Dark

SPX20261218P5625
SPX Dec 18 2026 5625.00 Put (SPX261218P05625000)
option OPRA

EOD

Jul 8, 2026

37.70+6.799%(+2.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	37.7000	37.7000	37.7000	37.7000	+6.799%	1	2,618	0.000%
2026-07-07	35.3000	35.3000	35.3000	35.3000	-9.949%	1	2,618	+6.799%
2026-07-01	38.5000	39.2000	38.5000	39.2000	-6.933%	5	2,619	-3.827%
2026-06-29	42.1900	42.1900	42.1200	42.1200	-12.903%	2	2,614	-10.494%
2026-06-26	48.4300	48.4300	48.0500	48.3600	+1.746%	8	2,613	-22.043%
2026-06-25	48.6300	48.6800	47.5300	47.5300	-9.277%	4	2,612	-20.682%
2026-06-23	54.1400	54.4100	51.3600	52.3900	+12.667%	28	2,611	-28.040%
2026-06-17	46.5000	46.5000	46.5000	46.5000	-28.943%	1	2,622	-18.925%
2026-06-11	65.9300	65.9300	65.4400	65.4400	+22.318%	115	2,622	-42.390%
2026-06-08	54.2000	54.9000	53.1000	53.5000	+14.316%	304	2,690	-29.533%
2026-06-04	49.6000	49.6000	46.8000	46.8000	-3.704%	302	2,907	-19.444%
2026-06-01	48.6000	48.6000	48.6000	48.6000	-2.410%	3	3,101	-22.428%
2026-05-28	51.9600	51.9600	49.8000	49.8000	-6.742%	3	3,101	-24.297%
2026-05-26	53.6000	53.6000	53.4000	53.4000	-13.452%	2	3,099	-29.401%
2026-05-20	62.3000	62.3000	61.7000	61.7000	-5.802%	209	3,101	-38.898%
2026-05-19	65.8000	65.8000	65.5000	65.5000	-0.908%	2	2,918	-42.443%
2026-05-13	66.7000	66.7000	65.4000	66.1000	-6.467%	5	2,918	-42.965%
2026-05-07	69.8800	70.8800	69.8700	70.6700	-1.230%	24	2,916	-46.653%
2026-05-06	70.8000	71.5500	70.8000	71.5500	-5.482%	4	2,912	-47.310%
2026-05-01	75.6000	76.1000	74.8000	75.7000	-4.720%	214	2,699	-50.198%
2026-04-30	79.4500	79.4500	79.4500	79.4500	-6.529%	1	2,699	-52.549%
2026-04-29	85.8000	85.8000	83.3000	85.0000	-2.857%	238	2,699	-55.647%
2026-04-28	87.7000	87.7000	87.5000	87.5000	-1.242%	7	2,500	-56.914%
2026-04-23	91.2000	91.2000	88.6000	88.6000	-5.845%	4	2,510	-57.449%
2026-04-21	90.1200	94.9000	89.8100	94.1000	+5.683%	13	2,509	-59.936%
2026-04-20	88.4900	89.0400	88.4000	89.0400	+3.295%	30	2,509	-57.659%
2026-04-17	84.5300	86.2000	84.5300	86.2000	-8.102%	20	2,524	-56.265%
2026-04-16	98.0000	98.0000	93.8000	93.8000	-1.471%	2	2,533	-59.808%
2026-04-15	95.2000	95.2000	95.2000	95.2000	-2.259%	7	2,532	-60.399%
2026-04-14	98.4000	98.4000	97.4000	97.4000	-6.247%	5	2,532	-61.294%
2026-04-13	113.5200	113.5200	103.8900	103.8900	-10.036%	6	2,534	-63.712%
2026-04-09	122.2500	122.3200	115.4800	115.4800	-5.692%	3	2,538	-67.354%
2026-04-08	123.7600	123.7600	122.4500	122.4500	-24.900%	2	2,535	-69.212%
2026-04-07	163.0500	163.0500	163.0500	163.0500	+1.906%	15	2,533	-76.878%
2026-04-01	163.7000	163.7000	160.0000	160.0000	-22.285%	3	2,533	-76.438%
2026-03-27	205.8200	205.8800	205.8200	205.8800	+7.229%	4	2,536	-81.688%
2026-03-26	178.4000	192.0000	178.4000	192.0000	+16.096%	24	2,539	-80.365%
