Dark

SPX20261218P5750
SPX Dec 18 2026 5750.00 Put (SPX261218P05750000)
option OPRA

EOD

Jul 8, 2026

42.10+3.414%(+1.39)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	42.1000	42.1000	42.1000	42.1000	+3.414%	1	8,237	0.000%
2026-07-06	40.7600	40.8100	40.5000	40.7100	-3.095%	32	8,234	+3.414%
2026-07-02	42.0100	42.0100	42.0100	42.0100	-4.955%	25	8,283	+0.214%
2026-07-01	44.2000	44.2000	44.2000	44.2000	+1.306%	5	8,283	-4.751%
2026-06-30	43.6900	43.6900	43.6300	43.6300	-7.934%	4	8,280	-3.507%
2026-06-29	47.3900	47.3900	47.3900	47.3900	-12.806%	2	8,280	-11.163%
2026-06-26	56.1000	56.1000	54.3400	54.3500	-0.257%	108	8,280	-22.539%
2026-06-25	54.4400	54.4900	54.4400	54.4900	-5.498%	2	8,178	-22.738%
2026-06-23	56.7900	57.6600	56.6400	57.6600	+12.005%	67	8,178	-26.986%
2026-06-22	48.8500	51.4800	48.8500	51.4800	+0.724%	17	8,243	-18.221%
2026-06-18	51.7100	52.2000	51.1100	51.1100	-13.373%	5	8,243	-17.629%
2026-06-17	56.1200	59.0000	56.1200	59.0000	+17.390%	17	8,243	-28.644%
2026-06-16	50.2600	50.2600	50.2600	50.2600	+4.317%	2	8,243	-16.236%
2026-06-15	49.2100	49.2100	48.1600	48.1800	-18.256%	4	8,222	-12.619%
2026-06-12	59.2000	59.2000	58.9400	58.9400	-6.741%	24	8,222	-28.571%
2026-06-11	71.0000	77.8700	61.8000	63.2000	-15.700%	22	8,222	-33.386%
2026-06-10	70.6500	74.9700	70.6200	74.9700	+24.535%	4	8,215	-43.844%
2026-06-08	60.3100	60.3900	60.2000	60.2000	+8.410%	49	8,214	-30.066%
2026-06-05	55.5400	55.5400	55.5300	55.5300	+2.454%	2	8,167	-24.185%
2026-06-02	54.2000	54.2000	54.2000	54.2000	+1.138%	15	8,167	-22.325%
2026-05-29	53.4700	53.5900	53.4700	53.5900	-3.563%	2	8,167	-21.441%
2026-05-28	55.5700	55.5700	55.5700	55.5700	-5.397%	4	8,167	-24.240%
2026-05-27	60.4400	60.6300	58.7400	58.7400	-2.425%	4	8,171	-28.328%
2026-05-26	58.8500	60.2000	58.8500	60.2000	-14.123%	121	8,171	-30.066%
2026-05-20	70.1000	70.1000	70.1000	70.1000	-4.366%	1	8,172	-39.943%
2026-05-19	73.6000	73.6000	73.3000	73.3000	+6.386%	2	8,234	-42.565%
2026-05-14	70.3000	70.5000	68.9000	68.9000	-6.513%	32	8,234	-38.897%
2026-05-13	74.5000	74.6000	72.9000	73.7000	-7.179%	39	8,262	-42.877%
2026-05-12	79.4000	79.4000	79.4000	79.4000	+6.907%	30	8,262	-46.977%
2026-05-11	74.2600	74.2700	74.2600	74.2700	-1.171%	2	8,262	-43.315%
2026-05-08	74.8100	75.4800	74.8100	75.1500	-5.353%	7	8,246	-43.979%
2026-05-06	79.6000	79.6000	79.3400	79.4000	-5.868%	46	8,247	-46.977%
2026-05-05	85.3900	85.3900	84.3500	84.3500	+0.753%	168	8,247	-50.089%
2026-05-01	83.3900	83.8600	82.8500	83.7200	-4.582%	42	8,193	-49.713%
2026-04-30	90.5000	90.5000	87.6400	87.7400	-8.983%	11	8,193	-52.017%
2026-04-29	94.4000	96.4000	94.4000	96.4000	+0.312%	17	8,189	-56.328%
