Dark

SPX20261218P5075
SPX Dec 18 2026 5075.00 Put (SPX261218P05075000)
option OPRA

EOD

Jul 7, 2026

23.43+4.832%(+1.08)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	23.4200	23.4300	23.4200	23.4300	+4.832%	4	648	0.000%
2026-07-06	22.7700	22.7700	22.3500	22.3500	-9.109%	16	648	+4.832%
2026-06-30	24.5900	24.5900	24.5900	24.5900	-10.906%	2	638	-4.717%
2026-06-29	27.6000	27.6000	27.6000	27.6000	-5.963%	3	638	-15.109%
2026-06-26	29.3500	29.3500	29.3500	29.3500	-0.272%	1	641	-20.170%
2026-06-25	29.0300	29.4300	28.9400	29.4300	-7.190%	12	640	-20.387%
2026-06-24	31.5100	31.8900	31.4700	31.7100	-0.314%	56	640	-26.112%
2026-06-23	31.8600	32.7300	31.8100	31.8100	+8.345%	56	625	-26.344%
2026-06-18	28.9800	29.3700	28.9800	29.3600	+5.233%	8	621	-20.198%
2026-06-15	28.0000	28.0000	27.9000	27.9000	-15.301%	4	621	-16.022%
2026-06-12	33.0200	33.1600	32.9400	32.9400	-7.472%	5	621	-28.871%
2026-06-11	35.6000	35.6000	35.6000	35.6000	-12.012%	4	621	-34.185%
2026-06-10	40.0900	40.4900	38.0300	40.4600	+4.278%	156	611	-42.091%
2026-06-05	38.8000	38.8000	38.8000	38.8000	+32.423%	3	566	-39.613%
2026-06-04	29.2000	29.3000	29.2000	29.3000	-8.438%	4	566	-20.034%
2026-06-03	32.0000	32.0000	32.0000	32.0000	+3.560%	4	563	-26.781%
2026-06-01	30.9200	30.9200	30.9000	30.9000	+3.691%	4	559	-24.175%
2026-05-29	30.5900	30.5900	29.8000	29.8000	-11.045%	18	557	-21.376%
2026-05-27	34.0000	34.0000	33.4500	33.5000	-3.736%	60	560	-30.060%
2026-05-22	35.6000	35.9000	34.8000	34.8000	-3.601%	73	585	-32.672%
2026-05-21	39.4100	39.4100	36.1000	36.1000	-9.524%	77	606	-35.097%
2026-05-20	39.9000	39.9000	39.9000	39.9000	-3.855%	1	606	-41.278%
2026-05-19	40.9000	41.5000	40.9000	41.5000	+0.509%	4	656	-43.542%
2026-05-18	41.2900	41.2900	41.2900	41.2900	-5.168%	3	656	-43.255%
2026-05-15	43.5400	43.5400	43.5400	43.5400	+8.040%	11	656	-46.187%
2026-05-14	40.3000	40.3000	40.3000	40.3000	-4.048%	1	654	-41.861%
2026-05-12	43.8900	44.5400	42.0000	42.0000	-1.984%	71	654	-44.214%
2026-05-11	42.8800	42.8800	42.8500	42.8500	+1.781%	4	654	-45.321%
2026-05-08	41.9000	42.1000	41.9000	42.1000	-2.794%	3	594	-44.347%
2026-05-07	43.3800	43.8700	43.0300	43.3100	-2.080%	148	552	-45.902%
2026-05-06	44.2700	44.2700	44.2300	44.2300	-11.238%	2	503	-47.027%
2026-05-04	49.8500	49.8500	49.8300	49.8300	-5.086%	2	502	-52.980%
2026-04-29	52.7700	52.7700	52.5000	52.5000	+0.575%	17	502	-55.371%
2026-04-27	51.9000	52.3000	51.9000	52.2000	-1.509%	42	494	-55.115%
2026-04-24	53.0000	53.2000	52.8000	53.0000	-5.861%	16	499	-55.792%
2026-04-23	56.8500	57.1000	55.6000	56.3000	+0.572%	10	505	-58.384%
2026-04-21	54.5800	55.9800	54.5800	55.9800	-2.304%	4	508	-58.146%
2026-04-16	57.3000	57.3000	57.3000	57.3000	-3.503%	1	508	-59.110%
2026-04-15	59.5000	59.5400	59.3800	59.3800	-2.688%	38	508	-60.542%
2026-04-14	60.9400	61.0200	60.9400	61.0200	-13.765%	2	517	-61.603%
2026-04-13	70.7600	70.7600	70.7600	70.7600	+3.299%	17	518	-66.888%
