Dark

SPX20261218P5250
SPX Dec 18 2026 5250.00 Put (SPX261218P05250000)
option OPRA

EOD

Jul 7, 2026

25.37-4.011%(-1.06)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	25.3700	25.3700	25.3700	25.3700	-4.011%	4	3,678	0.000%
2026-07-06	26.3800	26.4300	26.3800	26.4300	-4.239%	4	3,676	-4.011%
2026-07-01	27.6000	27.6000	27.6000	27.6000	-13.153%	53	3,859	-8.080%
2026-06-29	31.9100	31.9100	31.7800	31.7800	-7.616%	4	3,914	-20.170%
2026-06-26	37.5400	37.5400	34.4000	34.4000	-0.750%	23	3,914	-26.250%
2026-06-25	34.6900	34.6900	34.6600	34.6600	-2.256%	4	3,919	-26.803%
2026-06-24	35.3700	35.4600	35.3700	35.4600	-3.431%	40	3,918	-28.455%
2026-06-23	37.3000	38.2300	36.2000	36.7200	+9.907%	71	3,898	-30.910%
2026-06-22	31.6800	33.4100	31.6800	33.4100	+2.516%	29	3,882	-24.065%
2026-06-16	32.3000	32.5900	32.3000	32.5900	+2.678%	6	3,878	-22.154%
2026-06-15	32.5000	32.5000	31.7400	31.7400	-16.693%	49	3,749	-20.069%
2026-06-12	39.3400	39.3400	38.1000	38.1000	-6.503%	210	3,749	-33.412%
2026-06-11	39.9800	40.8000	39.9400	40.7500	-9.040%	22	3,749	-37.742%
2026-06-10	44.8100	44.9800	44.8000	44.8000	+5.885%	5	3,750	-43.371%
2026-06-09	42.3100	42.3100	42.3100	42.3100	+18.615%	8	3,750	-40.038%
2026-06-04	36.0900	36.0900	35.6700	35.6700	-2.514%	8	3,750	-28.876%
2026-06-03	36.3100	36.6900	36.3100	36.5900	+4.245%	24	3,752	-30.664%
2026-06-02	36.1000	36.1000	35.1000	35.1000	-0.819%	80	3,742	-27.721%
2026-06-01	34.4700	35.3900	34.4700	35.3900	-16.827%	8	3,712	-28.313%
2026-05-21	42.5500	42.5500	42.5500	42.5500	-7.298%	252	3,708	-40.376%
2026-05-20	45.6200	45.9000	45.5000	45.9000	-4.175%	25	3,706	-44.728%
2026-05-19	47.2000	47.9000	47.2000	47.9000	-0.828%	4	3,591	-47.035%
2026-05-15	48.3000	48.3000	48.3000	48.3000	+4.320%	5	3,591	-47.474%
2026-05-14	46.4000	46.4000	46.3000	46.3000	-4.339%	2	3,591	-45.205%
2026-05-13	47.8000	48.4000	47.8000	48.4000	-0.206%	4	3,589	-47.583%
2026-05-12	49.1000	49.1000	48.5000	48.5000	-2.000%	6	3,589	-47.691%
2026-05-11	48.1500	49.4900	48.1500	49.4900	+1.664%	17	3,589	-48.737%
2026-05-08	48.6800	48.6800	48.6800	48.6800	-10.548%	2,000	4,386	-47.884%
2026-05-01	53.2900	54.6000	53.2900	54.4200	-4.426%	16	4,925	-53.381%
2026-04-30	57.7300	57.9000	56.9400	56.9400	-6.349%	4	4,925	-55.444%
2026-04-29	60.8000	60.8000	60.8000	60.8000	-3.108%	1	4,927	-58.273%
2026-04-28	62.8200	62.8200	62.7500	62.7500	+2.365%	2	4,927	-59.570%
2026-04-27	61.3000	61.3000	61.3000	61.3000	-6.269%	1	4,929	-58.613%
2026-04-23	66.8800	66.8800	65.3000	65.4000	+3.399%	22	4,928	-61.208%
2026-04-22	63.2500	63.2500	63.2500	63.2500	-2.392%	10	4,934	-59.889%
2026-04-20	64.7000	64.8000	64.7000	64.8000	-2.262%	9	4,934	-60.849%
2026-04-16	69.2700	69.3200	66.3000	66.3000	-4.010%	58	4,933	-61.735%
2026-04-15	67.7500	69.0700	67.7500	69.0700	-0.761%	35	4,937	-63.269%
