Dark

SPX20261218P5575
SPX Dec 18 2026 5575.00 Put (SPX261218P05575000)
option OPRA

EOD

Jul 8, 2026

35.40+1.724%(+0.60)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	37.7100	37.7100	35.4000	35.4000	+1.724%	10	1,132	0.000%
2026-07-07	36.0500	36.0600	34.8000	34.8000	+0.520%	6	1,131	+1.724%
2026-07-06	34.6200	34.6200	34.6200	34.6200	-2.396%	3	1,131	+2.253%
2026-07-02	35.5000	35.5000	35.4700	35.4700	-5.915%	4	1,129	-0.197%
2026-07-01	37.7000	37.7000	37.7000	37.7000	-18.925%	1	1,129	-6.101%
2026-06-25	46.4500	46.5000	46.4500	46.5000	-2.105%	2	1,151	-23.871%
2026-06-24	46.3400	47.5000	46.3200	47.5000	-5.019%	7	1,150	-25.474%
2026-06-23	50.0200	50.0200	50.0100	50.0100	+16.573%	2	1,152	-29.214%
2026-06-16	42.4400	42.9000	42.4300	42.9000	-31.546%	17	1,152	-17.483%
2026-06-10	63.6900	63.6900	62.6700	62.6700	+22.666%	2	1,154	-43.514%
2026-06-08	51.2800	51.2800	51.0900	51.0900	+10.346%	2	1,154	-30.711%
2026-06-01	46.3000	46.3000	46.3000	46.3000	+0.216%	2	1,153	-23.542%
2026-05-29	46.2200	46.2200	46.2000	46.2000	-5.463%	2	1,153	-23.377%
2026-05-28	48.9100	48.9100	48.8700	48.8700	-3.837%	2	1,153	-27.563%
2026-05-27	50.7600	50.8200	50.7600	50.8200	-1.128%	2	1,153	-30.342%
2026-05-26	51.4000	51.4000	51.4000	51.4000	-5.515%	1	1,153	-31.128%
2026-05-22	54.4000	54.4000	54.4000	54.4000	-10.526%	1	1,153	-34.926%
2026-05-20	60.0000	60.8000	60.0000	60.8000	-3.949%	26	1,154	-41.776%
2026-05-19	63.0000	63.3000	63.0000	63.3000	+7.125%	2	1,172	-44.076%
2026-05-14	60.5000	60.5000	59.0900	59.0900	-5.607%	31	1,172	-40.091%
2026-05-13	62.8000	62.9000	62.5000	62.6000	-8.211%	41	1,202	-43.450%
2026-05-12	66.8000	68.6000	66.6000	68.2000	+4.762%	95	1,202	-48.094%
2026-05-11	64.2000	65.2000	64.2000	65.1000	-3.484%	89	1,202	-45.622%
2026-05-06	67.2000	67.4500	67.1000	67.4500	-6.553%	38	1,250	-47.517%
2026-05-05	72.1800	72.1800	72.1800	72.1800	-6.077%	2	1,255	-50.956%
2026-05-04	76.9100	76.9100	76.8500	76.8500	+5.433%	10	1,255	-53.936%
2026-05-01	72.8900	72.8900	72.8900	72.8900	-1.633%	30	1,234	-51.434%
2026-04-30	76.9000	77.1000	74.1000	74.1000	-8.631%	25	1,234	-52.227%
2026-04-29	82.0000	83.5000	80.9000	81.1000	-0.977%	81	1,250	-56.350%
2026-04-24	84.1000	84.1000	81.2000	81.9000	-3.760%	86	1,198	-56.777%
2026-04-23	83.8000	85.9000	83.8000	85.1000	+0.829%	4	1,183	-58.402%
2026-04-22	84.7400	84.7400	84.4000	84.4000	-6.222%	11	1,181	-58.057%
2026-04-21	84.9000	90.0000	84.9000	90.0000	+7.914%	6	1,177	-60.667%
2026-04-17	80.7400	84.3000	80.7400	83.4000	-6.292%	89	1,177	-57.554%
2026-04-16	89.1000	89.1000	89.0000	89.0000	-14.914%	6	1,154	-60.225%
2026-04-13	104.6000	104.6000	104.6000	104.6000	-6.848%	6	1,154	-66.157%
2026-04-08	112.5600	112.5600	111.9700	112.2900	-29.748%	6	1,160	-68.474%
2026-04-07	159.4200	163.2500	159.4200	159.8400	+4.539%	246	1,213	-77.853%
2026-04-01	153.8900	153.8900	152.9000	152.9000	-12.157%	130	1,373	-76.848%
2026-03-31	173.2000	174.0600	173.1800	174.0600	-20.083%	41	1,423	-79.662%
