026-06-23	32.8800	32.8900	30.8800	31.7300	+11.607%	16	2,911	-28.932%
2026-06-22	28.2000	28.4300	28.2000	28.4300	-0.733%	17	2,909	-20.682%
2026-06-18	28.4800	28.6400	28.4800	28.6400	+3.170%	4	2,913	-21.264%
2026-06-16	27.7600	27.7600	27.7600	27.7600	+2.777%	2	2,913	-18.768%
2026-06-15	27.4500	27.4500	26.9500	27.0100	-16.481%	6	2,913	-16.512%
2026-06-12	32.0300	32.3400	32.0300	32.3400	-17.437%	4	2,913	-30.272%
2026-06-11	40.3000	40.3000	39.1100	39.1700	-0.483%	11	2,913	-42.430%
2026-06-10	39.5900	39.8700	39.3600	39.3600	+4.072%	8	2,922	-42.708%
2026-06-09	37.9400	37.9400	37.8200	37.8200	+14.156%	8	2,924	-40.375%
2026-06-08	33.2900	33.2900	33.1300	33.1300	+14.241%	4	2,928	-31.935%
2026-06-04	30.5300	30.5300	29.0000	29.0000	-7.407%	12	2,928	-22.241%
2026-06-03	31.1300	31.3400	30.9800	31.3200	+3.709%	12	2,924	-28.001%
2026-06-02	30.2000	30.2000	30.2000	30.2000	-9.173%	2	2,924	-25.331%
2026-05-27	33.2800	33.3800	33.1100	33.2500	+0.151%	32	2,926	-32.180%
2026-05-26	33.2000	33.2000	33.2000	33.2000	-11.936%	3	2,947	-32.078%
2026-05-21	37.8600	37.8600	37.7000	37.7000	-3.085%	8	2,947	-40.186%
2026-05-20	39.1000	39.1000	38.9000	38.9000	-4.423%	2	2,947	-42.031%
2026-05-19	40.8300	40.8300	40.1000	40.7000	+3.038%	53	3,001	-44.595%
2026-05-14	40.5000	40.5000	39.5000	39.5000	-2.877%	4	3,001	-42.911%
2026-05-13	41.1000	41.1000	40.6400	40.6700	-1.286%	4	2,998	-44.554%
2026-05-12	43.6000	43.7000	41.2000	41.2000	-1.858%	31	2,998	-45.267%
2026-05-11	40.6800	42.0800	40.6500	41.9800	+2.141%	62	2,998	-46.284%
2026-05-08	41.1000	41.1000	41.1000	41.1000	-5.387%	7	2,985	-45.134%
2026-05-06	44.6100	44.6100	43.4400	43.4400	-5.339%	64	2,992	-48.089%
2026-05-05	46.0900	46.0900	45.8900	45.8900	+1.302%	10	3,017	-50.861%
2026-05-01	45.1200	45.6100	45.0700	45.3000	-5.684%	14	3,019	-50.221%
2026-04-30	50.4300	50.7200	48.0300	48.0300	-6.191%	5	3,019	-53.050%
2026-04-29	51.5700	51.5700	51.2000	51.2000	-6.399%	9	3,019	-55.957%
2026-04-23	55.2000	55.2000	54.7000	54.7000	-5.576%	2	3,023	-58.775%
2026-04-21	57.8900	57.9700	57.8900	57.9300	+3.262%	4	3,021	-61.074%
2026-04-20	56.1000	56.1000	56.1000	56.1000	+6.654%	11	3,021	-59.804%
2026-04-17	52.8600	52.8600	52.6000	52.6000	-6.239%	10	3,021	-57.129%
2026-04-16	57.7800	58.5800	56.1000	56.1000	-3.823%	9	3,017	-59.804%
2026-04-15	57.9000	58.3300	57.9000	58.3300	-0.867%	30	3,014	-61.341%
2026-04-14	59.1000	59.1000	57.9000	58.8400	-7.484%	8	3,026	-61.676%
2026-04-13	64.4700	64.5000	63.6000	63.6000	-5.917%	6	3,032	-64.544%
2026-04-10	67.6000	67.6000	67.6000	67.6000	+1.992%	1	3,033	-66.642%
2026-04-09	66.2900	66.2900	66.2800	66.2800	-8.008%	279	3,032	-65.978%
2026-04-08	70.7900	72.0500	70.7700	72.0500	-15.829%	12	3,062	-68.702%