2026-04-14	69.6400	69.6400	69.5700	69.6000	-14.633%	54	4,952	-63.549%
2026-04-13	81.5300	81.5300	81.5300	81.5300	+5.173%	10	5,004	-68.883%
2026-04-10	78.6000	78.7000	77.4000	77.5200	-2.208%	33	5,014	-67.273%
2026-04-09	85.1900	85.2100	79.2700	79.2700	-5.631%	3	5,009	-67.995%
2026-04-08	84.7500	85.1000	84.0000	84.0000	-20.650%	167	5,010	-69.798%
2026-04-06	108.1200	108.1200	105.7100	105.8600	-3.764%	25	4,921	-76.034%
2026-04-02	110.7800	114.4700	109.5600	110.0000	-1.168%	56	4,857	-76.936%
2026-04-01	108.9000	111.3000	108.9000	111.3000	-7.658%	4	4,857	-77.206%
2026-03-31	137.5200	139.1300	120.5300	120.5300	-22.409%	217	4,853	-78.951%
2026-03-30	150.4900	155.3400	146.6500	155.3400	-0.678%	62	4,992	-83.668%
2026-03-27	145.5500	157.3700	145.2300	156.4000	+15.852%	138	4,986	-83.779%
2026-03-26	123.4400	135.0000	122.3000	135.0000	+14.223%	10	4,889	-81.207%
2026-03-25	118.1900	118.1900	118.1900	118.1900	-5.144%	11	4,882	-78.535%
2026-03-24	123.9000	126.3500	119.8900	124.6000	+7.627%	301	4,871	-79.639%
2026-03-23	116.0000	121.2000	112.7000	115.7700	-15.422%	2,134	4,690	-78.086%
2026-03-20	128.3000	136.8800	128.3000	136.8800	+15.316%	11	2,768	-81.466%
2026-03-19	129.7200	132.2000	118.7000	118.7000	+3.397%	13	2,763	-78.627%
2026-03-18	117.1000	117.1000	113.9000	114.8000	+7.491%	32	2,762	-77.901%
2026-03-17	103.9300	106.8000	103.9300	106.8000	-2.874%	5	2,756	-76.245%
2026-03-16	111.7000	115.5000	109.9600	109.9600	-12.661%	49	2,755	-76.928%
2026-03-13	125.2400	125.9000	120.1900	125.9000	+7.112%	5	2,715	-79.849%
2026-03-12	118.4400	118.4400	117.5400	117.5400	+10.056%	2	2,713	-78.416%
2026-03-11	109.1600	109.2000	106.8000	106.8000	-2.732%	12	2,714	-76.245%
2026-03-10	100.6900	109.8000	100.6900	109.8000	-10.074%	6	2,713	-76.894%
2026-03-09	130.0000	131.7000	122.1000	122.1000	+7.228%	8	2,712	-79.222%
2026-03-06	113.5000	113.8700	113.4800	113.8700	+6.421%	4	2,695	-77.720%
2026-03-05	107.0000	107.0000	107.0000	107.0000	+16.178%	1	2,693	-76.290%
2026-03-04	92.2000	94.6400	92.0000	92.1000	-19.697%	26	2,693	-72.454%
2026-03-03	114.6600	114.6900	114.4500	114.6900	+27.917%	20	2,688	-77.880%
2026-02-26	89.4300	89.6600	89.4300	89.6600	+1.759%	202	2,543	-71.704%
2026-02-25	88.5100	89.3800	88.1100	88.1100	-5.441%	5	2,604	-71.206%
2026-02-24	93.1800	93.1800	93.1800	93.1800	-4.918%	1	2,604	-72.773%
2026-02-19	98.0000	98.0000	98.0000	98.0000	+9.277%	1	2,448	-74.112%
2026-02-18	90.4800	90.8000	89.6800	89.6800	+0.764%	14	2,449	-71.711%
2026-02-06	95.3000	95.3000	89.0000	89.0000	-11.266%	3	2,447	-71.494%
2026-02-05	103.5200	103.5200	100.3000	100.3000	+7.158%	11	2,445	-74.706%
2026-02-04	93.1000	93.8000	93.1000	93.6000	+8.208%	49	2,441	-72.895%
2026-02-02	86.5000	86.5000	86.5000	86.5000	-12.890%	13	2,466	-70.671%
2026-01-29	88.6000	99.3000	88.6000	99.3000	+12.841%	10	2,480	-74.451%
