Dark

SPX20261218P5225
SPX Dec 18 2026 5225.00 Put (SPX261218P05225000)
option OPRA

EOD

Jul 7, 2026

25.90-7.500%(-2.10)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	25.0800	25.9000	25.0800	25.9000	-7.500%	5	4,706	0.000%
2026-07-01	28.0000	28.0000	28.0000	28.0000	+1.855%	1	4,705	-7.500%
2026-06-30	28.3300	28.3300	27.4900	27.4900	-7.160%	16	4,705	-5.784%
2026-06-29	29.5700	29.6100	29.5700	29.6100	-11.453%	4	4,705	-12.530%
2026-06-25	33.6100	33.7100	33.4400	33.4400	-7.085%	4	4,705	-22.548%
2026-06-24	34.3400	36.0300	34.3000	35.9900	-0.305%	8	4,705	-28.036%
2026-06-23	37.0300	37.0300	35.7000	36.1000	+10.465%	33	4,705	-28.255%
2026-06-22	30.9400	32.6800	30.9400	32.6800	-9.972%	8	4,736	-20.747%
2026-06-17	32.0500	36.4000	32.0500	36.3000	+16.197%	12	4,699	-28.650%
2026-06-15	31.4500	31.4500	31.1400	31.2400	-17.746%	28	4,699	-17.093%
2026-06-12	40.5300	40.5300	37.9800	37.9800	-4.860%	13	4,699	-31.806%
2026-06-11	46.6000	46.6000	39.9200	39.9200	-0.820%	41	4,699	-35.120%
2026-06-09	40.5100	40.5100	40.2500	40.2500	+3.737%	4	4,658	-35.652%
2026-06-08	38.8000	38.8000	38.8000	38.8000	+7.390%	1	4,658	-33.247%
2026-06-03	36.1600	36.1600	36.1300	36.1300	+4.999%	12	4,659	-28.314%
2026-05-29	34.4400	34.4400	34.4100	34.4100	-16.884%	4	4,659	-24.731%
2026-05-21	41.4000	41.4000	41.4000	41.4000	-8.000%	4	4,661	-37.440%
2026-05-20	45.0000	45.0000	45.0000	45.0000	-3.846%	1	4,661	-42.444%
2026-05-19	46.3000	46.8000	46.3000	46.8000	+4.933%	4	4,654	-44.658%
2026-05-14	46.4700	46.4700	44.1000	44.6000	-5.708%	4,245	4,654	-41.928%
2026-05-13	47.4000	47.4000	47.3000	47.3000	-2.313%	3	518	-45.243%
2026-05-11	47.2200	48.4600	47.2100	48.4200	+1.297%	8	518	-46.510%
2026-05-08	47.9000	47.9000	47.8000	47.8000	-4.189%	9	516	-45.816%
2026-05-06	49.8600	49.8900	49.8600	49.8900	-11.840%	4	507	-48.086%
2026-04-30	56.5900	56.5900	56.5900	56.5900	-4.891%	1	507	-54.232%
2026-04-29	59.7000	59.7000	59.5000	59.5000	-1.945%	3	507	-56.471%
2026-04-24	60.7200	60.7200	60.6800	60.6800	-3.987%	2	505	-57.317%
2026-04-23	63.0700	64.0000	63.0700	63.2000	-4.474%	7	506	-59.019%
2026-04-21	65.8300	66.1600	65.6900	66.1600	+4.650%	20	503	-60.852%
2026-04-20	63.2200	63.2200	63.2200	63.2200	+1.754%	2	503	-59.032%
2026-04-17	62.1300	62.1300	62.1300	62.1300	-8.417%	2	504	-58.313%
2026-04-14	67.6600	67.8400	67.6600	67.8400	-11.320%	2	504	-61.822%
2026-04-10	76.5000	76.5000	76.5000	76.5000	-2.324%	1	504	-66.144%
2026-04-09	77.5500	78.3200	77.5500	78.3200	-22.609%	4	505	-66.931%
2026-04-06	101.2000	101.2000	101.2000	101.2000	-6.556%	1	503	-74.407%
2026-04-01	108.3000	108.3000	108.3000	108.3000	-11.621%	5	507	-76.085%
2026-03-31	128.5000	128.5000	122.5400	122.5400	-17.147%	40	502	-78.864%
2026-03-30	145.8100	147.9000	141.7000	147.9000	+3.935%	60	489	-82.488%
2026-03-27	139.9600	142.3000	139.9600	142.3000	+14.389%	2	463	-81.799%
2026-03-26	119.6000	124.4000	119.5000	124.4000	+9.671%	6	464	-79.180%
2026-03-25	113.3300	113.4300	113.3300	113.4300	+5.861%	2	463	-77.167%
2026-03-23	107.7700	107.7700	107.1500	107.1500	+3.128%	4	463	-75.828%
2026-03-17	103.9000	103.9000	103.9000	103.9000	-4.949%	2	463	-75.072%
2026-03-16	110.5000	110.5000	109.3100	109.3100	-10.913%	5	463	-76.306%
2026-03-13	119.8400	123.4800	119.8100	122.7000	+14.352%	54	463	-78.892%
2026-03-11	106.6000	107.3000	106.2000	107.3000	+0.846%	13	439	-75.862%
2026-03-10	106.6000	106.6000	106.4000	106.4000	-9.339%	3	426	-75.658%
2026-03-09	127.3000	127.6000	117.3100	117.3600	+5.921%	91	427	-77.931%
2026-03-06	110.8000	113.1400	110.4500	110.8000	-4.909%	95	401	-76.625%
2026-03-03	115.4600	116.5200	115.4600	116.5200	+26.487%	2	392	-77.772%
2026-03-02	92.3100	92.3100	92.1200	92.1200	-0.325%	4	392	-71.884%
2026-02-26	92.3900	92.4200	92.3900	92.4200	-0.367%	252	400	-71.976%