2026-04-06	85.6000	85.6000	85.6000	85.6000	-5.352%	11	3,072	-73.657%
2026-04-02	101.5700	101.5700	90.4400	90.4400	-1.481%	83	3,054	-75.066%
2026-04-01	91.8000	91.8000	91.8000	91.8000	-20.712%	1	3,054	-75.436%
2026-03-31	115.3600	115.7800	115.3300	115.7800	-5.740%	22	3,052	-80.523%
2026-03-30	124.3600	124.8700	122.8300	122.8300	-4.724%	4	3,055	-81.641%
2026-03-27	123.8600	128.9200	123.8600	128.9200	+18.930%	6	3,057	-82.509%
2026-03-26	102.0000	108.4000	102.0000	108.4000	+12.099%	19	3,056	-79.197%
2026-03-25	100.7200	100.7200	96.7000	96.7000	-1.927%	13	3,048	-76.680%
2026-03-23	93.9300	102.8000	93.8800	98.6000	-8.364%	122	3,046	-77.130%
2026-03-20	107.6000	107.6000	107.6000	107.6000	+7.065%	11	2,971	-79.043%
2026-03-19	105.8300	105.8300	100.5000	100.5000	+3.994%	2	2,971	-77.562%
2026-03-18	97.9600	98.1800	96.6400	96.6400	+8.219%	22	2,971	-76.666%
2026-03-17	88.2800	89.3000	88.2800	89.3000	-4.492%	3	2,970	-74.748%
2026-03-16	94.4100	94.4100	93.5000	93.5000	-12.371%	3	2,959	-75.882%
2026-03-13	97.8300	106.7000	97.8300	106.7000	+7.236%	7	2,959	-78.866%
2026-03-12	98.0000	99.5000	98.0000	99.5000	+8.270%	10	2,959	-77.337%
2026-03-11	91.9000	91.9000	91.9000	91.9000	+0.900%	2	2,956	-75.462%
2026-03-10	85.1800	91.0800	85.1800	91.0800	-18.314%	3	2,956	-75.242%
2026-03-09	110.2000	111.6000	110.2000	111.5000	+7.594%	8	2,955	-79.776%
2026-03-06	103.5100	103.6300	103.5100	103.6300	+14.889%	4	2,955	-78.240%
2026-03-05	90.2000	90.2000	90.2000	90.2000	+8.413%	1	2,955	-75.000%
2026-03-02	84.3500	84.3500	83.2000	83.2000	+1.340%	17	2,955	-72.897%
2026-02-27	82.1000	82.1000	82.1000	82.1000	+4.095%	5	2,940	-72.533%
2026-02-26	75.1700	79.1700	75.1700	78.8700	+1.637%	4	2,935	-71.409%
2026-02-24	78.0200	78.0200	77.6000	77.6000	-4.867%	6	2,934	-70.941%
2026-02-23	81.4100	81.5700	81.4100	81.5700	-1.604%	2	2,932	-72.355%
2026-02-19	82.9000	82.9000	82.9000	82.9000	+8.069%	2	2,931	-72.799%
2026-02-18	76.3000	76.7600	76.2200	76.7100	-12.988%	8	2,930	-70.604%
2026-02-17	87.9800	88.1600	87.9800	88.1600	+2.655%	4	2,929	-74.422%
2026-02-13	85.7200	85.8800	85.7200	85.8800	+18.292%	2	2,931	-73.742%
2026-02-09	72.6000	72.6000	72.6000	72.6000	-7.516%	2	2,947	-68.939%
2026-02-04	78.5000	78.5000	78.5000	78.5000	+0.128%	16	2,946	-71.274%
2026-01-30	78.4000	78.4000	78.4000	78.4000	+1.726%	1	2,946	-71.237%
2026-01-29	77.0100	77.0700	77.0100	77.0700	+7.355%	2	2,947	-70.741%
2026-01-27	71.7900	71.7900	71.7900	71.7900	-5.040%	1	2,946	-68.589%
2026-01-16	76.2000	76.2000	75.6000	75.6000	+0.800%	2	2,946	-70.172%
2026-01-15	73.3000	75.0000	73.3000	75.0000	+3.022%	4	2,946	-69.933%
2026-01-13	72.8000	72.8000	72.8000	72.8000	-2.869%	1	2,946	-69.025%
2026-01-07	74.9200	75.0100	74.7800	74.9500	-2.952%	30	2,946	-69.913%