2026-04-24	95.7400	96.1000	95.7400	96.1000	-3.223%	6	8,178	-56.191%
2026-04-23	99.3500	109.3300	99.3000	99.3000	+0.404%	7	8,178	-57.603%
2026-04-22	98.4000	98.9000	98.4000	98.9000	-5.268%	5	8,180	-57.432%
2026-04-21	100.0000	104.4000	100.0000	104.4000	+6.098%	1,744	8,686	-59.674%
2026-04-17	99.0800	99.0800	95.0400	98.4000	-9.931%	56	8,686	-57.215%
2026-04-16	108.1000	109.2500	107.7000	109.2500	+2.679%	3	8,712	-61.465%
2026-04-15	107.1200	110.4400	105.1600	106.4000	-4.847%	78	9,041	-60.432%
2026-04-14	111.6500	112.1000	110.1000	111.8200	-4.866%	18	9,057	-62.350%
2026-04-13	129.3100	129.3100	117.5400	117.5400	-10.048%	50	9,064	-64.182%
2026-04-10	126.1600	130.8200	125.2200	130.6700	+2.890%	102	9,072	-67.781%
2026-04-09	128.8900	128.8900	127.0000	127.0000	-7.971%	13	8,971	-66.850%
2026-04-08	139.6700	141.0300	135.1000	138.0000	-19.940%	230	8,970	-69.493%
2026-04-07	188.1000	188.1000	172.3700	172.3700	-4.873%	3	8,771	-75.576%
2026-04-01	177.8000	181.2000	177.3000	181.2000	-8.020%	55	8,801	-76.766%
2026-03-31	220.1600	221.7200	197.0000	197.0000	-18.149%	256	8,634	-78.629%
2026-03-30	240.6800	240.6800	240.6800	240.6800	-1.353%	7	8,449	-82.508%
2026-03-27	233.8900	243.9800	228.7700	243.9800	+17.836%	1,880	8,444	-82.744%
2026-03-26	201.0000	207.0500	195.3000	207.0500	+10.840%	233	6,931	-79.667%
2026-03-25	185.4000	186.8000	185.4000	186.8000	-5.566%	48	6,712	-77.463%
2026-03-24	205.7700	205.7800	193.2200	197.8100	+2.609%	219	6,681	-78.717%
2026-03-23	180.5100	192.7800	180.5100	192.7800	-11.268%	4	6,471	-78.162%
2026-03-20	221.1000	221.1000	217.2600	217.2600	+8.090%	11	6,472	-80.622%
2026-03-19	201.0000	201.0000	201.0000	201.0000	+9.115%	742	6,465	-79.055%
2026-03-18	184.2100	184.2100	184.2100	184.2100	+10.338%	1	6,464	-77.146%
2026-03-17	165.9700	166.9500	165.7000	166.9500	-14.385%	37	6,463	-74.783%
2026-03-13	176.2000	195.0000	176.2000	195.0000	+5.863%	655	7,076	-78.410%
2026-03-12	179.7000	184.8600	179.5000	184.2000	+8.289%	10	7,292	-77.144%
2026-03-11	166.0000	171.7000	166.0000	170.1000	+9.249%	1,032	6,915	-75.250%
2026-03-10	167.4000	167.4000	155.7000	155.7000	-13.452%	2	7,176	-72.961%
2026-03-09	201.4000	201.4000	179.9000	179.9000	-3.848%	29	7,180	-76.598%
2026-03-06	181.7600	187.1000	173.6000	187.1000	+13.257%	120	7,180	-77.499%
2026-03-05	165.2000	165.2000	165.2000	165.2000	+0.468%	4	7,247	-74.516%
2026-03-03	167.9800	173.0000	162.4900	164.4300	+7.639%	926	7,268	-74.396%
2026-03-02	153.1000	153.1000	152.7600	152.7600	+5.388%	2	6,596	-72.440%
2026-02-27	148.3000	148.3000	144.3000	144.9500	+5.418%	14	6,596	-70.956%
2026-02-26	137.5000	137.5000	137.5000	137.5000	+3.383%	70	6,599	-69.382%
