Dark

SPX20261218P5150
SPX Dec 18 2026 5150.00 Put (SPX261218P05150000)
option OPRA

EOD

Jul 2, 2026

25.96-0.916%(-0.24)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	25.3900	25.9800	25.3900	25.9600	-0.916%	26	2,255	0.000%
2026-07-01	26.3500	26.3500	26.2000	26.2000	-1.652%	51	2,255	-0.916%
2026-06-30	26.3500	26.7000	26.3500	26.6400	-3.896%	120	2,205	-2.553%
2026-06-29	28.2800	28.2900	27.7200	27.7200	-10.291%	12	2,167	-6.349%
2026-06-25	30.9000	30.9000	30.9000	30.9000	-5.533%	22	2,173	-15.987%
2026-06-24	32.7600	32.7600	32.7100	32.7100	-6.302%	4	2,173	-20.636%
2026-06-23	33.5000	34.9300	33.5000	34.9100	+12.251%	6	2,175	-25.637%
2026-06-18	30.9500	31.1000	30.9000	31.1000	-10.888%	39	2,175	-16.527%
2026-06-17	34.9000	34.9000	34.9000	34.9000	+15.755%	1	2,175	-25.616%
2026-06-16	30.1500	30.1500	30.1500	30.1500	-16.644%	2	2,175	-13.897%
2026-06-12	36.1700	36.1700	36.1700	36.1700	-2.507%	6	2,171	-28.228%
2026-06-11	42.4300	44.8000	37.1000	37.1000	-9.754%	368	2,171	-30.027%
2026-06-10	38.8700	41.1100	38.8700	41.1100	-0.940%	84	2,179	-36.852%
2026-06-09	40.0000	41.5000	40.0000	41.5000	+18.775%	57	2,110	-37.446%
2026-06-08	34.7700	34.9400	34.7700	34.9400	-5.337%	5	2,164	-25.701%
2026-06-05	32.7700	36.9100	32.7700	36.9100	+18.682%	31	2,163	-29.667%
2026-06-04	33.9000	33.9000	31.1000	31.1000	-7.440%	164	2,192	-16.527%
2026-06-03	34.1000	34.1000	33.0000	33.6000	+2.752%	164	2,247	-22.738%
2026-06-02	32.7700	32.7700	32.3500	32.7000	+0.245%	57	2,328	-20.612%
2026-06-01	32.4000	32.6200	32.4000	32.6200	+0.462%	8	2,377	-20.417%
2026-05-29	32.4100	32.4700	32.4100	32.4700	-9.302%	4	2,381	-20.049%
2026-05-26	35.8000	35.8000	35.8000	35.8000	-6.771%	2	2,381	-27.486%
2026-05-22	38.4000	38.4000	38.4000	38.4000	-9.541%	2	2,381	-32.396%
2026-05-21	42.4500	42.4500	42.4500	42.4500	+2.289%	4	2,379	-38.846%
2026-05-20	42.5000	42.7500	41.5000	41.5000	-6.172%	42	2,379	-37.446%
2026-05-19	44.4000	44.6000	42.9300	44.2300	+3.365%	231	2,342	-41.307%
2026-05-18	43.2200	45.1000	42.7900	42.7900	-2.728%	98	2,342	-39.332%
2026-05-15	46.0000	46.0000	43.9900	43.9900	+2.780%	70	2,342	-40.987%
2026-05-14	44.0000	44.2800	42.8000	42.8000	-2.727%	63	2,158	-39.346%
2026-05-13	44.5000	44.6000	43.8000	44.0000	-1.566%	143	2,123	-41.000%
2026-05-12	47.8000	47.8000	44.7000	44.7000	+1.269%	30	2,123	-41.924%
2026-05-11	44.1400	44.1400	44.1400	44.1400	-0.898%	14	2,123	-41.187%
2026-05-08	44.6800	44.6800	44.5400	44.5400	-5.234%	8	2,126	-41.715%
2026-05-06	47.0000	47.0000	47.0000	47.0000	-5.830%	300	2,130	-44.766%
2026-05-05	49.9400	49.9400	49.9100	49.9100	-5.759%	4	2,075	-47.986%
2026-05-04	52.9400	52.9600	52.9400	52.9600	+6.409%	2	2,075	-50.982%
2026-05-01	48.9900	50.1800	48.9900	49.7700	-4.710%	21	2,074	-47.840%