2025-12-24	77.2300	77.2300	77.2300	77.2300	-2.117%	8	2,981	-70.802%
2025-12-22	78.7000	78.9000	78.7000	78.9000	-18.852%	7	2,981	-71.420%
2025-12-17	95.9500	97.2300	95.9500	97.2300	+2.455%	14	2,979	-76.808%
2025-12-16	94.9500	94.9500	94.9000	94.9000	+3.898%	2	2,979	-76.238%
2025-12-15	91.3400	91.3400	91.3400	91.3400	-1.297%	1	2,979	-75.312%
2025-12-11	92.4900	92.5400	92.4900	92.5400	-0.921%	4	2,978	-75.632%
2025-12-08	93.4000	93.4000	93.4000	93.4000	-0.564%	16	2,978	-75.857%
2025-12-03	94.0800	94.0800	93.9300	93.9300	-2.522%	2	2,962	-75.993%
2025-12-02	94.2500	96.3600	94.2500	96.3600	-0.228%	14	2,962	-76.598%
2025-12-01	94.1000	96.5800	94.1000	96.5800	-4.490%	11	2,962	-76.651%
2025-11-28	101.1200	101.1200	101.1200	101.1200	-4.640%	2	2,963	-77.700%
2025-11-25	106.0400	106.0400	106.0400	106.0400	-18.217%	77	2,962	-78.734%
2025-11-20	129.5600	129.6600	129.5600	129.6600	+0.613%	4	2,916	-82.608%
2025-11-18	126.1000	128.8700	126.1000	128.8700	+12.041%	3	2,916	-82.502%
2025-11-17	115.0100	115.0200	115.0100	115.0200	+13.320%	2	2,917	-80.395%
2025-11-12	101.6300	101.6300	101.5000	101.5000	-0.490%	2	2,917	-77.783%
2025-11-11	102.1600	102.2200	101.9700	102.0000	-15.842%	28	2,917	-77.892%
2025-11-07	116.0600	121.2000	116.0600	121.2000	+19.057%	97	2,966	-81.394%
2025-11-05	101.8000	101.8000	101.8000	101.8000	-5.915%	1	3,025	-77.849%
2025-11-04	108.2000	108.2000	108.2000	108.2000	+12.055%	2	3,024	-79.159%
2025-10-29	96.5900	96.5900	96.5600	96.5600	+0.531%	2	3,026	-76.647%
2025-10-28	95.3400	96.1700	95.2100	96.0500	+0.492%	124	3,026	-76.523%
2025-10-27	95.4000	95.6700	95.2500	95.5800	-4.257%	40	3,104	-76.407%
2025-10-24	99.8300	99.8300	99.8300	99.8300	-7.710%	1	3,104	-77.412%
2025-10-23	108.5000	108.5000	108.1700	108.1700	-2.734%	2	3,103	-79.153%
2025-10-22	111.2100	111.2100	111.2100	111.2100	-7.085%	1	3,104	-79.723%
2025-10-17	119.7100	119.7100	119.6900	119.6900	-3.794%	502	3,104	-81.160%
2025-10-16	125.3000	125.3000	124.4100	124.4100	+8.466%	2	3,464	-81.874%
2025-10-15	114.2700	114.7000	114.1500	114.7000	-10.391%	31	3,469	-80.340%
2025-10-10	122.3000	128.0000	122.3000	128.0000	+18.081%	5	3,453	-82.383%
2025-10-09	108.0400	108.8000	107.9000	108.4000	-0.101%	15	3,452	-79.197%
2025-10-07	108.5100	108.5100	108.5100	108.5100	+0.009%	1	3,452	-79.219%
2025-10-02	106.3400	108.5000	106.3400	108.5000	-3.897%	4	3,452	-79.217%
2025-09-24	112.8000	113.1000	112.8000	112.9000	+4.151%	5	3,450	-80.027%
2025-09-18	107.5600	108.4800	107.2800	108.4000	-0.642%	2,216	3,449	-79.197%
2025-09-11	108.7000	109.1000	108.7000	109.1000	-1.445%	3	1,403	-79.331%
2025-09-10	110.7000	110.7000	110.7000	110.7000	-1.046%	1	1,404	-79.630%
2025-09-05	111.8700	111.8700	111.8700	111.8700	-8.603%	1	1,405	-79.843%