2026-02-25	133.0000	133.0000	133.0000	133.0000	-12.592%	1	6,551	-68.346%
2026-02-23	152.1600	152.1600	152.1600	152.1600	-1.470%	1	6,551	-72.332%
2026-02-13	154.4300	154.4300	154.4300	154.4300	-1.006%	2	6,548	-72.738%
2026-02-12	132.3000	156.3000	132.3000	156.0000	+14.185%	4	6,548	-73.013%
2026-02-11	135.6000	136.6200	135.5000	136.6200	-0.640%	482	6,549	-69.185%
2026-02-06	148.2000	148.2000	137.5000	137.5000	-10.819%	11	6,168	-69.382%
2026-02-04	154.0800	154.1800	154.0800	154.1800	+10.207%	2	6,159	-72.694%
2026-02-03	136.4000	140.5000	136.4000	139.9000	+0.647%	10	6,158	-69.907%
2026-01-29	134.7000	145.0000	134.7000	139.0000	+2.356%	32	6,166	-69.712%
2026-01-28	132.0000	137.5000	132.0000	135.8000	+4.462%	1,031	6,145	-68.999%
2026-01-27	130.0000	130.0000	130.0000	130.0000	-3.575%	3	5,467	-67.615%
2026-01-22	134.8200	134.8200	134.8200	134.8200	-1.519%	1	5,467	-68.773%
2026-01-16	135.8000	136.9000	135.8000	136.9000	+2.088%	6	5,467	-69.248%
2026-01-15	134.1000	134.1000	134.1000	134.1000	+0.337%	4	5,467	-68.606%
2026-01-13	133.6500	133.6500	133.6500	133.6500	+1.992%	200	5,471	-68.500%
2026-01-09	131.0400	131.0400	131.0400	131.0400	-4.629%	3	5,314	-67.872%
2026-01-07	137.4000	137.4000	137.4000	137.4000	-3.308%	1	5,314	-69.360%
2026-01-05	142.1000	142.1000	142.1000	142.1000	-1.374%	8	5,313	-70.373%
2025-12-31	141.5000	144.0800	141.5000	144.0800	+3.283%	40	5,320	-70.780%
2025-12-26	140.7000	140.7000	139.5000	139.5000	-0.740%	9	5,330	-69.821%
2025-12-23	140.5700	140.5700	140.5400	140.5400	-2.868%	2	5,322	-70.044%
2025-12-22	146.2400	146.2400	144.6400	144.6900	-5.678%	4	5,323	-70.903%
2025-12-19	152.5000	154.1000	152.5000	153.4000	-5.250%	11	5,323	-72.555%
2025-12-18	164.6000	166.1000	161.9000	161.9000	-1.581%	7	5,307	-73.996%
2025-12-16	167.4000	167.4000	164.5000	164.5000	-0.544%	3	5,306	-74.407%
2025-12-15	165.5400	165.5400	165.4000	165.4000	+0.182%	2	5,382	-74.547%
2025-12-12	165.1000	165.1000	165.1000	165.1000	+3.817%	6	5,383	-74.500%
2025-12-10	168.2000	168.2000	158.9700	159.0300	-2.793%	11	5,377	-73.527%
2025-12-05	163.6000	163.6000	163.6000	163.6000	-2.735%	4	5,103	-74.267%
2025-12-04	170.2600	170.2600	168.2000	168.2000	-0.137%	321	5,103	-74.970%
2025-12-02	170.3200	172.8800	168.4300	168.4300	-3.677%	8	4,852	-75.004%
2025-11-26	178.1000	178.1000	174.8600	174.8600	-7.207%	20	4,868	-75.924%
2025-11-25	188.5300	188.5300	188.4400	188.4400	-12.678%	6	4,868	-77.659%
2025-11-19	218.1000	218.1000	215.8000	215.8000	-2.538%	2	4,868	-80.491%
2025-11-18	220.5000	221.4200	220.5000	221.4200	+20.037%	8	4,868	-80.986%
2025-11-13	183.8100	184.4600	183.8100	184.4600	+1.285%	2	4,869	-77.177%
