Dark

SPX20261218P5275
SPX Dec 18 2026 5275.00 Put (SPX261218P05275000)
option OPRA

EOD

Jul 7, 2026

26.19-2.167%(-0.58)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	26.3000	26.3000	26.1900	26.1900	-2.167%	7	1,757	0.000%
2026-07-06	26.7700	26.7700	26.7700	26.7700	-7.690%	2	1,757	-2.167%
2026-07-01	29.0000	29.0000	29.0000	29.0000	-6.210%	4	1,757	-9.690%
2026-06-29	32.4900	32.5400	30.8700	30.9200	-11.404%	8	1,755	-15.298%
2026-06-26	35.1000	35.1000	34.9000	34.9000	-1.690%	3	1,753	-24.957%
2026-06-25	36.9700	36.9700	35.3600	35.5000	-2.606%	6	1,754	-26.225%
2026-06-24	36.5200	36.5200	36.4500	36.4500	-3.775%	2	1,753	-28.148%
2026-06-23	38.4000	39.1300	37.2000	37.8800	+10.922%	189	1,752	-30.861%
2026-06-22	33.9900	34.1500	33.4900	34.1500	+0.147%	51	1,743	-23.309%
2026-06-18	34.1900	34.1900	34.1000	34.1000	+2.990%	12	1,739	-23.196%
2026-06-16	31.7900	33.1100	31.7000	33.1100	+2.128%	46	1,739	-20.900%
2026-06-15	33.3400	33.3400	32.1000	32.4200	-17.882%	67	1,713	-19.217%
2026-06-12	39.2400	40.0000	38.9300	39.4800	-16.797%	96	1,713	-33.663%
2026-06-11	47.8200	47.9400	47.2800	47.4500	-4.986%	6	1,713	-44.805%
2026-06-09	49.9400	49.9400	49.9400	49.9400	+23.614%	5	1,711	-47.557%
2026-06-05	40.4000	40.4000	40.4000	40.4000	+13.643%	21	1,716	-35.173%
2026-06-04	36.5200	36.5200	35.5200	35.5500	-5.048%	85	1,695	-26.329%
2026-06-03	37.0400	37.5400	37.0400	37.4400	+0.916%	20	1,660	-30.048%
2026-05-28	37.1000	37.1000	37.1000	37.1000	-6.313%	3	1,660	-29.407%
2026-05-27	39.5600	39.6000	39.5600	39.6000	-3.837%	2	1,660	-33.864%
2026-05-22	41.9300	41.9300	41.1000	41.1800	-12.196%	18	1,655	-36.401%
2026-05-20	46.9000	46.9000	46.9000	46.9000	-4.090%	1	1,660	-44.158%
2026-05-19	48.2000	48.9000	48.0000	48.9000	+3.383%	4	1,659	-46.442%
2026-05-14	48.4000	48.4000	47.3000	47.3000	-4.251%	2	1,659	-44.630%
2026-05-13	48.6000	49.4000	48.6000	49.4000	-0.942%	7	1,659	-46.984%
2026-05-12	50.0500	50.0500	49.8200	49.8700	-1.482%	15	1,659	-47.483%
2026-05-11	49.5300	50.6200	49.5300	50.6200	-2.523%	20	1,659	-48.262%
2026-05-06	51.9600	51.9600	51.9300	51.9300	-10.589%	2	1,666	-49.567%
2026-05-04	58.0300	58.0800	58.0300	58.0800	+4.800%	2	1,666	-54.907%
2026-05-01	54.6000	55.4200	54.6000	55.4200	-11.257%	5	1,666	-52.743%
2026-04-29	62.3600	62.4500	62.3600	62.4500	-3.478%	2	1,666	-58.062%
2026-04-28	64.5400	64.7000	64.5400	64.7000	+3.355%	2	1,666	-59.521%
2026-04-27	62.6000	62.6000	62.6000	62.6000	-4.863%	1	1,671	-58.163%
2026-04-23	66.7000	66.8000	65.8000	65.8000	+0.305%	6	1,670	-60.198%
2026-04-22	65.4900	65.8000	64.7000	65.6000	0.000%	219	1,669	-60.076%
2026-04-21	65.6000	65.6000	65.6000	65.6000	-0.906%	1	1,665	-60.076%
2026-04-20	66.4600	66.4600	65.8100	66.2000	+3.438%	9	1,665	-60.438%