2026-01-28	87.7600	88.0000	87.7300	88.0000	+2.349%	3	2,480	-71.170%
2026-01-27	85.8600	86.1700	85.4500	85.9800	+0.327%	106	2,480	-70.493%
2026-01-26	85.7000	85.7000	85.7000	85.7000	-4.031%	1	2,443	-70.397%
2026-01-16	90.3000	90.3000	89.3000	89.3000	+2.999%	3	2,443	-71.590%
2026-01-15	86.8000	87.9000	86.7000	86.7000	+3.227%	3	2,443	-70.738%
2026-01-12	83.9900	83.9900	83.9900	83.9900	-8.308%	1	2,107	-69.794%
2026-01-05	91.6000	91.6000	91.6000	91.6000	-2.657%	251	2,107	-72.303%
2026-01-02	94.2000	94.2000	94.1000	94.1000	+3.978%	13	2,130	-73.039%
2025-12-30	90.5000	90.5000	90.5000	90.5000	-1.309%	1	2,141	-71.967%
2025-12-26	91.0100	91.7000	90.9500	91.7000	+0.361%	5	2,140	-72.334%
2025-12-23	91.3700	91.3700	91.3700	91.3700	-2.069%	1	2,143	-72.234%
2025-12-22	93.1000	93.7000	93.1000	93.3000	-14.325%	7	2,142	-72.808%
2025-12-17	108.9000	108.9000	108.9000	108.9000	-0.503%	5	2,138	-76.703%
2025-12-15	109.4500	109.4500	109.4500	109.4500	+1.043%	12	2,194	-76.820%
2025-12-12	102.7000	112.7500	102.7000	108.3200	-2.150%	3	2,190	-76.579%
2025-12-09	110.7000	110.7000	110.7000	110.7000	+3.458%	9	2,191	-77.082%
2025-12-08	107.0000	107.0000	107.0000	107.0000	-3.080%	6	2,183	-76.290%
2025-12-04	110.4000	110.4000	110.4000	110.4000	+0.455%	1	2,183	-77.020%
2025-12-03	111.7000	111.7000	109.9000	109.9000	-3.086%	2	2,184	-76.915%
2025-12-01	113.4000	113.4000	113.4000	113.4000	-4.786%	42	2,226	-77.628%
2025-11-26	118.1300	119.1000	118.0100	119.1000	-8.596%	207	2,064	-78.699%
2025-11-20	130.3000	130.3000	130.3000	130.3000	-9.072%	24	2,044	-80.530%
2025-11-18	147.3000	147.3000	143.1400	143.3000	+9.473%	3	2,046	-82.296%
2025-11-14	130.9000	130.9000	130.9000	130.9000	+9.083%	5	2,046	-80.619%
2025-11-12	120.0000	120.0000	120.0000	120.0000	-12.473%	1	2,046	-78.858%
2025-11-07	137.5300	137.5300	137.1000	137.1000	+5.114%	2	2,046	-81.495%
2025-11-06	136.6200	136.6200	129.4500	130.4300	+12.382%	8	2,046	-80.549%
2025-10-30	116.0300	116.0600	116.0300	116.0600	+3.523%	2	2,043	-78.141%
2025-10-27	111.0000	112.1100	110.9800	112.1100	-11.745%	8	1,795	-77.370%
2025-10-23	126.8200	127.0300	126.8200	127.0300	-0.866%	2	1,795	-80.028%
2025-10-22	127.8400	128.1400	127.8400	128.1400	+0.628%	2	1,795	-80.201%
2025-10-21	127.2300	127.3400	127.2300	127.3400	-6.642%	4	1,795	-80.077%
2025-10-15	136.4000	136.4000	136.4000	136.4000	-8.945%	62	1,797	-81.400%
2025-10-14	149.8000	149.8000	149.8000	149.8000	-0.926%	5	1,796	-83.064%
2025-10-10	147.4600	151.2000	147.4600	151.2000	+17.119%	4	1,801	-83.221%
2025-10-07	129.1000	129.1000	129.1000	129.1000	+1.654%	5	1,802	-80.349%
2025-10-01	127.0000	127.0000	127.0000	127.0000	-5.436%	25	1,777	-80.024%
2025-09-24	133.0000	134.3000	133.0000	134.3000	+3.707%	6	1,802	-81.109%
2025-09-12	129.5000	129.5000	129.5000	129.5000	+0.622%	47	1,756	-80.409%