2025-11-11	183.1700	183.5000	181.6900	182.1200	+1.409%	24	4,869	-76.883%
2025-11-10	180.6000	180.6000	179.5900	179.5900	-9.740%	201	4,869	-76.558%
2025-11-06	199.1000	199.1000	198.9700	198.9700	+10.890%	8	4,914	-78.841%
2025-10-31	177.8200	188.7100	177.8200	179.4300	+5.238%	4	4,914	-76.537%
2025-10-29	170.5000	170.5000	170.5000	170.5000	-0.745%	2	4,912	-75.308%
2025-10-28	167.6900	171.7800	167.6900	171.7800	+1.856%	13	4,911	-75.492%
2025-10-27	168.8600	168.8600	168.6500	168.6500	-5.066%	3	4,929	-75.037%
2025-10-24	177.7000	178.0500	176.1500	177.6500	-9.246%	8	4,929	-76.302%
2025-10-22	195.7500	195.7500	195.7500	195.7500	+4.122%	1	4,927	-78.493%
2025-10-21	191.5300	191.5300	188.0000	188.0000	-0.760%	276	4,840	-77.606%
2025-10-20	191.9000	191.9000	188.7300	189.4400	-14.106%	176	4,666	-77.777%
2025-10-17	221.9000	221.9000	220.5500	220.5500	+6.059%	2	4,662	-80.911%
2025-10-16	207.7200	207.9500	207.7200	207.9500	+5.004%	3	4,661	-79.755%
2025-10-15	197.8000	198.0400	197.5000	198.0400	-12.146%	453	4,659	-78.742%
2025-10-14	226.0000	226.0000	225.4200	225.4200	+9.800%	4	4,282	-81.324%
2025-10-13	209.7000	209.7000	205.3000	205.3000	-9.320%	607	4,285	-79.493%
2025-10-10	188.3000	226.4000	188.3000	226.4000	+18.070%	2	4,509	-81.405%
2025-10-09	187.6700	191.7500	187.5500	191.7500	-0.213%	9	4,507	-78.044%
2025-10-03	192.1600	192.1600	192.1600	192.1600	+2.617%	23	4,505	-78.091%
2025-10-02	187.2600	187.2600	187.2600	187.2600	-4.376%	1	4,494	-77.518%
2025-10-01	195.8300	195.8300	195.8300	195.8300	-4.146%	1	4,494	-78.502%
2025-09-25	207.3000	207.3000	204.3000	204.3000	+5.472%	15	4,493	-79.393%
2025-09-15	193.7000	193.7000	193.7000	193.7000	-0.595%	21	1,889	-78.265%
2025-09-11	195.0200	195.0200	194.8600	194.8600	-1.337%	542	1,716	-78.395%
2025-09-10	197.5000	197.5000	197.5000	197.5000	-6.127%	1	1,458	-78.684%
2025-09-05	210.4700	210.4700	210.3900	210.3900	+2.484%	2	1,459	-79.990%
2025-09-04	212.3100	212.4000	205.2900	205.2900	-4.414%	6	1,459	-79.492%
2025-09-03	214.7200	214.9200	214.7200	214.7700	-0.246%	64	1,458	-80.398%
2025-08-29	216.8000	216.8000	215.3000	215.3000	+1.797%	2	1,436	-80.446%
2025-08-27	211.7000	211.7000	211.5000	211.5000	-2.264%	6	1,436	-80.095%
2025-08-26	216.3000	216.4000	216.3000	216.4000	+1.931%	4	1,438	-80.545%
2025-08-22	212.3000	212.3000	212.3000	212.3000	-11.246%	1	1,434	-80.170%
2025-08-20	239.2000	239.2000	239.2000	239.2000	+8.162%	1	1,435	-82.400%
2025-08-13	221.1500	221.1500	221.1500	221.1500	+0.390%	1	1,434	-80.963%
2025-08-12	220.5500	220.5500	220.2900	220.2900	-9.383%	2	1,434	-80.889%
2025-08-04	243.1000	243.1000	243.1000	243.1000	-6.787%	1	1,198	-82.682%
2025-08-01	260.8000	260.8000	260.8000	260.8000	+13.077%	1	1,198	-83.857%