2026-03-25	165.8600	165.8600	165.3800	165.3800	+5.271%	2	2,539	-77.204%
2026-03-23	157.1000	157.1000	157.1000	157.1000	-19.104%	12	2,539	-76.003%
2026-03-20	182.1500	194.2000	181.6900	194.2000	+14.843%	23	2,539	-80.587%
2026-03-19	185.1000	185.1000	168.8000	169.1000	+9.948%	7	2,534	-77.705%
2026-03-16	154.9200	154.9200	153.8000	153.8000	-6.391%	23	2,529	-75.488%
2026-03-12	164.3000	164.3000	164.3000	164.3000	+17.947%	1	2,527	-77.054%
2026-03-10	150.2000	150.2000	139.3000	139.3000	-10.842%	90	2,527	-72.936%
2026-03-06	156.2400	156.2400	156.2400	156.2400	+11.840%	18	2,485	-75.870%
2026-03-05	139.7000	139.7000	139.7000	139.7000	+7.710%	1	2,485	-73.014%
2026-02-27	129.7000	129.7000	129.7000	129.7000	-4.492%	1	2,485	-70.933%
2026-02-23	135.8000	135.8000	135.8000	135.8000	+1.343%	1	2,484	-72.239%
2026-02-17	134.0000	134.0000	134.0000	134.0000	+6.181%	1	2,486	-71.866%
2026-02-04	126.2000	126.2000	126.2000	126.2000	+0.478%	4	2,486	-70.127%
2026-02-03	126.0000	126.0000	125.6000	125.6000	+5.017%	2	2,483	-69.984%
2026-02-02	119.6000	119.6000	119.6000	119.6000	-2.128%	115	2,594	-68.478%
2026-01-28	120.1000	122.6000	120.1000	122.2000	+0.493%	3	2,487	-69.149%
2026-01-16	121.6000	121.6000	121.6000	121.6000	-5.000%	5	2,482	-68.997%
2025-12-23	128.0000	128.0000	128.0000	128.0000	-6.706%	1	2,482	-70.547%
2025-12-19	137.2000	137.2000	137.2000	137.2000	-12.999%	5	2,482	-72.522%
2025-12-17	155.4400	157.7000	155.2700	157.7000	+5.938%	3	2,477	-76.094%
2025-12-15	147.8000	149.0600	147.8000	148.8600	-0.561%	131	2,477	-74.674%
2025-12-12	149.7000	149.7000	149.7000	149.7000	+1.142%	5	2,347	-74.816%
2025-12-11	148.0400	148.0400	148.0100	148.0100	-3.078%	2	2,342	-74.529%
2025-12-10	152.8100	152.8100	152.7100	152.7100	+1.543%	2	2,342	-75.313%
2025-12-09	151.2000	151.2000	150.1300	150.3900	+2.105%	14	2,343	-74.932%
2025-12-05	147.3200	147.3300	147.2900	147.2900	-3.391%	4	2,331	-74.404%
2025-12-02	152.4600	152.4600	152.4600	152.4600	-21.775%	475	2,249	-75.272%
2025-11-18	207.1000	207.1000	194.9000	194.9000	+6.016%	4	1,614	-80.657%
2025-11-17	183.7700	183.8400	183.7700	183.8400	+10.881%	2	1,611	-79.493%
2025-10-31	159.0000	165.8000	159.0000	165.8000	+8.225%	3	1,611	-77.262%
2025-10-28	153.2000	153.2000	153.2000	153.2000	-11.837%	841	1,832	-75.392%
2025-10-23	173.6600	173.7700	173.6600	173.7700	-3.052%	18	2,072	-78.305%
2025-10-22	178.9800	179.4100	178.9600	179.2400	+4.592%	62	2,065	-78.967%
2025-10-20	171.5200	171.6000	171.2100	171.3700	-13.975%	34	2,037	-78.001%
2025-10-17	200.8100	200.8100	199.2100	199.2100	+7.321%	20	2,020	-81.075%
2025-10-16	186.1000	186.1000	185.6200	185.6200	+1.877%	16	2,002	-79.690%
2025-10-15	182.2100	182.2100	182.2000	182.2000	-5.498%	4	2,005	-79.308%