2026-04-30	52.2300	52.2300	52.2300	52.2300	-6.565%	1	2,074	-50.297%
2026-04-29	55.6800	56.8500	55.4600	55.9000	-3.153%	27	2,073	-53.560%
2026-04-28	57.7200	57.7200	57.7200	57.7200	+1.316%	4	2,076	-55.024%
2026-04-24	58.1500	58.3000	56.9700	56.9700	-3.767%	4	2,076	-54.432%
2026-04-23	59.2000	59.2000	59.2000	59.2000	+1.718%	2	2,076	-56.149%
2026-04-22	58.2000	58.2000	58.2000	58.2000	-7.177%	1	2,074	-55.395%
2026-04-21	62.7000	62.7000	62.7000	62.7000	+9.043%	1	2,075	-58.596%
2026-04-17	57.3900	57.5000	56.9900	57.5000	-7.719%	7	2,075	-54.852%
2026-04-15	62.0200	63.1000	61.9800	62.3100	-12.535%	20	2,074	-58.337%
2026-04-13	71.2400	71.2400	71.2400	71.2400	-1.534%	2	2,072	-63.560%
2026-04-09	72.3500	72.3500	72.3500	72.3500	-7.017%	1	2,072	-64.119%
2026-04-08	77.3900	78.0100	77.3200	77.8100	-26.664%	4	2,072	-66.637%
2026-04-07	106.1000	106.1000	106.1000	106.1000	+12.038%	1	2,072	-75.533%
2026-04-06	96.9900	96.9900	93.6800	94.7000	-7.520%	56	2,072	-72.587%
2026-04-02	105.0000	105.0000	101.2000	102.4000	+0.887%	65	2,078	-74.648%
2026-04-01	105.6200	105.6200	98.8800	101.5000	-11.199%	39	2,078	-74.424%
2026-03-31	122.2700	124.6600	114.3000	114.3000	-19.908%	18	2,064	-77.288%
2026-03-30	136.6900	142.7100	132.8900	142.7100	-0.564%	16	2,058	-81.809%
2026-03-27	136.1000	143.5200	133.7000	143.5200	+18.612%	47	2,058	-81.912%
2026-03-26	112.8000	121.0000	112.8000	121.0000	+12.663%	34	2,033	-78.545%
2026-03-25	107.4000	107.4000	107.4000	107.4000	-4.312%	4	2,035	-75.829%
2026-03-23	104.4700	112.2400	101.1300	112.2400	-3.250%	15	2,030	-76.871%
2026-03-19	116.0100	116.0100	116.0100	116.0100	+21.349%	2	2,025	-77.623%
2026-03-17	95.6000	95.6000	95.6000	95.6000	-7.544%	1	2,023	-72.845%
2026-03-16	103.6000	103.6000	103.4000	103.4000	-10.708%	2	2,023	-74.894%
2026-03-13	113.8100	115.8000	113.8100	115.8000	+13.307%	8	2,022	-77.582%
2026-03-11	101.6000	102.2000	101.6000	102.2000	-0.815%	2	2,023	-74.599%
2026-03-10	100.6000	103.0400	100.4000	103.0400	-14.913%	10	2,023	-74.806%
2026-03-09	121.1000	121.1000	121.1000	121.1000	+17.254%	1	2,014	-78.563%
2026-03-06	108.7600	108.7600	103.2800	103.2800	+12.604%	317	2,015	-74.864%
2026-03-05	91.5300	91.7200	91.5300	91.7200	+6.404%	2	1,727	-71.696%
2026-03-04	84.8500	87.3600	84.8500	86.2000	-7.192%	17	1,727	-69.884%
2026-03-03	100.8300	100.8300	92.8800	92.8800	+6.441%	5	1,726	-72.050%
2026-03-02	92.4000	92.4000	86.5400	87.2600	+6.545%	136	1,722	-70.250%
2026-02-26	85.2000	85.2000	81.9000	81.9000	+2.490%	3	1,718	-68.303%
2026-02-25	81.6800	81.6800	79.9100	79.9100	-10.615%	18	1,718	-67.513%
2026-02-24	89.4000	89.4000	89.4000	89.4000	+4.488%	2	1,718	-70.962%
2026-02-20	87.9900	87.9900	85.5600	85.5600	+1.979%	2	1,716	-69.659%
