Dark

SPX20261218P5475
SPX Dec 18 2026 5475.00 Put (SPX261218P05475000)
option OPRA

EOD

Jul 8, 2026

32.80+2.181%(+0.70)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	32.6000	32.8000	32.5000	32.8000	+2.181%	14	990	0.000%
2026-07-07	30.8400	32.1000	30.8400	32.1000	+2.034%	4	976	+2.181%
2026-07-06	31.9900	31.9900	31.4000	31.4600	-10.114%	22	975	+4.259%
2026-07-02	35.3900	35.9000	35.0000	35.0000	+2.639%	216	766	-6.286%
2026-06-30	36.1000	36.2000	33.5000	34.1000	-18.421%	44	757	-3.812%
2026-06-26	41.9100	41.9100	41.0000	41.8000	-3.241%	4	760	-21.531%
2026-06-25	42.8000	43.2000	42.8000	43.2000	+1.863%	7	757	-24.074%
2026-06-24	42.4300	42.4300	42.4100	42.4100	+5.787%	4	751	-22.660%
2026-06-22	37.3200	40.0900	37.3200	40.0900	+1.494%	9	744	-18.184%
2026-06-18	40.6900	40.9000	39.5000	39.5000	-0.278%	27	739	-16.962%
2026-06-16	38.0700	39.6100	38.0700	39.6100	+2.803%	94	739	-17.193%
2026-06-15	38.5800	38.5800	38.5300	38.5300	-17.951%	2	719	-14.872%
2026-06-12	46.9900	46.9900	46.9600	46.9600	-22.406%	2	719	-30.153%
2026-06-11	60.1900	60.5200	60.1900	60.5200	+8.517%	2	719	-45.803%
2026-06-09	43.4000	55.7700	43.4000	55.7700	+35.693%	8	718	-41.187%
2026-06-04	41.1000	41.1000	41.1000	41.1000	-3.521%	2	718	-20.195%
2026-06-02	42.6000	42.6000	42.6000	42.6000	+3.398%	1	716	-23.005%
2026-05-29	42.5100	42.5100	41.2000	41.2000	-25.091%	3	717	-20.388%
2026-05-20	55.5000	55.5000	55.0000	55.0000	-4.514%	2	716	-40.364%
2026-05-19	57.9000	57.9000	57.6000	57.6000	+3.207%	2	716	-43.056%
2026-05-18	55.8900	55.8900	55.8100	55.8100	+0.197%	2	716	-41.229%
2026-05-14	55.7000	55.7000	55.7000	55.7000	-4.296%	1	716	-41.113%
2026-05-13	57.5000	58.2000	57.4000	58.2000	-1.689%	7	716	-43.643%
2026-05-08	58.7000	59.3000	58.7000	59.2000	-4.036%	91	716	-44.595%
2026-05-06	61.8400	61.8400	61.6900	61.6900	-6.346%	2	628	-46.831%
2026-05-05	65.7800	65.8700	65.7800	65.8700	-6.448%	2	627	-50.205%
2026-05-04	70.0000	70.4200	70.0000	70.4100	+7.349%	26	626	-53.416%
2026-05-01	65.4600	65.5900	65.4600	65.5900	-5.585%	2	627	-49.992%
2026-04-30	70.1000	70.4000	69.4700	69.4700	-6.122%	17	627	-52.785%
2026-04-29	74.3000	74.3000	73.9000	74.0000	-10.085%	19	627	-55.676%
2026-04-21	76.8400	82.3000	76.7000	82.3000	+4.046%	9	615	-60.146%
2026-04-20	77.2200	79.1000	77.1800	79.1000	+3.358%	134	612	-58.534%
2026-04-17	75.3500	76.6100	75.0000	76.5300	-10.877%	71	650	-57.141%
2026-04-14	85.8700	85.8700	85.8700	85.8700	-8.454%	1	675	-61.803%
2026-04-13	93.8000	93.8000	93.8000	93.8000	-11.006%	2	676	-65.032%
2026-04-08	107.7700	107.7700	105.4000	105.4000	-21.694%	3	674	-68.880%
2026-04-07	134.6000	134.6000	134.6000	134.6000	-5.788%	1	676	-75.632%
