Dark

SPX20261218P5375
SPX Dec 18 2026 5375.00 Put (SPX261218P05375000)
option OPRA

EOD

Jul 8, 2026

30.10+6.436%(+1.82)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	30.8400	30.8500	29.8000	30.1000	+6.436%	8	1,424	0.000%
2026-07-07	28.2800	28.2800	28.2800	28.2800	-10.506%	2	1,417	+6.436%
2026-07-01	31.6000	31.6000	31.6000	31.6000	+2.597%	1	1,417	-4.747%
2026-06-30	30.8000	30.8000	30.8000	30.8000	-8.497%	1	1,416	-2.273%
2026-06-29	34.4300	34.4300	33.6200	33.6600	-10.240%	6	1,415	-10.576%
2026-06-26	38.4100	38.4700	37.5000	37.5000	-3.351%	5	1,414	-19.733%
2026-06-25	39.0000	39.5000	38.8000	38.8000	-2.513%	6	1,414	-22.423%
2026-06-24	39.8800	39.8800	39.8000	39.8000	-9.091%	4	1,411	-24.372%
2026-06-23	43.1100	43.7800	43.1100	43.7800	+17.059%	18	1,413	-31.247%
2026-06-18	37.2900	37.4000	37.2900	37.4000	-10.740%	2	1,340	-19.519%
2026-06-17	36.0100	41.9000	35.9100	41.9000	+15.714%	82	1,340	-28.162%
2026-06-16	34.4000	36.2100	34.4000	36.2100	+3.754%	2	1,340	-16.874%
2026-06-15	34.9000	34.9000	34.9000	34.9000	-30.102%	1	1,340	-13.754%
2026-06-09	50.1400	50.1400	49.9300	49.9300	+18.346%	54	1,340	-39.716%
2026-06-08	42.3900	42.3900	42.1900	42.1900	+2.902%	2	1,373	-28.656%
2026-06-03	41.0000	41.0000	41.0000	41.0000	+4.592%	1	1,323	-26.585%
2026-06-01	39.2000	39.2000	39.2000	39.2000	+2.350%	10	1,322	-23.214%
2026-05-29	37.9000	38.3000	37.9000	38.3000	-11.506%	2	1,312	-21.410%
2026-05-27	43.1600	43.2800	43.1400	43.2800	-15.137%	6	1,311	-30.453%
2026-05-20	51.0000	51.0000	51.0000	51.0000	-3.409%	1	1,308	-40.980%
2026-05-19	53.1000	53.1000	52.8000	52.8000	+2.924%	3	1,308	-42.992%
2026-05-14	52.5000	52.5000	51.3000	51.3000	-3.752%	9	1,308	-41.326%
2026-05-13	52.9000	53.3000	52.8000	53.3000	-1.113%	14	1,300	-43.527%
2026-05-12	53.9000	53.9000	53.9000	53.9000	+0.804%	1	1,300	-44.156%
2026-05-11	53.4600	53.4700	53.4600	53.4700	-6.521%	2	1,300	-43.707%
2026-05-07	57.2000	57.2000	57.2000	57.2000	+0.492%	1	1,305	-47.378%
2026-05-06	56.9300	56.9300	56.9200	56.9200	-10.376%	2	1,304	-47.119%
2026-04-30	63.5100	63.5100	63.5100	63.5100	-9.787%	1	1,304	-52.606%
2026-04-23	70.4000	70.4000	70.4000	70.4000	-1.401%	2	1,304	-57.244%
2026-04-22	71.4000	71.4000	71.4000	71.4000	-4.749%	1	1,302	-57.843%
2026-04-21	74.9600	74.9600	74.9600	74.9600	+3.109%	2	1,301	-59.845%
2026-04-20	70.6800	72.9000	70.6200	72.7000	+4.304%	18	1,301	-58.597%
2026-04-17	69.6800	70.3100	68.8000	69.7000	-8.770%	28	1,298	-56.815%
2026-04-16	76.4000	76.4000	76.4000	76.4000	-3.450%	1	1,300	-60.602%
2026-04-14	79.2000	79.2000	79.1300	79.1300	-3.887%	2	1,301	-61.961%
2026-04-13	82.6900	82.6900	82.3300	82.3300	-5.215%	2	1,301	-63.440%
2026-04-10	87.0400	87.0400	86.8600	86.8600	-3.756%	2	1,301	-65.347%
2026-04-09	90.4600	90.4600	90.2500	90.2500	-7.350%	2	1,301	-66.648%
2026-04-08	95.1900	98.8700	94.1600	97.4100	-26.093%	117	1,301	-69.100%