2025-09-03	119.9000	122.5000	119.9000	122.4000	-5.079%	27	1,406	-81.577%
2025-09-02	128.9500	128.9500	128.9500	128.9500	+7.638%	2	1,388	-82.513%
2025-08-29	119.8000	119.9000	119.8000	119.8000	+4.538%	3	1,390	-81.177%
2025-08-28	114.6000	114.6000	114.6000	114.6000	-6.753%	1	1,390	-80.323%
2025-08-14	124.3000	124.6000	122.9000	122.9000	-10.683%	7	1,390	-81.652%
2025-08-07	137.7000	137.7000	137.6000	137.6000	+0.022%	3	1,392	-83.612%
2025-07-23	138.0300	138.1700	137.5700	137.5700	-9.314%	60	1,389	-83.608%
2025-07-16	151.1000	151.7000	151.1000	151.7000	+3.833%	2	1,329	-85.135%
2025-07-15	145.4000	146.1000	145.4000	146.1000	+2.239%	2	1,327	-84.565%
2025-07-11	144.9000	144.9000	142.9000	142.9000	+2.144%	9	1,326	-84.220%
2025-07-10	140.0000	140.0000	139.9000	139.9000	-11.315%	2	1,323	-83.881%
2025-06-27	158.2500	158.2500	157.7500	157.7500	-5.369%	2	1,323	-85.705%
2025-06-25	166.7000	166.7000	166.7000	166.7000	-9.451%	1	1,323	-86.473%
2025-06-23	184.1000	184.1000	184.1000	184.1000	-1.181%	1	1,322	-87.751%
2025-06-18	186.3000	186.3000	186.3000	186.3000	-1.481%	2	1,323	-87.896%
2025-06-04	188.9000	189.1000	188.9000	189.1000	+0.853%	9	1,332	-88.075%
2025-06-03	194.9000	194.9000	187.5000	187.5000	-5.826%	12	1,332	-87.973%
2025-05-29	197.7000	200.9000	197.7000	199.1000	+2.103%	15	1,332	-88.674%
2025-05-20	194.9000	195.0000	194.9000	195.0000	+2.084%	2	1,316	-88.436%
2025-05-16	191.0200	191.0200	191.0200	191.0200	-2.292%	2	1,314	-88.195%
2025-05-15	195.5000	195.5000	195.5000	195.5000	-3.423%	1	1,315	-88.465%
2025-05-13	202.4300	202.4300	202.4300	202.4300	-7.219%	1	1,315	-88.860%
2025-05-12	220.8600	220.8600	218.1800	218.1800	-24.269%	352	1,315	-89.664%
2025-05-07	282.9400	290.1400	282.9400	288.1000	+1.802%	13	865	-92.173%
2025-05-06	290.0500	290.0500	280.9500	283.0000	+6.112%	216	864	-92.032%
2025-05-02	266.7000	266.7000	266.7000	266.7000	-3.996%	8	674	-91.545%
2025-05-01	281.9000	283.7000	277.8000	277.8000	-10.933%	17	672	-91.883%
2025-04-24	313.0000	313.0000	311.9000	311.9000	-2.072%	8	657	-92.770%
2025-04-23	315.2000	318.5000	312.8000	318.5000	-10.408%	4	649	-92.920%
2025-04-17	356.0000	356.0000	355.5000	355.5000	-7.229%	2	645	-93.657%
2025-04-10	380.6000	383.2000	379.9000	383.2000	-19.933%	46	645	-94.115%
2025-04-09	494.8000	494.8000	468.4000	478.6000	+9.685%	57	644	-95.288%
2025-04-08	428.8800	436.3400	428.2700	436.3400	-2.548%	3	605	-94.832%
2025-04-07	463.4000	463.4000	432.4900	447.7500	+47.524%	13	607	-94.964%
2025-04-03	303.5100	303.5100	303.5100	303.5100	+27.365%	2	604	-92.570%
2025-04-01	238.3000	238.3000	238.3000	238.3000	-2.921%	5	602	-90.537%
2025-03-28	244.1900	245.4700	244.1900	245.4700	+14.824%	4	602	-90.814%
2025-03-27	213.7800	213.7800	213.7800	213.7800	-5.239%	1	602	-89.452%