2026-02-18	83.9000	83.9000	83.9000	83.9000	-9.130%	3	1,716	-69.058%
2026-02-13	92.3300	92.3300	92.3300	92.3300	-0.506%	2	1,716	-71.883%
2026-02-12	92.8000	92.8000	92.8000	92.8000	+1.643%	3	1,716	-72.026%
2026-02-05	97.7000	97.7000	91.3000	91.3000	+16.158%	9	1,566	-71.566%
2026-02-02	78.6000	78.6000	78.6000	78.6000	-12.618%	1	1,134	-66.972%
2026-01-29	90.4000	90.4000	89.4000	89.9500	+13.861%	14	1,134	-71.140%
2026-01-27	78.9300	79.0000	78.9300	79.0000	-1.924%	2	1,134	-67.139%
2026-01-23	80.5500	80.5500	80.5500	80.5500	+1.436%	2	1,134	-67.772%
2026-01-22	80.2000	80.2000	79.4100	79.4100	-16.155%	22	1,134	-67.309%
2026-01-20	93.0200	94.9400	93.0200	94.7100	+18.536%	44	1,134	-72.590%
2026-01-15	79.9000	79.9000	79.9000	79.9000	+2.096%	1	1,134	-67.509%
2026-01-13	78.0900	78.2600	78.0900	78.2600	-0.382%	2	1,135	-66.829%
2026-01-12	78.5600	78.5600	78.5600	78.5600	-7.696%	18	1,135	-66.955%
2026-01-08	85.1100	85.1100	85.1100	85.1100	+5.269%	20	1,135	-69.498%
2026-01-07	80.8600	80.8600	80.8500	80.8500	-2.590%	2	1,135	-67.891%
2026-01-05	83.0000	83.0000	83.0000	83.0000	-1.425%	14	1,195	-68.723%
2025-12-26	83.3000	84.2000	83.3000	84.2000	+0.453%	11	1,195	-69.169%
2025-12-23	83.8600	83.8600	83.8200	83.8200	-2.079%	54	1,196	-69.029%
2025-12-22	86.7200	86.7200	85.6000	85.6000	-6.520%	24	1,196	-69.673%
2025-12-19	91.5700	91.5700	91.5700	91.5700	-8.704%	41	1,196	-71.650%
2025-12-18	100.3300	100.3300	100.3000	100.3000	-4.294%	23	1,166	-74.118%
2025-12-17	98.8400	104.8000	98.8400	104.8000	+5.327%	96	1,166	-75.229%
2025-12-12	99.5000	99.5000	99.5000	99.5000	+0.010%	14	1,173	-73.910%
2025-12-11	99.4900	99.4900	99.4900	99.4900	-2.974%	20	1,173	-73.907%
2025-12-10	102.4700	102.5400	102.4700	102.5400	+3.576%	2	1,126	-74.683%
2025-12-08	97.9400	99.0000	97.9400	99.0000	-3.790%	3	966	-73.778%
2025-12-04	102.9000	102.9000	102.9000	102.9000	-1.437%	43	967	-74.772%
2025-12-02	104.4000	104.4000	104.4000	104.4000	-4.044%	1	954	-75.134%
2025-11-26	108.8000	108.8000	108.8000	108.8000	-20.235%	2	951	-76.140%
2025-11-18	142.0000	142.0000	136.4000	136.4000	+9.956%	6	951	-80.968%
2025-11-17	123.9100	124.0500	123.9100	124.0500	-2.919%	2	947	-79.073%
2025-11-14	126.3100	127.7800	126.3100	127.7800	+3.827%	2	946	-79.684%
2025-11-13	118.2000	123.4400	118.2000	123.0700	+11.376%	3	946	-78.906%
2025-11-12	110.0500	110.5000	110.0500	110.5000	+0.127%	3	945	-76.507%
2025-11-11	111.3200	111.3200	110.3600	110.3600	-7.649%	3	945	-76.477%
2025-11-04	119.5000	119.5000	119.5000	119.5000	+5.846%	1	945	-78.276%
2025-11-03	112.9000	112.9000	112.9000	112.9000	+4.151%	1	944	-77.006%
2025-10-30	108.4000	108.4000	108.4000	108.4000	+3.317%	20	944	-76.052%