2026-04-07	121.9000	131.8000	121.9000	131.8000	+10.608%	5	1,343	-77.162%
2026-04-06	119.1600	119.1600	119.1600	119.1600	-3.670%	12	1,341	-74.740%
2026-04-02	130.4000	130.8100	123.1000	123.7000	-4.538%	11	1,330	-75.667%
2026-04-01	130.4700	130.8200	129.5800	129.5800	-9.258%	132	1,330	-76.771%
2026-03-31	152.1300	152.5500	142.8000	142.8000	-14.378%	20	1,255	-78.922%
2026-03-30	169.1400	169.1400	165.7600	166.7800	+16.304%	112	1,254	-81.952%
2026-03-26	142.6000	143.4000	142.6000	143.4000	+8.226%	3	1,148	-79.010%
2026-03-25	131.6000	132.5000	131.6000	132.5000	-7.011%	3	1,147	-77.283%
2026-03-24	142.4900	142.4900	142.4900	142.4900	+2.341%	12	1,146	-78.876%
2026-03-19	145.2600	145.8400	138.9600	139.2300	+17.098%	8	1,134	-78.381%
2026-03-17	116.4900	121.5400	116.4900	118.9000	-16.150%	24	1,136	-74.685%
2026-03-13	141.8000	141.8000	141.8000	141.8000	+17.142%	1	1,139	-78.773%
2026-03-11	120.9000	121.5000	120.9000	121.0500	+0.124%	9	1,138	-75.134%
2026-03-10	121.0000	121.1000	120.9000	120.9000	-10.511%	3	1,137	-75.103%
2026-03-09	135.3000	135.3000	135.1000	135.1000	+1.047%	3	1,136	-77.720%
2026-03-06	133.7000	133.7000	133.7000	133.7000	+12.259%	1	1,135	-77.487%
2026-03-05	119.1000	119.1000	119.1000	119.1000	+16.309%	1	1,134	-74.727%
2026-03-04	103.0600	103.0600	102.4000	102.4000	-6.569%	5	1,134	-70.605%
2026-02-19	109.6000	109.6000	109.6000	109.6000	+1.859%	12	1,133	-72.536%
2026-02-17	107.9000	107.9000	107.6000	107.6000	-4.440%	2	1,133	-72.026%
2026-02-12	112.6000	112.6000	112.6000	112.6000	+17.549%	1	1,131	-73.268%
2026-02-10	95.3900	95.7900	95.3900	95.7900	-3.340%	2	1,130	-68.577%
2026-02-06	99.1000	99.1000	99.1000	99.1000	-16.230%	5	1,131	-69.627%
2026-02-05	118.3000	118.3000	118.3000	118.3000	+23.745%	32	1,126	-74.556%
2026-02-02	95.6000	95.6000	95.6000	95.6000	-6.183%	1	1,132	-68.515%
2026-01-30	100.2000	101.9000	100.2000	101.9000	-2.113%	10	1,131	-70.461%
2026-01-29	100.2000	104.1000	100.2000	104.1000	+7.988%	12	1,133	-71.085%
2026-01-22	96.4000	96.4000	96.4000	96.4000	-3.600%	12	1,145	-68.776%
2026-01-21	100.0000	100.0000	100.0000	100.0000	+2.041%	1	1,133	-69.900%
2026-01-15	96.8000	98.0000	96.1000	98.0000	+5.038%	4	1,133	-69.286%
2026-01-12	93.3000	93.3000	93.3000	93.3000	-8.753%	1	1,131	-67.738%
2026-01-07	102.2500	102.2500	102.2500	102.2500	+0.938%	1	1,130	-70.562%
2026-01-06	101.3000	101.3000	101.3000	101.3000	-2.408%	11	1,130	-70.286%
2025-12-31	103.8000	103.8000	103.8000	103.8000	+3.263%	18	1,123	-71.002%
2025-12-26	100.5300	100.7500	100.3600	100.5200	-1.451%	182	1,123	-70.056%
2025-12-23	104.9000	104.9000	102.0000	102.0000	-3.042%	48	1,042	-70.490%
2025-12-22	105.4000	105.5000	105.2000	105.2000	-10.085%	48	949	-71.388%
2025-12-18	121.3000	122.9000	117.0000	117.0000	-4.051%	642	949	-74.274%
2025-12-16	121.9400	121.9400	121.9400	121.9400	-0.457%	1	302	-75.316%