2026-04-10	68.9100	68.9100	68.5000	68.5000	+0.146%	4	535	-65.796%
2026-04-09	68.4600	68.4600	68.4000	68.4000	-6.583%	2	538	-65.746%
2026-04-08	72.6900	73.2200	72.3600	73.2200	-16.984%	16	537	-68.001%
2026-04-06	87.0000	89.0000	87.0000	88.2000	-16.871%	64	533	-73.435%
2026-03-31	114.3700	114.6100	106.1000	106.1000	-16.673%	26	500	-77.917%
2026-03-27	127.5800	127.5800	127.3300	127.3300	+10.434%	4	500	-81.599%
2026-03-26	104.4000	115.3000	104.2000	115.3000	+15.196%	11	500	-79.679%
2026-03-25	100.0400	100.0900	100.0400	100.0900	-7.794%	2	499	-76.591%
2026-03-24	104.1600	108.5500	104.1000	108.5500	+6.851%	22	499	-78.415%
2026-03-23	101.6100	101.6600	101.5900	101.5900	-13.097%	4	500	-76.937%
2026-03-20	116.9000	116.9000	116.9000	116.9000	+0.086%	1	500	-79.957%
2026-03-19	116.8000	116.8000	116.8000	116.8000	+13.398%	1	500	-79.940%
2026-03-18	97.8000	103.0000	97.8000	103.0000	+12.691%	7	500	-77.252%
2026-03-17	90.4100	91.9800	90.4100	91.4000	-4.293%	7	504	-74.365%
2026-03-16	95.5000	95.5000	95.5000	95.5000	-11.410%	1	504	-75.466%
2026-03-13	98.0000	107.8000	98.0000	107.8000	+5.998%	19	504	-78.265%
2026-03-12	99.2000	102.1000	99.2000	101.7000	+7.733%	32	504	-76.962%
2026-03-10	87.4900	95.0000	87.4900	94.4000	-16.974%	16	497	-75.180%
2026-03-09	113.8000	113.8000	113.7000	113.7000	+13.780%	2	497	-79.393%
2026-03-06	99.8900	99.9300	99.8900	99.9300	+8.032%	2	495	-76.554%
2026-03-05	92.5000	92.5000	92.5000	92.5000	+15.078%	1	496	-74.670%
2026-03-02	85.1000	85.1000	80.3600	80.3800	+0.828%	17	496	-70.851%
2026-02-18	80.0600	80.0600	79.7200	79.7200	-9.574%	2	511	-70.610%
2026-02-13	88.3800	88.3800	88.1600	88.1600	+18.974%	2	511	-73.423%
2026-02-09	74.6300	74.6300	74.1000	74.1000	-6.155%	51	515	-68.381%
2026-02-06	79.9900	79.9900	78.9600	78.9600	-0.754%	8	515	-70.327%
2026-02-04	78.5000	79.5600	77.6000	79.5600	+7.543%	16	515	-70.551%
2026-01-27	73.8500	73.9800	73.8500	73.9800	-1.622%	2	520	-68.329%
2026-01-22	75.2000	75.2000	75.2000	75.2000	+0.267%	2	520	-68.843%
2026-01-15	75.0000	75.0000	74.7000	75.0000	-13.991%	7	518	-68.760%
2025-12-19	87.2000	87.2000	87.2000	87.2000	-11.193%	6	516	-73.131%
2025-12-17	98.1900	98.1900	98.1900	98.1900	+4.792%	10	510	-76.138%
2025-12-12	93.7000	93.7000	93.7000	93.7000	-0.720%	9	510	-74.995%
2025-12-08	94.4500	94.4500	94.3800	94.3800	-2.197%	2	510	-75.175%
2025-12-03	96.7000	96.7000	96.5000	96.5000	-2.506%	3	510	-75.720%
2025-12-02	96.2500	99.0800	96.2500	98.9800	+0.355%	16	508	-76.329%
2025-12-01	98.6300	98.6300	98.6300	98.6300	-12.352%	10	511	-76.245%
2025-11-17	117.9600	118.1000	112.3200	112.5300	+0.969%	86	511	-79.179%
2025-11-04	111.2800	111.4500	111.2800	111.4500	+10.907%	2	512	-78.977%
2025-10-30	100.2300	100.5600	100.1600	100.4900	+2.186%	8	512	-76.684%
2025-10-29	98.4000	98.4000	98.3400	98.3400	+0.965%	2	511	-76.174%
2025-10-27	96.4000	97.4000	96.4000	97.4000	-3.755%	46	490	-75.945%
2025-10-24	101.2000	101.2000	101.2000	101.2000	-13.725%	1	490	-76.848%