2026-04-17	64.8300	64.8300	64.0000	64.0000	-8.624%	12	1,667	-59.078%
2026-04-16	70.0100	70.0400	70.0100	70.0400	-1.808%	2	1,667	-62.607%
2026-04-14	71.5500	71.6000	71.3300	71.3300	-11.600%	4	1,666	-63.283%
2026-04-13	82.7100	82.7100	80.4700	80.6900	-0.383%	202	1,666	-67.542%
2026-04-09	86.5200	86.5500	81.0000	81.0000	-3.052%	3	1,666	-67.667%
2026-04-08	83.5500	83.5500	83.5500	83.5500	-25.468%	7	1,666	-68.654%
2026-04-07	110.6000	112.1000	110.6000	112.1000	+4.085%	2	1,673	-76.637%
2026-04-06	107.2800	107.7000	107.2800	107.7000	-3.667%	50	1,673	-75.682%
2026-04-02	114.4900	114.4900	111.0000	111.8000	-12.362%	9	1,625	-76.574%
2026-03-31	140.2900	140.2900	127.5700	127.5700	-15.756%	2	1,625	-79.470%
2026-03-30	151.4300	151.4300	151.4300	151.4300	+1.645%	1	1,625	-82.705%
2026-03-27	148.9800	148.9800	148.9800	148.9800	+21.024%	14	1,625	-82.420%
2026-03-19	123.1000	123.1000	123.1000	123.1000	+12.318%	1	1,625	-78.725%
2026-03-17	108.7000	109.6000	108.6000	109.6000	-4.028%	8	1,624	-76.104%
2026-03-16	114.2000	114.2000	114.2000	114.2000	-11.198%	1	1,620	-77.067%
2026-03-13	124.9600	128.6000	124.5500	128.6000	+26.190%	19	1,621	-79.635%
2026-03-10	111.0400	111.1000	101.9100	101.9100	-16.876%	8	1,608	-74.301%
2026-03-06	122.6000	122.6000	122.6000	122.6000	+11.759%	1	1,608	-78.638%
2026-03-05	109.7000	109.7000	109.7000	109.7000	+16.702%	1	1,607	-76.126%
2026-03-04	95.0000	95.1000	94.0000	94.0000	-0.634%	11	1,607	-72.138%
2026-02-26	94.6000	94.6000	94.6000	94.6000	+4.808%	1	1,607	-72.315%
2026-02-25	90.2600	90.2600	90.2600	90.2600	-4.709%	2	1,607	-70.984%
2026-02-20	94.6000	94.7200	94.6000	94.7200	-5.469%	2	1,607	-72.350%
2026-02-19	100.2000	100.2000	100.2000	100.2000	-2.053%	1	1,607	-73.862%
2026-02-12	103.2000	103.2000	102.3000	102.3000	+13.818%	7	1,606	-74.399%
2026-02-09	89.9100	89.9100	89.8800	89.8800	-0.904%	2	1,606	-70.861%
2026-02-06	90.7000	90.7000	90.7000	90.7000	+3.421%	1	1,606	-71.125%
2026-02-02	87.7000	87.7000	87.7000	87.7000	-12.910%	1	719	-70.137%
2026-01-21	100.7000	100.7000	100.7000	100.7000	+13.401%	1	269	-73.992%
2026-01-15	88.8000	88.8000	88.8000	88.8000	-2.213%	3	268	-70.507%
2026-01-13	90.8100	90.8100	90.8100	90.8100	+0.900%	1	268	-71.160%
2026-01-07	90.0000	90.0000	90.0000	90.0000	-0.662%	1	267	-70.900%
2026-01-06	90.6000	90.6000	90.6000	90.6000	-3.308%	3	267	-71.093%
2026-01-05	92.7000	93.7000	92.7000	93.7000	-1.004%	29	267	-72.049%
2025-12-29	94.5000	94.6500	94.4400	94.6500	+1.741%	4	267	-72.330%
2025-12-23	94.7000	94.7000	93.0300	93.0300	-9.504%	6	264	-71.848%
2025-12-19	105.1300	105.1300	102.8000	102.8000	-6.968%	6	265	-74.523%
2025-12-12	110.5000	110.5000	110.5000	110.5000	+1.563%	7	264	-76.299%