2026-02-17	92.7800	92.7800	92.7600	92.7600	+10.429%	2	160	-72.078%
2026-02-09	83.8600	84.0000	83.8600	84.0000	-3.448%	2	161	-69.167%
2026-02-06	91.0900	91.2200	87.0000	87.0000	+3.943%	3	160	-70.230%
2026-02-02	83.7000	83.7000	83.7000	83.7000	-4.452%	1	160	-69.056%
2026-01-28	87.6100	87.6100	87.6000	87.6000	+4.162%	2	160	-70.434%
2026-01-27	83.8300	84.1800	83.8300	84.1000	-6.243%	4	159	-69.203%
2026-01-05	89.7000	89.7000	89.7000	89.7000	-0.939%	6	157	-71.126%
2025-12-29	90.5500	90.5500	90.5500	90.5500	-0.724%	2	157	-71.397%
2025-12-22	91.2600	91.2600	91.2100	91.2100	-6.566%	2	156	-71.604%
2025-12-19	97.6200	97.6200	97.6200	97.6200	-8.243%	1	156	-73.469%
2025-12-15	105.9000	106.5100	105.9000	106.3900	-0.384%	15	159	-75.656%
2025-12-12	106.8000	106.8000	106.8000	106.8000	+1.425%	15	160	-75.749%
2025-12-11	105.3000	105.3000	105.3000	105.3000	-3.853%	1	145	-75.404%
2025-12-10	109.3800	109.5200	109.3800	109.5200	+0.385%	2	144	-76.351%
2025-12-08	109.1000	109.1000	109.1000	109.1000	-0.092%	1	143	-76.260%
2025-12-03	109.3000	109.3000	109.2000	109.2000	+0.037%	2	143	-76.282%
2025-12-01	109.2600	109.2600	109.1600	109.1600	-6.541%	2	144	-76.273%
2025-11-12	116.9900	116.9900	116.8000	116.8000	-9.967%	4	144	-77.825%
2025-11-06	129.8000	129.8000	129.7300	129.7300	+0.527%	12	152	-80.035%
2025-11-04	128.4500	129.0500	128.4500	129.0500	+17.318%	2	152	-79.930%
2025-10-28	110.0600	110.0600	110.0000	110.0000	+0.530%	2	154	-76.455%
2025-10-27	108.5800	109.4800	108.5800	109.4200	-13.910%	8	151	-76.330%
2025-10-22	127.1000	127.1000	127.1000	127.1000	+3.510%	1	151	-79.622%
2025-10-21	122.7700	122.8200	122.7200	122.7900	-17.374%	4	150	-78.907%
2025-10-17	148.0200	148.6100	148.0200	148.6100	+0.889%	2	150	-82.572%
2025-10-10	144.4600	147.3000	142.1000	147.3000	+19.368%	17	150	-82.417%
2025-10-06	123.4000	123.4000	123.4000	123.4000	-7.288%	1	154	-79.011%
2025-09-25	133.1000	133.1000	133.1000	133.1000	+5.685%	1	153	-80.541%
2025-09-11	126.0000	126.0000	125.9400	125.9400	-10.503%	41	152	-79.435%
2025-09-05	140.3000	140.7200	140.3000	140.7200	-0.128%	4	131	-81.595%
2025-09-03	140.9000	140.9000	140.9000	140.9000	+2.175%	10	131	-81.618%
2025-08-29	137.9000	137.9000	137.9000	137.9000	+1.174%	15	106	-81.218%
2025-08-27	136.5000	136.5000	136.3000	136.3000	-2.287%	2	106	-80.998%
2025-08-26	139.9000	139.9000	139.4800	139.4900	+1.818%	5	104	-81.432%
2025-08-22	137.0000	137.0000	137.0000	137.0000	-1.933%	1	104	-81.095%
2025-08-18	139.7000	139.7000	139.7000	139.7000	-6.493%	1	103	-81.460%
2025-08-08	149.4000	149.4000	149.4000	149.4000	-6.215%	1	106	-82.664%
2025-08-07	160.3000	160.3000	159.3000	159.3000	+2.907%	2	106	-83.741%
2025-08-06	155.3000	155.3000	154.8000	154.8000	-6.691%	7	106	-83.269%
2025-07-11	166.0000	166.0000	165.7000	165.9000	-0.060%	10	64	-84.388%
2025-07-09	166.0000	166.0000	166.0000	166.0000	-2.468%	1	55	-84.398%
2025-07-03	170.2000	170.2000	170.2000	170.2000	-12.087%	1	54	-84.783%
2025-06-25	193.6000	194.1000	193.6000	193.6000	-16.946%	3	54	-86.622%
2025-05-27	233.1000	233.1000	233.1000	233.1000	+0.017%	4	51	-88.889%
2025-05-14	233.0600	233.0600	233.0600	233.0600	-27.260%	1	49	-88.887%
2025-05-01	321.6000	321.7000	320.4000	320.4000	-10.353%	7	50	-91.916%
2025-04-30	357.9000	357.9000	357.4000	357.4000	-17.638%	3	44	-92.753%
2025-04-22	433.9400	433.9400	433.9400	433.9400	-12.494%	1	44	-94.031%
2025-04-08	495.9000	495.9000	495.9000	495.9000	+86.275%	1	2	-94.777%
2025-03-20	266.2200	266.2200	266.2200	266.2200	0.000%	1	1	-90.271%

.dark-mode .h33PNy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h33PNy{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P5225SPX Dec 18 2026 5225.00 Put (SPX261218P05225000)option OPRA

SPX20261218P5225
SPX Dec 18 2026 5225.00 Put (SPX261218P05225000)
option OPRA