Dark

SPX20261218P5725
SPX Dec 18 2026 5725.00 Put (SPX261218P05725000)
option OPRA

EOD

Jul 8, 2026

41.10-3.679%(-1.57)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	41.1000	41.1000	41.1000	41.1000	-3.679%	1	1,058	0.000%
2026-06-30	43.8900	43.8900	42.0200	42.6700	-7.701%	8	1,057	-3.679%
2026-06-29	46.3300	46.3300	46.2300	46.2300	-13.346%	38	1,055	-11.097%
2026-06-25	53.6000	54.3800	53.3500	53.3500	+1.949%	10	1,025	-22.962%
2026-06-24	52.4600	52.4600	52.3300	52.3300	-6.737%	2	1,029	-21.460%
2026-06-23	59.2900	59.2900	56.1100	56.1100	+10.149%	20	1,030	-26.751%
2026-06-17	50.9400	50.9400	50.9400	50.9400	-10.663%	1	1,029	-19.317%
2026-06-12	60.0100	60.0100	57.0200	57.0200	-19.554%	2	1,029	-27.920%
2026-06-11	71.9300	71.9300	70.8800	70.8800	-1.815%	105	1,029	-42.015%
2026-06-10	72.1900	72.1900	72.1900	72.1900	+2.543%	2	1,060	-43.067%
2026-06-09	70.4000	70.4000	70.4000	70.4000	+37.500%	10	1,059	-41.619%
2026-06-04	51.2000	51.2000	51.2000	51.2000	-2.662%	2	1,049	-19.727%
2026-06-01	52.8000	53.0400	51.8000	52.6000	+0.458%	14	1,049	-21.863%
2026-05-29	52.3800	52.3800	52.3600	52.3600	-3.573%	2	1,056	-21.505%
2026-05-28	54.9000	54.9000	54.3000	54.3000	-7.496%	29	1,056	-24.309%
2026-05-26	58.7000	58.7000	58.7000	58.7000	-19.146%	1	1,083	-29.983%
2026-05-19	73.0000	73.0000	72.0000	72.6000	+2.254%	4	1,083	-43.388%
2026-05-18	71.0000	71.0000	71.0000	71.0000	+5.576%	2	1,127	-42.113%
2026-05-14	67.2500	67.2500	67.2500	67.2500	-5.680%	30	1,127	-38.885%
2026-05-13	72.8000	72.8000	71.3000	71.3000	-7.499%	26	1,186	-42.356%
2026-05-07	77.0200	77.2200	77.0200	77.0800	+0.065%	28	1,186	-46.679%
2026-05-06	77.5000	77.6800	77.0300	77.0300	-6.709%	94	1,186	-46.644%
2026-05-05	82.4700	82.5700	82.4700	82.5700	-1.007%	2	1,150	-50.224%
2026-05-01	80.9000	83.4100	80.9000	83.4100	-4.148%	33	950	-50.725%
2026-04-30	88.2000	88.2000	87.0200	87.0200	-6.631%	6	950	-52.769%
2026-04-29	94.7800	94.7800	93.2000	93.2000	-3.320%	2	949	-55.901%
2026-04-28	95.9000	96.4000	95.2000	96.4000	+2.140%	60	949	-57.365%
2026-04-24	94.4000	94.4000	94.3800	94.3800	-2.801%	4	979	-56.453%
2026-04-23	99.9000	99.9000	97.1000	97.1000	-0.563%	4	979	-57.673%
2026-04-22	96.9600	97.6500	96.9600	97.6500	+0.774%	52	980	-57.911%
2026-04-21	95.9000	96.9000	95.9000	96.9000	+2.431%	2	982	-57.585%
2026-04-17	93.9700	96.4500	92.8300	94.6000	-7.255%	141	982	-56.554%
2026-04-16	105.6000	105.6000	102.0000	102.0000	-2.364%	3	1,012	-59.706%
2026-04-15	104.4700	104.4700	104.4700	104.4700	-2.637%	1	1,010	-60.659%
2026-04-14	108.8900	108.8900	107.3000	107.3000	-11.396%	13	1,011	-61.696%
2026-04-13	125.7200	125.7200	120.4100	121.1000	-0.074%	58	1,013	-66.061%
2026-04-10	121.1900	121.1900	121.1900	121.1900	-4.319%	2	973	-66.086%
2026-04-09	127.3600	127.3600	124.0200	126.6600	-8.825%	3	964	-67.551%
2026-04-08	129.9700	139.0900	129.9700	138.9200	-21.470%	22	963	-70.415%
2026-04-02	183.0000	183.0000	176.9000	176.9000	+0.113%	150	862	-76.767%
2026-04-01	176.7000	176.7000	176.7000	176.7000	-16.612%	1	862	-76.740%
2026-03-31	214.4900	214.4900	211.9000	211.9000	-15.257%	6	858	-80.604%
2026-03-30	229.0000	251.1800	227.9000	250.0500	+3.841%	41	853	-83.563%
2026-03-27	230.0200	240.8000	230.0200	240.8000	+22.983%	3	845	-82.932%
2026-03-26	195.8000	195.8000	195.8000	195.8000	+1.556%	2	846	-79.009%
2026-03-24	192.8000	192.8000	192.8000	192.8000	+9.639%	13	844	-78.683%
2026-03-18	176.7400	176.7400	175.8500	175.8500	+2.304%	4	844	-76.628%
2026-03-16	173.0100	173.0900	171.8900	171.8900	-10.287%	48	846	-76.089%