2026-03-30	217.8000	217.8000	217.8000	217.8000	+9.789%	45	1,428	-83.747%
2026-03-27	197.7600	198.3800	197.7600	198.3800	+9.216%	4	1,383	-82.155%
2026-03-26	181.5300	181.6400	181.5300	181.6400	+7.862%	30	1,382	-80.511%
2026-03-24	168.7000	168.7000	167.8000	168.4000	+4.739%	50	1,412	-78.979%
2026-03-23	160.7800	160.7800	160.7800	160.7800	-7.741%	90	1,389	-77.982%
2026-03-20	174.0900	174.2700	174.0900	174.2700	+13.162%	2	1,299	-79.687%
2026-03-18	155.1400	155.4900	154.0000	154.0000	+8.040%	50	1,299	-77.013%
2026-03-17	142.2400	142.5400	142.2400	142.5400	-4.528%	2	1,295	-75.165%
2026-03-16	149.3000	149.3000	149.3000	149.3000	-7.987%	5	1,294	-76.289%
2026-03-13	161.5300	162.2600	161.5300	162.2600	+11.826%	4	1,294	-78.183%
2026-03-11	143.3000	145.1000	142.8000	145.1000	+4.978%	8	1,294	-75.603%
2026-03-10	138.2200	138.2200	138.2200	138.2200	-12.607%	35	1,292	-74.389%
2026-03-09	158.2100	158.2100	158.1600	158.1600	+3.305%	2	1,257	-77.618%
2026-03-03	152.4600	153.1000	150.4900	153.1000	+17.751%	78	1,256	-76.878%
2026-02-23	130.0200	130.0200	130.0200	130.0200	+10.186%	1	1,256	-72.773%
2026-02-10	118.0000	118.0000	118.0000	118.0000	+3.327%	1	1,257	-70.000%
2026-02-09	113.8000	114.2000	113.0300	114.2000	-4.913%	6	1,256	-69.002%
2026-02-03	112.6000	120.6000	112.5000	120.1000	+4.983%	18	1,206	-70.525%
2026-02-02	114.4000	114.4000	114.4000	114.4000	-3.704%	16	1,206	-69.056%
2026-01-30	118.8000	118.8000	118.8000	118.8000	+3.125%	10	1,190	-70.202%
2026-01-28	113.1700	115.2000	113.1700	115.2000	+1.053%	169	1,188	-69.271%
2026-01-27	114.0000	114.0000	114.0000	114.0000	-0.956%	1	1,019	-68.947%
2026-01-26	112.1000	115.1000	112.1000	115.1000	-1.032%	2	1,018	-69.244%
2026-01-23	116.3000	116.3000	116.3000	116.3000	+2.098%	40	1,018	-69.561%
2026-01-22	116.4000	116.4000	113.9100	113.9100	+1.705%	83	1,058	-68.923%
2026-01-09	112.0000	112.0000	112.0000	112.0000	-6.119%	1	1,137	-68.393%
2025-12-30	119.3000	119.3000	119.3000	119.3000	-0.583%	10	1,136	-70.327%
2025-12-26	120.0000	120.0000	120.0000	120.0000	-8.676%	1	1,126	-70.500%
2025-12-19	132.8200	132.8200	131.4000	131.4000	-11.515%	113	1,126	-73.059%
2025-12-16	145.1000	148.9000	144.9000	148.5000	+4.064%	155	1,055	-76.162%
2025-12-15	140.3000	142.7000	139.5000	142.7000	+2.294%	60	903	-75.193%
2025-12-12	143.1000	143.1000	138.9000	139.5000	-3.660%	66	873	-74.624%
2025-12-08	144.8000	144.8000	144.8000	144.8000	-1.093%	10	814	-75.552%
2025-12-03	146.5000	146.5000	146.4000	146.4000	-1.081%	3	814	-75.820%
2025-12-02	148.0000	148.0000	148.0000	148.0000	-0.804%	7	814	-76.081%
2025-12-01	149.2000	149.2000	149.2000	149.2000	-13.857%	1	807	-76.273%
2025-11-24	168.1100	173.2000	168.1100	173.2000	+3.347%	4	807	-79.561%
2025-11-14	167.6700	167.6700	167.5900	167.5900	+0.934%	2	805	-78.877%
2025-11-13	166.6700	166.6700	165.8200	166.0400	+6.238%	6	805	-78.680%
2025-11-12	156.1600	156.2900	156.1600	156.2900	-1.537%	4	805	-77.350%
2025-11-10	159.4900	159.4900	158.7300	158.7300	-7.608%	12	805	-77.698%