2026-04-02	147.6000	147.6000	140.8100	142.8700	+2.858%	4	675	-77.042%
2026-04-01	138.9000	138.9000	138.9000	138.9000	-30.046%	5	675	-76.386%
2026-03-30	181.0000	198.5600	179.5000	198.5600	+12.339%	80	670	-83.481%
2026-03-27	176.7400	176.7500	176.7400	176.7500	+7.801%	2	626	-81.443%
2026-03-26	163.5300	163.9600	163.5300	163.9600	-1.342%	2	625	-79.995%
2026-03-20	166.3100	166.3100	166.1900	166.1900	+29.250%	6	624	-80.264%
2026-03-17	128.5700	128.6600	128.5100	128.5800	-6.623%	38	621	-74.491%
2026-03-16	134.7000	137.8000	134.7000	137.7000	-10.176%	11	619	-76.180%
2026-03-13	153.3000	153.3000	153.3000	153.3000	+6.532%	2	610	-78.604%
2026-03-12	143.0000	143.9000	143.0000	143.9000	+8.686%	2	611	-77.206%
2026-03-10	128.6300	132.6000	128.3700	132.4000	-9.686%	4	611	-75.227%
2026-03-09	146.9000	146.9000	146.6000	146.6000	+4.127%	2	610	-77.626%
2026-03-03	139.4500	140.8600	139.4500	140.7900	+24.373%	5	608	-76.703%
2026-02-26	107.1500	113.2000	107.1500	113.2000	+0.355%	3	610	-71.025%
2026-02-24	119.4700	119.4700	112.8000	112.8000	-3.009%	11	608	-70.922%
2026-02-19	116.3000	116.3000	116.3000	116.3000	-0.428%	1	599	-71.797%
2026-02-17	116.8000	116.8000	116.8000	116.8000	-4.026%	1	599	-71.918%
2026-02-12	121.7000	121.7000	121.7000	121.7000	-0.572%	1	599	-73.048%
2026-02-05	122.4000	122.4000	122.4000	122.4000	+14.393%	1	598	-73.203%
2026-01-16	106.9000	107.0000	106.9000	107.0000	+0.564%	3	596	-69.346%
2026-01-15	105.2000	106.6000	105.2000	106.4000	-7.074%	31	596	-69.173%
2026-01-14	114.5000	114.5000	114.5000	114.5000	+10.383%	5	592	-71.354%
2026-01-09	103.7300	103.7300	103.7300	103.7300	-3.998%	3	592	-68.379%
2026-01-07	108.0500	108.0500	108.0500	108.0500	-5.302%	1	589	-69.644%
2026-01-02	114.1000	114.1000	114.1000	114.1000	+2.700%	1	590	-71.253%
2025-12-26	111.1000	111.1000	111.1000	111.1000	+1.249%	1	590	-70.477%
2025-12-24	109.8200	109.8200	109.7300	109.7300	-3.057%	101	590	-70.108%
2025-12-22	114.2200	114.2200	113.1900	113.1900	-6.609%	62	590	-71.022%
2025-12-19	121.5000	121.5000	121.2000	121.2000	-7.910%	41	531	-72.937%
2025-12-18	127.7400	131.6100	127.7400	131.6100	-0.821%	42	500	-75.078%
2025-12-09	132.7000	132.7000	132.7000	132.7000	-0.375%	18	500	-75.283%
2025-12-08	133.2000	133.2000	133.2000	133.2000	-1.697%	16	500	-75.375%
2025-12-04	135.5000	135.5000	135.5000	135.5000	+0.311%	115	484	-75.793%
2025-12-03	135.1500	135.1500	135.0800	135.0800	-1.040%	2	369	-75.718%
2025-12-02	136.5000	136.5000	136.5000	136.5000	-14.313%	52	369	-75.971%
2025-11-14	160.1000	160.1000	156.0400	159.3000	+11.088%	5	318	-79.410%
2025-11-12	144.3000	144.3000	143.4000	143.4000	-1.308%	24	318	-77.127%