2025-07-31	230.6400	230.6400	230.6400	230.6400	-0.723%	3	1,198	-81.746%
2025-07-30	229.0200	232.3200	229.0200	232.3200	+2.502%	9	1,201	-81.878%
2025-07-29	226.6500	226.6500	226.6500	226.6500	-0.233%	1	1,192	-81.425%
2025-07-28	226.3100	227.1800	225.7500	227.1800	-0.469%	8	1,191	-81.468%
2025-07-25	230.6200	230.6200	228.2500	228.2500	-1.608%	5	1,192	-81.555%
2025-07-24	231.9800	231.9800	231.9800	231.9800	-8.090%	1	1,195	-81.852%
2025-07-22	253.5000	253.5000	252.4000	252.4000	+2.894%	2	1,194	-83.320%
2025-07-21	247.0300	247.0300	245.3000	245.3000	-5.392%	8	1,193	-82.837%
2025-07-17	259.2800	259.2800	259.2800	259.2800	-1.829%	1	1,199	-83.763%
2025-07-16	264.1100	264.1100	264.1100	264.1100	+2.807%	5	1,198	-84.060%
2025-07-15	257.0000	257.0000	256.9000	256.9000	+2.188%	4	1,203	-83.612%
2025-07-10	252.7000	252.7000	251.3000	251.4000	-9.471%	4	1,203	-83.254%
2025-06-30	277.6000	277.7000	277.6000	277.7000	-0.998%	6	1,200	-84.840%
2025-06-27	280.5000	280.5000	280.5000	280.5000	-2.998%	1	1,205	-84.991%
2025-06-26	288.4800	289.1700	288.1600	289.1700	-13.126%	40	1,204	-85.441%
2025-06-17	322.6900	332.8600	322.4600	332.8600	+5.603%	6	1,359	-87.352%
2025-06-16	315.5000	315.5000	315.2000	315.2000	-6.093%	2	1,359	-86.643%
2025-06-04	333.0500	335.6500	333.0500	335.6500	-5.400%	60	1,359	-87.457%
2025-06-02	354.8100	354.8100	354.8100	354.8100	+3.443%	1	1,351	-88.134%
2025-05-20	343.0000	343.0000	343.0000	343.0000	-1.352%	1	1,234	-87.726%
2025-05-16	347.7000	347.7000	347.7000	347.7000	-1.752%	102	1,234	-87.892%
2025-05-14	353.9000	353.9000	353.9000	353.9000	+0.740%	1	1,281	-88.104%
2025-05-13	352.8000	352.8000	351.3000	351.3000	-11.036%	5	1,282	-88.016%
2025-05-12	395.4900	395.4900	394.8800	394.8800	-18.882%	152	1,287	-89.339%
2025-05-01	490.9000	490.9000	486.8000	486.8000	-23.314%	326	1,073	-91.352%
2025-04-22	629.1000	634.8000	629.1000	634.8000	-0.424%	3	862	-93.368%
2025-04-16	640.1000	640.1000	637.5000	637.5000	-4.502%	4	860	-93.396%
2025-04-11	667.5500	667.5500	667.5500	667.5500	+7.513%	20	860	-93.693%
2025-04-10	620.9000	620.9000	620.9000	620.9000	-23.080%	1	860	-93.220%
2025-04-09	804.1000	807.2000	777.0000	807.2000	+29.775%	15	860	-94.784%
2025-04-08	622.0000	622.0000	622.0000	622.0000	-20.389%	1	863	-93.232%
2025-04-07	781.3000	781.3000	781.3000	781.3000	+44.589%	61	863	-94.612%
2025-04-03	542.7200	542.7200	540.3600	540.3600	+25.199%	4	897	-92.209%
2025-04-02	431.6000	431.6000	431.6000	431.6000	-3.768%	2	897	-90.246%
2025-03-28	448.5000	448.5000	448.5000	448.5000	+14.469%	2	897	-90.613%
2025-03-26	391.5200	391.8100	391.5200	391.8100	+7.767%	2	688	-89.255%