2025-12-08	122.4000	122.5000	122.4000	122.5000	+0.147%	14	303	-75.429%
2025-12-03	123.8000	123.8000	122.3200	122.3200	-26.313%	2	298	-75.392%
2025-11-21	166.0000	166.0000	166.0000	166.0000	+3.685%	1	298	-81.867%
2025-11-20	157.5000	160.1000	157.5000	160.1000	+8.322%	2	297	-81.199%
2025-11-14	147.8000	147.8000	147.8000	147.8000	+9.481%	1	299	-79.635%
2025-10-31	135.0000	135.0000	135.0000	135.0000	-0.369%	1	295	-77.704%
2025-10-30	135.5000	135.5000	135.5000	135.5000	-12.133%	1	294	-77.786%
2025-10-16	153.6700	154.2100	153.6700	154.2100	-2.151%	2	293	-80.481%
2025-10-14	157.6000	157.6000	157.6000	157.6000	-2.112%	1	292	-80.901%
2025-10-10	161.9000	161.9000	161.0000	161.0000	+11.806%	2	292	-81.304%
2025-09-30	144.0000	144.0000	144.0000	144.0000	-5.201%	1	292	-79.097%
2025-09-25	151.9000	151.9000	151.9000	151.9000	-0.263%	1	291	-80.184%
2025-09-08	152.3000	152.3000	152.3000	152.3000	-2.932%	1	290	-80.236%
2025-08-29	157.2000	157.2000	156.9000	156.9000	-0.759%	21	272	-80.816%
2025-08-26	158.5500	158.7000	158.1000	158.1000	-2.335%	5	272	-80.961%
2025-08-12	165.7300	165.7300	161.8800	161.8800	-3.528%	92	269	-81.406%
2025-08-11	167.8000	167.8000	167.8000	167.8000	-6.984%	1	233	-82.062%
2025-08-07	180.7000	181.6000	180.4000	180.4000	+3.086%	12	232	-83.315%
2025-08-06	176.3000	176.7000	175.0000	175.0000	-2.235%	66	226	-82.800%
2025-08-04	178.9000	179.0000	178.9000	179.0000	+6.675%	3	168	-83.184%
2025-07-29	167.6000	167.8000	167.6000	167.8000	-7.103%	6	166	-82.062%
2025-07-21	180.6100	180.6300	180.6100	180.6300	-2.098%	2	160	-83.336%
2025-07-10	184.7000	184.7000	184.5000	184.5000	-24.632%	2	139	-83.686%
2025-06-18	244.8000	244.8000	244.8000	244.8000	+5.381%	3	134	-87.704%
2025-06-16	232.3000	232.3000	232.3000	232.3000	-10.066%	3	134	-87.043%
2025-06-05	258.3000	258.3000	258.3000	258.3000	+2.541%	3	131	-88.347%
2025-06-04	251.9000	251.9000	251.9000	251.9000	-2.591%	4	128	-88.051%
2025-05-20	258.6000	258.6000	258.6000	258.6000	+1.731%	4	124	-88.360%
2025-05-19	254.2000	254.2000	254.2000	254.2000	-2.940%	4	121	-88.159%
2025-05-14	261.9000	261.9000	261.9000	261.9000	-35.952%	2	117	-88.507%
2025-04-23	408.9100	408.9100	408.9100	408.9100	-14.293%	3	115	-92.639%
2025-04-08	484.6000	484.6000	474.4000	477.1000	-0.293%	8	69	-93.691%
2025-04-04	478.5000	478.5000	478.5000	478.5000	+26.876%	2	64	-93.710%
2025-04-03	377.1400	377.1400	377.1400	377.1400	+4.819%	1	65	-92.019%
2025-03-13	355.1000	360.0000	355.1000	359.8000	+37.166%	61	3	-91.634%
2025-03-03	262.1100	262.3100	262.1100	262.3100	0.000%	6	3	-88.525%

.dark-mode .mVR8TR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mVR8TR{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P5375SPX Dec 18 2026 5375.00 Put (SPX261218P05375000)option OPRA

SPX20261218P5375
SPX Dec 18 2026 5375.00 Put (SPX261218P05375000)
option OPRA