2025-03-19	225.8000	225.8000	220.6000	225.6000	-15.569%	19	552	-90.004%
2025-03-11	278.9000	278.9000	267.2000	267.2000	+17.699%	8	541	-91.561%
2025-03-07	226.3400	227.8600	226.3400	227.0200	+12.553%	50	533	-90.067%
2025-02-28	201.4000	201.7000	201.4000	201.7000	-2.002%	32	293	-88.820%
2025-02-27	205.8200	205.8200	205.8200	205.8200	+8.727%	4	277	-89.044%
2025-02-25	189.5000	189.9000	188.7000	189.3000	+17.264%	20	264	-88.088%
2025-02-13	161.4300	161.4300	161.4300	161.4300	-3.796%	1	264	-86.031%
2025-02-10	167.3000	167.8000	167.3000	167.8000	-2.612%	2	264	-86.561%
2025-01-21	172.4000	172.4000	172.3000	172.3000	-8.932%	4	251	-86.912%
2025-01-07	189.1800	189.2000	189.1800	189.2000	+11.432%	8	247	-88.081%
2024-11-26	170.7000	170.7000	169.7900	169.7900	-8.533%	4	247	-86.719%
2024-11-21	185.6300	185.6300	185.6300	185.6300	+4.269%	2	0	-87.852%
2024-11-11	178.0300	178.0300	178.0300	178.0300	-5.167%	2	0	-87.334%
2024-11-06	187.7300	187.7300	187.7300	187.7300	-12.095%	2	0	-87.988%
2024-10-30	213.5800	213.5800	213.5600	213.5600	-3.754%	4	0	-89.441%
2024-10-24	221.7800	221.8900	221.7800	221.8900	+2.490%	4	0	-89.837%
2024-10-22	216.4900	216.5000	216.4900	216.5000	+0.376%	4	0	-89.584%
2024-10-21	216.5800	224.6100	215.6900	215.6900	-0.558%	24	0	-89.545%
2024-10-18	216.9800	216.9800	216.6000	216.9000	-2.227%	168	0	-89.604%
2024-10-17	223.0900	223.6300	221.8300	221.8400	-2.346%	12	0	-89.835%
2024-10-16	232.7000	233.4400	227.1700	227.1700	-1.483%	156	0	-90.074%
2024-10-15	226.2300	231.7500	225.8700	230.5900	-1.806%	332	0	-90.221%
2024-10-11	234.8300	234.8300	234.8300	234.8300	-2.431%	2	0	-90.397%
2024-10-10	239.3000	240.7500	239.3000	240.6800	-5.008%	184	0	-90.631%
2024-10-07	253.3800	253.3800	253.3700	253.3700	-5.670%	4	0	-91.100%
2024-10-03	268.6000	268.6000	268.6000	268.6000	+4.717%	20	0	-91.605%
2024-09-30	256.5000	256.5000	256.5000	256.5000	+1.263%	6	0	-91.209%
2024-09-19	253.2000	253.3000	253.2000	253.3000	-4.451%	6	0	-91.098%
2024-08-29	265.1000	265.1000	265.1000	265.1000	-0.075%	6	0	-91.494%
2024-08-28	265.3000	265.3000	265.3000	265.3000	-1.813%	6	0	-91.500%
2024-08-22	270.2000	270.2000	270.2000	270.2000	+5.136%	4	0	-91.654%
2024-08-20	257.0000	257.0000	257.0000	257.0000	+0.650%	4	0	-91.226%
2024-08-16	255.3400	255.3400	255.3400	255.3400	-32.507%	2	0	-91.169%
2024-08-05	378.3200	378.3200	378.3200	378.3200	+32.095%	1	0	-94.039%
2024-08-01	286.4000	286.4000	286.4000	286.4000	0.000%	2	0	-92.126%

.dark-mode .mPBTNJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mPBTNJ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P5050SPX Dec 18 2026 5050.00 Put (SPX261218P05050000)option OPRA

SPX20261218P5050
SPX Dec 18 2026 5050.00 Put (SPX261218P05050000)
option OPRA