2025-11-11	145.3000	145.3000	145.3000	145.3000	+1.043%	1	323	-77.426%
2025-11-10	143.8000	143.8000	143.8000	143.8000	-14.881%	1	323	-77.191%
2025-11-07	170.3000	172.3800	168.9400	168.9400	+14.613%	10	322	-80.585%
2025-11-03	146.6100	147.4000	146.6100	147.4000	+0.614%	2	320	-77.748%
2025-10-31	146.1000	146.5000	146.1000	146.5000	+7.138%	2	320	-77.611%
2025-10-29	136.7400	136.7400	136.7400	136.7400	+1.946%	1	318	-76.013%
2025-10-27	134.1300	134.1300	134.1300	134.1300	-19.388%	30	318	-75.546%
2025-10-16	166.2300	166.3900	166.2300	166.3900	-2.866%	2	318	-80.287%
2025-10-14	171.3000	171.3000	171.3000	171.3000	-5.827%	1	322	-80.852%
2025-10-10	181.1000	181.9000	181.1000	181.9000	+18.656%	3	322	-81.968%
2025-10-09	153.4000	153.4000	153.3000	153.3000	-0.390%	4	320	-78.604%
2025-10-02	153.8000	153.9000	153.8000	153.9000	-6.727%	22	283	-78.687%
2025-09-25	164.8000	165.0000	164.8000	165.0000	+7.352%	3	262	-80.121%
2025-09-23	153.7000	153.7000	153.7000	153.7000	-1.525%	1	262	-78.660%
2025-09-11	156.2000	156.2000	156.0800	156.0800	-6.785%	2	261	-78.985%
2025-09-04	167.5400	167.5600	167.4400	167.4400	-1.910%	4	262	-80.411%
2025-08-29	171.5300	171.5300	170.5000	170.7000	+1.426%	30	236	-80.785%
2025-08-27	168.4000	168.4000	168.2000	168.3000	-21.245%	4	236	-80.511%
2025-08-01	222.4000	222.4000	213.6000	213.7000	+20.117%	6	233	-84.651%
2025-07-29	177.9100	177.9100	177.9100	177.9100	-9.308%	2	233	-81.564%
2025-07-23	196.2300	196.2300	196.1700	196.1700	-2.766%	2	232	-83.280%
2025-07-22	201.8500	201.8500	201.7500	201.7500	+0.523%	2	231	-83.742%
2025-07-21	199.8800	200.9900	194.6900	200.7000	-7.512%	438	230	-83.657%
2025-07-07	217.0000	217.0000	217.0000	217.0000	-5.938%	1	24	-84.885%
2025-06-26	230.7000	230.7000	230.7000	230.7000	-4.115%	1	24	-85.782%
2025-06-24	240.6000	240.6000	240.6000	240.6000	-12.829%	2	23	-86.367%
2025-06-03	276.0100	276.0100	276.0100	276.0100	-1.316%	1	22	-88.116%
2025-06-02	285.4700	285.4700	279.6900	279.6900	-0.431%	2	22	-88.273%
2025-05-13	285.8000	285.8000	280.9000	280.9000	-44.759%	13	22	-88.323%
2025-04-10	508.5000	508.5000	508.5000	508.5000	-15.377%	1	14	-93.550%
2025-04-08	514.3000	600.9000	514.3000	600.9000	-5.948%	7	13	-94.542%
2025-04-07	638.9000	638.9000	638.9000	638.9000	+14.517%	1	9	-94.866%
2025-04-04	557.9100	557.9100	557.9100	557.9100	+25.373%	12	9	-94.121%
2025-04-03	400.5000	445.0000	400.5000	445.0000	0.000%	12	9	-92.629%

.dark-mode .FF5zfj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FF5zfj{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P5475SPX Dec 18 2026 5475.00 Put (SPX261218P05475000)option OPRA

SPX20261218P5475
SPX Dec 18 2026 5475.00 Put (SPX261218P05475000)
option OPRA