2025-03-25	362.8500	365.2300	362.7400	363.5700	-3.383%	7	688	-88.420%
2025-03-24	385.0000	385.0000	370.0000	376.3000	-20.038%	20	688	-88.812%
2025-03-13	470.9000	473.2000	470.4000	470.6000	-0.149%	60	628	-91.054%
2025-03-11	471.4000	471.4000	471.3000	471.3000	+36.966%	11	628	-91.067%
2025-03-03	344.1000	344.1000	344.1000	344.1000	-2.879%	8	577	-87.765%
2025-02-28	351.4000	356.3000	349.8000	354.3000	+4.022%	50	569	-88.117%
2025-02-25	340.6000	340.6000	340.6000	340.6000	+19.341%	2	564	-87.639%
2025-02-18	285.4000	285.4000	285.4000	285.4000	+0.812%	1	564	-85.249%
2025-02-14	283.0000	283.1000	283.0000	283.1000	-4.261%	14	563	-85.129%
2025-02-06	295.7000	295.7000	295.7000	295.7000	-3.005%	1	563	-85.763%
2025-02-05	305.2300	305.2300	304.8600	304.8600	+1.024%	2	563	-86.190%
2025-01-30	302.0200	302.0200	301.7700	301.7700	+3.969%	2	562	-86.049%
2025-01-23	289.9100	290.2500	289.9100	290.2500	-10.153%	112	562	-85.495%
2025-01-15	323.9700	324.0000	322.9500	323.0500	-10.809%	6	401	-86.968%
2025-01-13	382.6900	382.6900	362.2000	362.2000	-0.732%	18	401	-88.377%
2025-01-10	364.8100	368.2600	364.8100	364.8700	+10.835%	18	397	-88.462%
2025-01-07	335.6100	335.6100	329.1300	329.2000	+6.914%	24	396	-87.211%
2025-01-06	310.2400	310.4400	307.4900	307.9100	-5.133%	78	422	-86.327%
2025-01-03	334.0900	337.6700	324.5700	324.5700	-3.111%	272	422	-87.029%
2024-12-30	330.1800	334.9900	329.1200	334.9900	-0.508%	50	442	-87.432%
2024-12-23	336.7000	336.7000	336.7000	336.7000	-9.611%	60	455	-87.496%
2024-12-20	372.5000	372.5000	372.5000	372.5000	+21.178%	1	395	-88.698%
2024-12-18	307.4000	307.4000	307.4000	307.4000	+0.130%	1	395	-86.304%
2024-12-12	307.0000	307.0000	307.0000	307.0000	-10.989%	40	394	-86.287%
2024-11-20	344.9000	344.9000	344.9000	344.9000	+5.213%	50	354	-87.794%
2024-11-06	328.2000	328.2000	326.8900	327.8100	-17.453%	252	0	-87.157%
2024-11-04	396.8000	397.1200	396.8000	397.1200	+0.030%	120	0	-89.399%
2024-11-01	399.3600	399.3600	393.5500	397.0000	+8.263%	22	0	-89.395%
2024-10-30	367.0000	367.0000	366.7000	366.7000	-15.871%	4	0	-88.519%
2024-10-01	435.8800	435.8800	435.8800	435.8800	+1.389%	2	0	-90.341%
2024-09-19	429.9100	429.9100	429.9100	429.9100	-2.935%	302	0	-90.207%
2024-08-21	442.7200	442.9100	442.7200	442.9100	-0.293%	4	0	-90.495%
2024-08-16	443.2000	444.2100	443.2000	444.2100	-8.988%	4	0	-90.523%
2024-08-14	488.0800	488.0800	488.0800	488.0800	0.000%	4	0	-91.374%

.dark-mode .RlxGjW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RlxGjW{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P5750SPX Dec 18 2026 5750.00 Put (SPX261218P05750000)option OPRA

SPX20261218P5750
SPX Dec 18 2026 5750.00 Put (SPX261218P05750000)
option OPRA