2026-03-13	191.6000	191.6000	191.6000	191.6000	+26.552%	1	824	-78.549%
2026-03-10	164.0000	164.0000	151.4000	151.4000	-5.434%	9	823	-72.853%
2026-03-09	179.1000	179.2000	160.1000	160.1000	-11.893%	8	822	-74.329%
2026-03-06	181.5700	181.7100	181.5700	181.7100	+13.074%	2	820	-77.382%
2026-03-05	160.7000	160.7000	160.7000	160.7000	+13.569%	1	821	-74.424%
2026-02-27	142.2000	142.2000	141.5000	141.5000	+5.518%	5	820	-70.954%
2026-02-25	134.1000	134.1000	134.1000	134.1000	-0.297%	3	816	-69.351%
2026-02-06	134.5000	134.5000	134.5000	134.5000	-1.896%	2	816	-69.442%
2026-02-03	137.4000	137.4000	137.1000	137.1000	+6.859%	3	814	-70.022%
2026-02-02	128.3000	128.3000	128.3000	128.3000	-13.950%	1	812	-67.966%
2026-01-29	135.1500	149.1000	135.1500	149.1000	+10.773%	5	811	-72.435%
2026-01-28	129.1000	134.7000	129.1000	134.6000	+3.063%	44	811	-69.465%
2026-01-23	130.6000	130.6000	130.6000	130.6000	-1.136%	4	795	-68.530%
2026-01-16	132.1000	132.1000	132.1000	132.1000	-4.421%	27	768	-68.887%
2026-01-07	138.6900	138.8400	138.0400	138.2100	+3.065%	175	768	-70.263%
2026-01-06	134.1000	134.1000	134.1000	134.1000	-3.525%	4	613	-69.351%
2026-01-05	139.0000	139.0000	139.0000	139.0000	-1.725%	5	613	-70.432%
2025-12-31	141.4400	141.4400	141.4400	141.4400	+3.173%	2	611	-70.942%
2025-12-23	140.0000	140.0000	137.0100	137.0900	-3.123%	5	611	-70.020%
2025-12-22	142.8600	143.0000	141.3900	141.5100	-5.281%	64	611	-70.956%
2025-12-19	149.4000	149.4000	149.4000	149.4000	-6.736%	1	573	-72.490%
2025-12-18	163.4200	164.0800	158.0400	160.1900	-0.069%	306	592	-74.343%
2025-12-05	160.3000	160.3000	160.3000	160.3000	-27.936%	8	419	-74.361%
2025-11-18	222.5100	222.5100	222.4400	222.4400	+7.459%	2	419	-81.523%
2025-11-14	207.0000	207.0000	207.0000	207.0000	+17.413%	1	419	-80.145%
2025-11-12	175.5400	176.3000	175.0500	176.3000	-1.843%	3	420	-76.687%
2025-11-03	179.5100	179.6100	179.5100	179.6100	+0.061%	2	419	-77.117%
2025-10-31	179.9300	179.9300	179.2800	179.5000	+9.192%	5	419	-77.103%
2025-10-27	164.4500	164.4500	164.3900	164.3900	-12.470%	4	419	-74.998%
2025-10-23	187.8100	187.8100	187.8100	187.8100	-12.033%	2	419	-78.116%
2025-10-17	212.9900	213.5000	212.9900	213.5000	+7.850%	2	417	-80.749%
2025-10-15	195.4900	197.9800	195.4900	197.9600	-5.418%	5	417	-79.238%
2025-10-14	215.2600	215.3900	209.3000	209.3000	-5.423%	4	416	-80.363%
2025-10-10	220.6000	221.3000	220.6000	221.3000	+18.978%	3	414	-81.428%
2025-10-03	186.0000	186.0000	186.0000	186.0000	-8.012%	81	411	-77.903%
2025-09-25	202.4000	202.4000	198.7000	202.2000	+4.816%	16	371	-79.674%
2025-09-12	192.9600	192.9600	192.9100	192.9100	-8.330%	4	357	-78.695%
2025-09-03	216.4100	216.4400	210.4400	210.4400	+0.162%	36	97	-80.469%
2025-08-29	210.2000	210.2000	210.1000	210.1000	-0.896%	13	67	-80.438%
2025-08-26	212.3000	212.3000	212.0000	212.0000	-11.037%	4	67	-80.613%
2025-08-04	238.3000	238.3000	238.3000	238.3000	-12.518%	1	64	-82.753%
2025-06-30	272.4000	272.4000	272.4000	272.4000	-20.077%	10	48	-84.912%
2025-05-21	345.6300	345.6300	340.8300	340.8300	-34.456%	5	38	-87.941%
2025-04-03	511.5400	520.0000	511.5400	520.0000	+45.154%	2	35	-92.096%
2025-03-25	357.8900	358.2400	357.8900	358.2400	-18.877%	4	33	-88.527%
2025-03-12	441.6000	441.6000	441.6000	441.6000	0.000%	18	33	-90.693%

.dark-mode .cgjQG9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cgjQG9{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P5725SPX Dec 18 2026 5725.00 Put (SPX261218P05725000)option OPRA

SPX20261218P5725
SPX Dec 18 2026 5725.00 Put (SPX261218P05725000)
option OPRA