2025-12-05	108.9500	108.9500	108.8000	108.8000	-4.561%	50	260	-75.928%
2025-12-03	114.0000	114.0000	114.0000	114.0000	+0.061%	1	274	-77.026%
2025-12-02	113.8900	113.9500	113.8900	113.9300	-24.952%	50	273	-77.012%
2025-11-19	151.8900	151.8900	151.8100	151.8100	+5.939%	6	235	-82.748%
2025-11-14	143.9100	143.9100	143.3000	143.3000	+17.671%	2	235	-81.724%
2025-11-12	121.6500	121.7800	121.6500	121.7800	-4.822%	56	234	-78.494%
2025-11-10	128.1000	128.1000	127.9500	127.9500	-15.096%	2	213	-79.531%
2025-10-17	148.8000	150.7000	148.8000	150.7000	+6.472%	2	214	-82.621%
2025-10-16	141.6600	141.6600	141.5400	141.5400	-4.687%	2	212	-81.496%
2025-10-10	148.8000	148.8000	148.5000	148.5000	+12.928%	2	213	-82.364%
2025-09-30	131.5000	131.5000	131.5000	131.5000	-2.995%	1	287	-80.084%
2025-09-24	135.6500	135.6500	135.5600	135.5600	+2.775%	32	286	-80.680%
2025-09-11	131.5000	131.9000	131.1000	131.9000	-4.073%	6	270	-80.144%
2025-09-04	137.5000	137.5000	137.5000	137.5000	-4.381%	2	264	-80.953%
2025-08-29	143.8000	143.8000	143.8000	143.8000	-1.507%	14	251	-81.787%
2025-08-26	145.9000	146.0000	145.9000	146.0000	-0.815%	4	233	-82.062%
2025-08-18	147.2000	147.2000	147.2000	147.2000	-5.398%	1	106	-82.208%
2025-08-11	155.6000	155.6000	155.6000	155.6000	-0.765%	1	102	-83.168%
2025-08-08	156.8000	156.8000	156.8000	156.8000	-5.542%	2	102	-83.297%
2025-08-07	166.8000	167.1000	166.0000	166.0000	-4.046%	4	100	-84.223%
2025-07-11	173.2000	173.2000	172.8000	173.0000	-6.029%	21	102	-84.861%
2025-07-07	184.1000	184.1000	184.1000	184.1000	-5.783%	1	89	-85.774%
2025-06-26	195.3000	195.4000	195.3000	195.4000	-5.604%	2	69	-86.597%
2025-06-11	207.0000	207.0000	207.0000	207.0000	-15.922%	6	68	-87.348%
2025-05-27	246.2000	246.2000	246.2000	246.2000	-11.693%	2	68	-89.362%
2025-05-23	278.8000	278.8000	278.8000	278.8000	-16.627%	12	60	-90.606%
2025-05-01	336.1000	336.1000	334.4000	334.4000	-10.684%	3	60	-92.168%
2025-04-30	373.0000	374.4000	373.0000	374.4000	+6.270%	3	59	-93.005%
2025-04-29	352.3100	352.3100	352.3100	352.3100	-6.772%	1	59	-92.566%
2025-04-24	378.9000	378.9000	377.9000	377.9000	-18.451%	2	58	-93.070%
2025-04-04	463.4000	463.4000	463.4000	463.4000	+25.555%	2	58	-94.348%
2025-04-03	369.0800	369.0800	369.0800	369.0800	+13.041%	1	58	-92.904%
2025-03-13	311.4000	327.8000	311.4000	326.5000	+8.364%	47	10	-91.979%
2025-03-07	301.3000	301.3000	301.3000	301.3000	+10.731%	20	10	-91.308%
2025-03-04	272.1000	272.1000	272.1000	272.1000	0.000%	6	6	-90.375%

.dark-mode .zk7Vby{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zk7Vby{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P5275SPX Dec 18 2026 5275.00 Put (SPX261218P05275000)option OPRA

SPX20261218P5275
SPX Dec 18 2026 5275.00 Put (SPX261218P05275000)
option OPRA