2025-09-11	128.6000	128.7000	128.6000	128.7000	-5.866%	5	1,756	-80.287%
2025-09-08	136.7200	136.7200	136.7200	136.7200	-8.713%	1	1,756	-81.444%
2025-09-02	151.0000	151.0000	149.7700	149.7700	+5.994%	7	1,763	-83.061%
2025-08-29	142.1000	142.1000	141.0000	141.3000	-1.189%	9	1,760	-82.045%
2025-08-26	142.7000	143.0000	142.7000	143.0000	-1.311%	3	1,760	-82.259%
2025-08-15	145.7000	145.7000	144.6000	144.9000	-1.227%	150	1,757	-82.491%
2025-08-14	146.7000	146.7000	146.7000	146.7000	-10.385%	2	1,657	-82.706%
2025-08-07	163.0000	163.7000	163.0000	163.7000	+3.216%	11	1,657	-84.502%
2025-08-06	158.5000	158.6000	158.5000	158.6000	-1.613%	14	1,659	-84.004%
2025-08-04	161.2000	161.2000	161.2000	161.2000	+4.811%	1	1,651	-84.262%
2025-07-29	150.2000	153.9000	150.2000	153.8000	-8.452%	5	1,651	-83.505%
2025-07-10	168.0000	168.0000	168.0000	168.0000	-7.591%	2	1,650	-84.899%
2025-07-02	181.8000	181.8000	181.8000	181.8000	-2.468%	1	1,650	-86.045%
2025-07-01	186.5000	186.6000	186.4000	186.4000	-2.561%	32	1,650	-86.389%
2025-06-26	191.2000	191.3000	191.2000	191.3000	-3.826%	2	1,682	-86.738%
2025-06-25	198.9100	198.9100	198.9100	198.9100	-8.715%	2	1,681	-87.245%
2025-06-23	217.9000	217.9000	217.9000	217.9000	-0.638%	1	1,681	-88.357%
2025-06-20	219.3000	219.3000	219.3000	219.3000	+6.923%	6	1,681	-88.431%
2025-06-11	202.6500	205.1000	202.6500	205.1000	-22.866%	11	1,681	-87.630%
2025-05-23	275.7000	275.7000	265.9000	265.9000	+7.565%	20	1,677	-90.459%
2025-05-22	247.2000	247.2000	247.2000	247.2000	+4.941%	4	1,677	-89.737%
2025-05-15	235.5600	235.5600	235.5600	235.5600	-0.241%	1	1,676	-89.230%
2025-05-14	237.2000	241.4000	235.7000	236.1300	+1.518%	1,008	1,676	-89.256%
2025-05-13	235.8000	235.8000	232.6000	232.6000	-25.439%	6	920	-89.093%
2025-05-05	311.9600	311.9600	311.9600	311.9600	-4.541%	100	918	-91.868%
2025-05-01	327.3000	327.3000	326.8000	326.8000	-10.613%	3	918	-92.237%
2025-04-30	364.5000	365.6000	364.5000	365.6000	+3.009%	3	918	-93.061%
2025-04-25	354.9200	354.9200	354.9200	354.9200	-4.050%	2	918	-92.852%
2025-04-24	369.9000	369.9000	369.9000	369.9000	-16.433%	2	917	-93.141%
2025-04-22	442.6400	442.6400	442.6400	442.6400	-5.102%	31	917	-94.268%
2025-04-21	466.4400	466.4400	466.4400	466.4400	+11.776%	1	891	-94.561%
2025-04-16	417.4000	417.4000	417.3000	417.3000	-0.881%	2	890	-93.920%
2025-04-11	422.6400	422.6400	421.0100	421.0100	+9.985%	4	889	-93.974%
2025-04-09	380.0800	382.7900	380.0800	382.7900	-32.651%	77	889	-93.372%
2025-04-08	428.8200	583.8700	418.4100	568.3700	+16.608%	12	865	-95.536%
2025-04-04	455.5700	487.4200	455.5700	487.4200	+45.109%	608	867	-94.795%
2025-04-03	335.9000	335.9000	335.9000	335.9000	+23.438%	1	567	-92.447%
2025-03-20	272.1200	272.1200	272.1200	272.1200	+2.920%	1	567	-90.677%