2025-10-29	104.6900	104.9200	104.6900	104.9200	+1.539%	2	944	-75.257%
2025-10-28	103.3400	103.3800	103.2900	103.3300	-8.679%	26	944	-74.877%
2025-10-23	117.3000	117.3000	113.1500	113.1500	-5.865%	329	1,269	-77.057%
2025-10-22	120.2000	120.2000	120.2000	120.2000	+1.392%	1	1,022	-78.403%
2025-10-20	119.1100	119.2100	118.3600	118.5500	-5.463%	98	1,022	-78.102%
2025-10-15	125.4000	125.4000	125.4000	125.4000	-6.348%	11	981	-79.298%
2025-10-10	133.1000	134.6000	133.1000	133.9000	+12.862%	14	977	-80.612%
2025-09-30	118.1000	118.6400	118.1000	118.6400	-5.088%	3	978	-78.119%
2025-09-25	125.0000	125.0000	125.0000	125.0000	+5.843%	1	976	-79.232%
2025-09-11	118.3000	118.3000	118.0000	118.1000	-10.190%	46	976	-78.019%
2025-09-03	130.2000	132.5000	130.2000	131.5000	+1.623%	158	996	-80.259%
2025-08-29	131.4000	131.4000	129.4000	129.4000	+1.173%	25	837	-79.938%
2025-08-27	128.3000	128.3000	127.9000	127.9000	-2.693%	7	839	-79.703%
2025-08-19	131.5100	131.5100	131.3300	131.4400	-12.373%	325	833	-80.250%
2025-08-07	150.0000	150.0000	150.0000	150.0000	-0.859%	1	746	-82.693%
2025-08-05	151.3000	151.3000	151.3000	151.3000	+2.230%	1	746	-82.842%
2025-08-04	148.0000	148.0000	148.0000	148.0000	+8.425%	1	746	-82.459%
2025-07-28	136.5000	136.5000	136.5000	136.5000	-2.437%	1	745	-80.982%
2025-07-25	141.4000	141.4000	139.9100	139.9100	-6.308%	3	745	-81.445%
2025-07-21	149.3300	149.3300	149.3300	149.3300	-3.221%	2	742	-82.616%
2025-07-18	154.3000	154.3000	154.3000	154.3000	-0.899%	1	742	-83.176%
2025-07-11	155.7000	155.7000	155.7000	155.7000	+0.973%	1	742	-83.327%
2025-07-10	154.2000	154.2000	154.2000	154.2000	-4.342%	1	741	-83.165%
2025-07-08	161.2000	161.2000	161.2000	161.2000	-10.988%	1	740	-83.896%
2025-06-24	181.1000	181.1000	181.1000	181.1000	-10.213%	1	740	-85.665%
2025-06-23	201.7000	201.7000	201.7000	201.7000	-7.773%	9	739	-87.129%
2025-05-30	233.7000	233.7000	218.5000	218.7000	-3.230%	66	778	-88.130%
2025-05-22	226.0000	226.0000	226.0000	226.0000	+5.989%	150	775	-88.513%
2025-05-20	213.2300	213.2300	213.2300	213.2300	+3.565%	1	646	-87.825%
2025-05-16	208.5300	208.5300	205.8900	205.8900	-3.247%	4	646	-87.391%
2025-05-13	215.7000	216.8000	212.4000	212.8000	-25.360%	26	496	-87.801%
2025-05-05	285.1000	285.1000	285.1000	285.1000	+0.070%	77	483	-90.894%
2025-05-02	285.1000	286.1000	282.9000	284.9000	-16.206%	54	478	-90.888%
2025-04-24	340.9000	340.9000	339.9000	340.0000	-3.023%	8	475	-92.365%
2025-04-23	350.6000	350.6000	350.6000	350.6000	-13.381%	78	467	-92.596%
2025-04-22	404.9200	404.9200	404.7600	404.7600	-7.395%	2	467	-93.586%
2025-04-21	437.0800	437.0800	437.0800	437.0800	+13.351%	30	467	-94.061%
2025-04-17	386.5000	386.5000	385.6000	385.6000	-25.163%	9	458	-93.268%