2025-10-22	117.3000	117.3000	117.3000	117.3000	-4.096%	1	490	-80.026%
2025-10-17	133.1900	133.1900	122.1100	122.3100	-6.705%	5	490	-80.844%
2025-10-10	127.1200	131.1000	126.9300	131.1000	+18.108%	205	490	-82.128%
2025-10-08	111.0000	111.0000	111.0000	111.0000	-0.072%	3	411	-78.892%
2025-09-29	111.0100	111.0800	111.0100	111.0800	+0.072%	4	408	-78.907%
2025-09-11	111.0000	111.1000	111.0000	111.0000	-11.271%	6	411	-78.892%
2025-09-03	122.2000	125.1000	122.2000	125.1000	+2.963%	25	405	-81.271%
2025-08-29	121.6000	121.6000	121.4000	121.5000	+3.581%	7	386	-80.716%
2025-08-28	117.3000	117.3000	117.3000	117.3000	-2.250%	1	386	-80.026%
2025-08-27	120.3000	120.3000	120.0000	120.0000	-0.249%	3	389	-80.475%
2025-08-22	120.3000	120.3000	120.3000	120.3000	-14.681%	1	387	-80.524%
2025-08-07	141.0000	141.0000	141.0000	141.0000	+0.142%	1	387	-83.383%
2025-08-05	140.8000	140.8000	140.8000	140.8000	+1.368%	1	387	-83.359%
2025-08-04	138.9000	138.9000	138.9000	138.9000	+5.164%	1	386	-83.132%
2025-07-30	132.3900	132.3900	132.0800	132.0800	-10.575%	2	385	-82.261%
2025-07-15	147.7000	147.7000	147.7000	147.7000	+1.303%	1	386	-84.137%
2025-07-11	146.1000	146.1000	145.5000	145.8000	-14.637%	7	385	-83.930%
2025-06-25	170.2000	170.8000	170.2000	170.8000	-11.640%	3	380	-86.282%
2025-06-04	190.8000	193.3000	190.8000	193.3000	-0.515%	18	348	-87.879%
2025-06-03	197.3000	197.3000	191.4000	194.3000	-4.941%	21	349	-87.941%
2025-05-29	203.7000	207.6000	203.7000	204.4000	-6.684%	27	349	-88.537%
2025-05-21	212.6800	219.0400	212.6800	219.0400	-16.778%	2	373	-89.303%
2025-05-08	263.2000	263.2000	263.2000	263.2000	-8.766%	4	373	-91.098%
2025-05-07	288.5100	291.2500	286.4500	288.4900	-0.900%	16	368	-91.878%
2025-05-06	284.0000	291.1100	284.0000	291.1100	+2.108%	25	336	-91.951%
2025-05-01	285.8000	285.8000	280.9000	285.1000	-10.851%	29	310	-91.782%
2025-04-24	320.2000	320.2000	319.8000	319.8000	-0.806%	3	304	-92.674%
2025-04-23	323.5000	323.5000	320.3000	322.4000	-11.185%	8	301	-92.733%
2025-04-17	363.0000	363.0000	363.0000	363.0000	-6.899%	1	113	-93.545%
2025-04-16	389.9000	389.9000	389.9000	389.9000	+15.389%	1	113	-93.991%
2025-04-15	338.7200	338.7200	337.9000	337.9000	-13.092%	100	113	-93.066%
2025-04-10	387.1000	388.8000	387.1000	388.8000	-11.857%	5	24	-93.974%
2025-04-08	445.1800	473.1800	439.8000	441.1000	+92.200%	11	19	-94.688%
2025-04-02	229.5000	229.5000	229.5000	229.5000	+14.980%	5	19	-89.791%
2025-03-25	199.6000	199.6000	199.6000	199.6000	-13.217%	3	14	-88.262%
2025-03-17	230.0000	230.0000	230.0000	230.0000	-17.385%	5	14	-89.813%
2025-03-11	271.8000	278.4000	271.8000	278.4000	0.000%	9	9	-91.584%

.dark-mode .pG99hD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pG99hD{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P5075SPX Dec 18 2026 5075.00 Put (SPX261218P05075000)option OPRA

SPX20261218P5075
SPX Dec 18 2026 5075.00 Put (SPX261218P05075000)
option OPRA