2025-11-06	171.8000	171.8000	171.8000	171.8000	+4.235%	1	803	-79.395%
2025-11-04	165.1100	165.1100	164.8200	164.8200	+3.595%	2	803	-78.522%
2025-10-31	159.1000	159.1000	159.1000	159.1000	+4.191%	1	803	-77.750%
2025-10-24	152.9400	152.9400	152.7000	152.7000	-12.897%	2	803	-76.817%
2025-10-22	174.9600	175.3200	174.9600	175.3100	+5.908%	4	804	-79.807%
2025-10-20	164.3400	165.8400	164.3000	165.5300	-8.238%	60	802	-78.614%
2025-10-16	180.7700	180.7900	180.1600	180.3900	+8.212%	102	802	-80.376%
2025-10-09	167.7000	167.7000	166.4000	166.7000	+0.725%	3	779	-78.764%
2025-10-02	165.6000	165.6000	164.8700	165.5000	+0.242%	69	718	-78.610%
2025-09-29	165.2800	165.3200	164.9100	165.1000	-5.495%	44	686	-78.558%
2025-09-24	174.7000	174.7000	174.7000	174.7000	+4.617%	13	670	-79.737%
2025-09-23	166.6900	166.9900	166.6900	166.9900	+0.403%	2	670	-78.801%
2025-09-19	166.7000	166.7000	166.2900	166.3200	-2.032%	14	670	-78.716%
2025-09-11	169.8100	169.8100	169.7700	169.7700	-6.771%	4	681	-79.148%
2025-09-04	182.8600	182.9000	182.1000	182.1000	-7.187%	4	681	-80.560%
2025-09-02	196.2000	196.2000	196.2000	196.2000	+5.371%	20	681	-81.957%
2025-08-29	185.9000	186.5000	185.7000	186.2000	-0.640%	12	649	-80.988%
2025-08-26	187.3000	187.4000	187.3000	187.4000	-6.813%	3	649	-81.110%
2025-08-20	201.1000	201.1000	201.1000	201.1000	+6.571%	10	650	-82.397%
2025-08-18	188.7000	188.7000	188.7000	188.7000	-4.697%	1	640	-81.240%
2025-08-11	198.0000	198.0000	198.0000	198.0000	-1.576%	1	639	-82.121%
2025-07-24	201.1700	201.1700	201.1700	201.1700	-5.372%	1	638	-82.403%
2025-07-21	212.5800	212.5900	212.5800	212.5900	-5.825%	2	637	-83.348%
2025-07-09	225.7400	225.7400	225.7400	225.7400	-9.884%	1	622	-84.318%
2025-06-26	250.5000	250.5000	250.5000	250.5000	-8.610%	1	622	-85.868%
2025-06-16	274.5000	274.5000	274.1000	274.1000	-17.047%	2	622	-87.085%
2025-05-21	330.4300	330.4300	330.4300	330.4300	+3.389%	1	620	-89.287%
2025-05-15	319.6000	319.6000	319.6000	319.6000	+3.598%	2	620	-88.924%
2025-05-14	308.5000	308.5000	308.5000	308.5000	-27.189%	1	620	-88.525%
2025-05-01	424.4000	424.4000	423.7000	423.7000	-10.430%	2	620	-91.645%
2025-04-25	473.0400	473.0400	473.0400	473.0400	-27.034%	2	619	-92.516%
2025-04-21	648.3000	648.3000	648.3000	648.3000	-1.399%	3	620	-94.540%
2025-04-10	608.5000	657.5000	608.5000	657.5000	-4.066%	2	617	-94.616%
2025-04-09	685.3700	685.3700	685.3700	685.3700	+22.958%	2	618	-94.835%
2025-04-08	557.4000	557.5000	554.5000	557.4000	+48.434%	5	618	-93.649%
2025-03-28	375.5200	375.5200	375.5200	375.5200	+4.952%	50	90	-90.573%
2025-03-19	361.2000	361.2000	357.8000	357.8000	-13.366%	5	65	-90.106%
2025-03-13	412.1000	413.6000	411.5000	413.0000	0.000%	60	0	-91.429%

.dark-mode .Lkqryy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Lkqryy{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P5575SPX Dec 18 2026 5575.00 Put (SPX261218P05575000)option OPRA

SPX20261218P5575
SPX Dec 18 2026 5575.00 Put (SPX261218P05575000)
option OPRA