2025-03-19	270.4000	270.4000	264.4000	264.4000	-14.649%	7	566	-90.405%
2025-03-11	309.7800	309.7800	309.7800	309.7800	+0.366%	2	566	-91.810%
2025-03-10	298.3100	308.6500	297.9200	308.6500	+10.311%	110	565	-91.780%
2025-03-06	282.1200	282.1200	279.8000	279.8000	+6.875%	10	535	-90.933%
2025-03-05	261.8000	261.8000	261.8000	261.8000	+40.828%	1	525	-90.309%
2025-02-19	185.9000	185.9000	185.9000	185.9000	-6.395%	301	524	-86.353%
2025-02-11	197.9000	198.6000	197.8000	198.6000	-2.914%	21	223	-87.226%
2025-02-05	204.8300	204.8300	204.5600	204.5600	+4.378%	2	202	-87.598%
2025-01-23	195.7800	195.9800	195.5800	195.9800	-3.553%	62	201	-87.055%
2025-01-21	203.4000	203.4000	203.2000	203.2000	-7.804%	4	197	-87.515%
2025-01-15	220.4000	220.4000	220.4000	220.4000	-7.975%	6	197	-88.489%
2025-01-14	239.5000	239.5000	239.5000	239.5000	-2.682%	6	197	-89.407%
2025-01-13	246.1000	246.1000	246.1000	246.1000	+2.584%	7	197	-89.691%
2025-01-10	253.7700	253.7700	239.9000	239.9000	+8.117%	36	190	-89.425%
2025-01-07	221.3900	222.4800	221.3500	221.8900	-1.057%	12	179	-88.566%
2024-12-30	224.2600	224.2600	224.2600	224.2600	+8.658%	34	176	-88.687%
2024-12-16	206.3900	206.3900	206.3900	206.3900	-0.492%	2	142	-87.708%
2024-12-12	207.4100	207.4100	207.4100	207.4100	-1.468%	1	142	-87.768%
2024-12-10	210.5000	210.8000	209.8000	210.5000	-23.310%	20	141	-87.948%
2024-11-04	275.0200	275.0200	274.4800	274.4800	-2.839%	4	122	-90.757%
2024-10-31	282.5000	282.5000	282.5000	282.5000	+9.242%	10	0	-91.019%
2024-10-30	258.6000	258.6000	258.6000	258.6000	+2.701%	10	0	-90.189%
2024-10-29	251.8000	251.8000	251.8000	251.8000	-1.410%	10	0	-89.925%
2024-10-28	255.4000	255.4000	255.4000	255.4000	-3.695%	130	0	-90.067%
2024-10-25	265.2000	265.2000	265.2000	265.2000	+0.952%	10	0	-90.434%
2024-10-23	262.7000	262.7000	262.7000	262.7000	+3.793%	10	0	-90.343%
2024-10-22	253.1000	253.1000	253.1000	253.1000	-1.364%	10	0	-89.976%
2024-10-18	256.6000	256.6000	256.6000	256.6000	-2.173%	10	0	-90.113%
2024-10-17	262.3000	262.3000	262.3000	262.3000	-1.687%	10	0	-90.328%
2024-10-16	266.8000	266.8000	266.8000	266.8000	-4.458%	10	0	-90.491%
2024-10-10	279.3000	279.3000	279.2500	279.2500	-8.595%	4	0	-90.915%
2024-08-16	305.5100	305.5100	305.5100	305.5100	-8.803%	2	0	-91.696%
2024-08-14	332.0000	335.0000	332.0000	335.0000	-19.082%	4	0	-92.427%
2024-08-08	414.0000	414.0000	414.0000	414.0000	+37.277%	2	0	-93.872%
2024-08-01	301.5800	301.5800	301.5800	301.5800	-3.091%	2	0	-91.588%
2024-07-31	311.2000	311.2000	311.2000	311.2000	0.000%	122	0	-91.848%

.dark-mode .k0VSdB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k0VSdB{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P5250SPX Dec 18 2026 5250.00 Put (SPX261218P05250000)option OPRA

SPX20261218P5250
SPX Dec 18 2026 5250.00 Put (SPX261218P05250000)
option OPRA