2025-10-14	187.6600	193.0000	187.6600	192.8000	-5.629%	5	2,004	-80.446%
2025-10-10	199.8700	204.3000	199.3500	204.3000	+17.617%	5	2,004	-81.547%
2025-10-02	172.4000	173.7000	172.1000	173.7000	+0.977%	96	2,004	-78.296%
2025-09-29	172.0000	172.0200	171.9800	172.0200	-7.764%	4	1,956	-78.084%
2025-09-25	185.2000	186.5000	185.2000	186.5000	+4.728%	4	1,954	-79.786%
2025-09-12	177.1800	178.0800	176.3300	178.0800	-0.857%	46	1,942	-78.830%
2025-09-11	179.4900	179.6200	179.4900	179.6200	-4.305%	2	1,919	-79.011%
2025-09-08	187.7000	187.7000	187.7000	187.7000	-5.664%	1	1,919	-79.915%
2025-09-03	198.9800	198.9800	198.9700	198.9700	+2.721%	2	1,919	-81.052%
2025-08-29	193.7000	193.7000	193.7000	193.7000	+1.573%	2	1,918	-80.537%
2025-08-27	190.7000	190.7000	190.7000	190.7000	-2.405%	1	1,919	-80.231%
2025-08-26	195.3000	195.4000	195.3000	195.4000	+0.257%	3	1,918	-80.706%
2025-08-18	194.8000	194.9000	194.8000	194.9000	-2.286%	4	1,916	-80.657%
2025-08-14	199.4600	199.4600	199.4600	199.4600	-1.642%	1	1,916	-81.099%
2025-08-12	202.7000	203.0700	202.0500	202.7900	-1.797%	43	1,915	-81.409%
2025-08-11	206.5000	206.5000	206.5000	206.5000	-6.051%	1	1,895	-81.743%
2025-08-04	219.8000	219.8000	219.8000	219.8000	-6.706%	401	1,895	-82.848%
2025-08-01	250.4000	250.4000	235.5000	235.6000	+18.036%	5	1,563	-83.998%
2025-07-31	199.6000	199.6000	199.6000	199.6000	-4.726%	1	1,563	-81.112%
2025-07-29	209.4000	209.5000	209.4000	209.5000	-7.750%	2	595	-82.005%
2025-07-10	227.3000	227.3000	227.1000	227.1000	-12.922%	2	743	-83.399%
2025-06-26	260.7000	260.8000	260.7000	260.8000	-3.336%	2	77	-85.544%
2025-06-25	269.4000	269.8000	269.4000	269.8000	-12.451%	2	76	-86.027%
2025-05-19	308.1300	308.1700	308.1300	308.1700	-4.354%	100	164	-87.766%
2025-05-14	322.8000	322.8000	322.2000	322.2000	-30.184%	2	98	-88.299%
2025-04-28	461.5000	461.5000	461.5000	461.5000	-0.494%	2	98	-91.831%
2025-04-25	462.9200	463.7900	462.9200	463.7900	-29.354%	180	96	-91.871%
2025-04-21	656.5000	656.5000	656.5000	656.5000	+3.240%	2	15	-94.257%
2025-04-10	591.6000	636.7000	591.6000	635.9000	+9.922%	4	13	-94.071%
2025-04-08	580.8000	580.8000	578.5000	578.5000	-7.394%	3	9	-93.483%
2025-04-04	624.6900	624.6900	624.6900	624.6900	+36.383%	8	7	-93.965%
2025-04-03	452.0600	458.0400	452.0600	458.0400	+17.830%	4	7	-91.769%
2025-03-21	388.7300	388.7300	388.7300	388.7300	+4.686%	6	3	-90.302%
2025-03-20	371.3300	371.3300	371.3300	371.3300	-9.568%	1	1	-89.847%
2025-03-10	410.6200	410.6200	410.6200	410.6200	0.000%	1	1	-90.819%

.dark-mode .l3qlQQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l3qlQQ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P5625SPX Dec 18 2026 5625.00 Put (SPX261218P05625000)option OPRA

SPX20261218P5625
SPX Dec 18 2026 5625.00 Put (SPX261218P05625000)
option OPRA