2025-04-09	515.2500	515.2500	515.2500	515.2500	+58.154%	1	458	-94.962%
2025-04-03	325.7900	325.7900	325.7900	325.7900	+25.788%	1	459	-92.032%
2025-04-02	259.0000	259.0000	259.0000	259.0000	+12.413%	2	459	-89.977%
2025-03-27	230.4000	230.4000	230.4000	230.4000	+2.912%	5	459	-88.733%
2025-03-24	223.8800	223.8800	223.8800	223.8800	-7.716%	1	447	-88.405%
2025-03-19	250.5000	250.5000	242.6000	242.6000	+10.827%	6	446	-89.299%
2025-02-28	218.9000	218.9000	218.9000	218.9000	+26.459%	40	449	-88.141%
2025-02-14	173.1000	173.1000	173.1000	173.1000	-0.973%	10	425	-85.003%
2025-02-13	174.8000	174.8000	174.8000	174.8000	-4.061%	101	324	-85.149%
2025-02-10	182.1000	182.2000	181.5000	182.2000	-13.031%	4	324	-85.752%
2025-02-03	209.5000	209.5000	209.5000	209.5000	+9.766%	1	320	-87.609%
2025-01-29	190.8600	190.8600	190.8600	190.8600	+1.933%	1	314	-86.398%
2025-01-28	186.0700	187.2400	186.0700	187.2400	+3.648%	2	313	-86.135%
2025-01-23	180.6200	180.6500	180.6200	180.6500	-3.499%	2	312	-85.630%
2025-01-21	187.4000	187.4000	187.2000	187.2000	-3.505%	38	312	-86.132%
2025-01-17	194.0000	194.0000	194.0000	194.0000	-12.336%	2	274	-86.619%
2025-01-10	221.3000	221.3000	221.3000	221.3000	+8.199%	6	274	-88.269%
2025-01-07	204.3900	204.5300	204.3900	204.5300	+5.646%	6	271	-87.307%
2025-01-06	192.7000	193.9000	192.6000	193.6000	-0.463%	10	268	-86.591%
2024-12-16	194.5000	194.5000	194.5000	194.5000	0.000%	1	80	-86.653%
2024-12-10	194.0000	194.7000	193.6000	194.5000	-0.262%	25	80	-86.653%
2024-11-12	195.0100	195.0100	195.0100	195.0100	+0.895%	2	70	-86.688%
2024-11-11	193.2800	193.2800	193.2800	193.2800	-4.345%	2	0	-86.569%
2024-11-06	202.0600	202.0600	202.0600	202.0600	-16.262%	2	0	-87.152%
2024-11-05	241.3000	241.3000	241.3000	241.3000	+1.991%	10	0	-89.242%
2024-10-21	236.5900	236.5900	236.5900	236.5900	-9.053%	4	0	-89.027%
2024-10-10	259.2900	260.4400	259.2900	260.1400	-9.454%	28	0	-90.021%
2024-10-02	287.3000	287.3000	287.3000	287.3000	+5.007%	8	0	-90.964%
2024-09-30	273.6000	273.6000	273.6000	273.6000	+0.441%	98	0	-90.512%
2024-09-26	272.4000	272.4000	272.4000	272.4000	-2.991%	8	0	-90.470%
2024-09-25	280.8000	280.8000	280.8000	280.8000	+1.739%	42	0	-90.755%
2024-09-24	276.0000	276.0000	276.0000	276.0000	0.000%	8	0	-90.594%
2024-09-23	275.5000	276.0000	275.5000	276.0000	-1.358%	8	0	-90.594%
2024-09-20	279.8000	279.8000	279.8000	279.8000	-24.077%	8	0	-90.722%
2024-08-09	368.5300	368.5300	368.5300	368.5300	0.000%	3	0	-92.956%

.dark-mode .g9FmQK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g9FmQK{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P5150SPX Dec 18 2026 5150.00 Put (SPX261218P05150000)option OPRA

SPX20261218P5150
SPX Dec 18 2026 5150.00 Put (SPX261218P05150000)
option OPRA