Dark

SPX20261218P5850
SPX Dec 18 2026 5850.00 Put (SPX261218P05850000)
option OPRA

EOD

Jul 8, 2026

46.40-0.961%(-0.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	46.4000	46.4000	46.4000	46.4000	-0.961%	1	4,239	0.000%
2026-07-07	44.6500	46.8500	44.6500	46.8500	+4.810%	5	4,239	-0.961%
2026-07-06	45.0600	45.1600	44.7000	44.7000	-4.894%	24	4,240	+3.803%
2026-07-02	47.0000	47.0000	47.0000	47.0000	-2.893%	30	4,257	-1.277%
2026-07-01	46.5700	48.4000	46.5700	48.4000	+1.276%	18	4,257	-4.132%
2026-06-30	51.2100	51.2900	47.7900	47.7900	-13.424%	6	4,257	-2.909%
2026-06-29	55.1700	55.2000	55.1700	55.2000	-7.723%	2	4,259	-15.942%
2026-06-26	61.0400	61.2300	59.7300	59.8200	-2.573%	206	4,259	-22.434%
2026-06-25	60.1000	61.4000	59.5100	61.4000	-6.573%	8	4,210	-24.430%
2026-06-24	61.3800	66.6500	61.3800	65.7200	+4.733%	9	4,208	-29.397%
2026-06-23	62.5300	64.4100	62.4100	62.7500	+10.030%	255	4,206	-26.056%
2026-06-22	56.6900	57.0300	56.6900	57.0300	+3.559%	2	4,078	-18.639%
2026-06-16	55.0700	55.0700	55.0700	55.0700	+4.438%	2	4,078	-15.744%
2026-06-15	54.7900	54.7900	52.6600	52.7300	-34.162%	41	4,086	-12.005%
2026-06-11	80.0700	80.0900	80.0700	80.0900	-1.245%	2	4,086	-42.065%
2026-06-10	81.8800	82.2400	81.1000	81.1000	+4.376%	4	4,088	-42.787%
2026-06-09	77.7000	77.7000	77.7000	77.7000	+15.625%	1	4,073	-40.283%
2026-06-08	67.9300	67.9300	67.2000	67.2000	-1.683%	13	4,071	-30.952%
2026-06-05	68.3500	68.3500	68.3500	68.3500	+10.778%	3	4,060	-32.114%
2026-06-03	61.3600	61.8500	61.0100	61.7000	+6.014%	51	4,070	-24.797%
2026-05-29	58.2000	58.2000	58.2000	58.2000	-11.009%	11	4,067	-20.275%
2026-05-27	65.2100	65.4000	65.1500	65.4000	+0.307%	8	4,078	-29.052%
2026-05-26	65.7000	65.7000	65.2000	65.2000	-15.104%	4	4,084	-28.834%
2026-05-20	77.6000	77.6000	76.8000	76.8000	-5.302%	2	4,085	-39.583%
2026-05-19	81.6000	81.9000	79.7000	81.1000	+1.757%	134	4,134	-42.787%
2026-05-18	78.8000	80.2000	78.8000	79.7000	-0.450%	8	4,134	-41.782%
2026-05-15	80.0600	80.0600	80.0600	80.0600	+6.605%	1	4,134	-42.043%
2026-05-14	79.2000	79.2000	75.1000	75.1000	-6.939%	17	4,059	-38.216%
2026-05-13	81.4000	81.7000	79.4000	80.7000	-2.841%	30	4,058	-42.503%
2026-05-11	81.2200	83.3200	81.2200	83.0600	+1.046%	28	4,058	-44.137%
2026-05-08	83.3000	83.3000	82.2000	82.2000	-3.634%	27	4,068	-43.552%
2026-05-07	84.3800	85.3000	84.3800	85.3000	-1.988%	2	4,057	-45.604%
2026-05-06	87.4700	87.5300	87.0300	87.0300	-7.709%	30	4,056	-46.685%
2026-05-05	94.3000	94.3000	94.3000	94.3000	-4.555%	20	4,066	-50.795%
2026-05-04	96.2000	98.8000	96.2000	98.8000	+8.919%	48	4,069	-53.036%
2026-05-01	90.7100	90.7100	90.7100	90.7100	-7.174%	1	4,054	-48.848%
2026-04-30	98.5800	98.5800	97.7200	97.7200	-6.756%	2	4,054	-52.517%
2026-04-29	104.8000	104.8000	104.8000	104.8000	-0.475%	1	4,054	-55.725%
2026-04-28	106.9000	106.9000	105.3000	105.3000	-0.754%	15	4,053	-55.935%
2026-04-27	106.1000	106.1000	106.1000	106.1000	-2.392%	226	4,052	-56.268%
2026-04-23	108.7000	108.7000	108.7000	108.7000	+0.929%	2	4,150	-57.314%
2026-04-22	107.7000	107.7000	107.7000	107.7000	-1.011%	7	4,146	-56.917%
2026-04-21	108.8000	108.8000	108.8000	108.8000	-2.105%	4	4,153	-57.353%
2026-04-20	109.1500	111.1400	109.1500	111.1400	+4.948%	9	4,153	-58.251%
2026-04-17	108.6800	108.6800	105.7800	105.9000	-6.778%	16	4,152	-56.185%
2026-04-16	119.5000	119.7500	113.6000	113.6000	-2.573%	229	4,159	-59.155%
2026-04-15	118.5400	120.0700	116.6000	116.6000	-3.795%	24	4,046	-60.206%
2026-04-14	122.9400	122.9400	120.7000	121.2000	-6.366%	119	4,052	-61.716%
2026-04-13	140.0000	140.0000	129.4400	129.4400	-9.923%	16	4,054	-64.153%
2026-04-10	139.1900	143.7000	139.1900	143.7000	+1.677%	10	4,051	-67.711%
2026-04-09	141.3300	141.3300	141.3300	141.3300	-8.406%	1	4,051	-67.169%
2026-04-08	154.0700	154.3000	154.0700	154.3000	-22.746%	15	4,052	-69.929%
2026-04-07	199.7300	199.7300	199.7300	199.7300	-12.091%	2	4,065	-76.769%
2026-04-02	227.2000	227.2000	227.2000	227.2000	-8.656%	2	4,065	-79.577%
2026-03-27	248.7000	248.7300	248.7000	248.7300	+7.027%	8	4,065	-81.345%
2026-03-26	216.2000	232.4000	214.1000	232.4000	+13.013%	14	4,064	-80.034%
2026-03-25	202.4000	205.6400	202.4000	205.6400	-5.409%	4	4,064	-77.436%
2026-03-24	213.2500	217.4000	213.1700	217.4000	-8.270%	11	4,062	-78.657%
2026-03-20	241.2300	241.2300	237.0000	237.0000	+7.884%	5	4,061	-80.422%
2026-03-19	220.8300	221.3900	219.6800	219.6800	+20.505%	110	4,058	-78.878%
2026-03-17	182.8200	185.0100	181.6000	182.3000	-2.980%	20	4,112	-74.547%
2026-03-16	184.3000	187.9000	184.3000	187.9000	-12.278%	10	4,114	-75.306%
2026-03-13	209.9900	214.2000	209.9900	214.2000	+11.175%	4	4,127	-78.338%
2026-03-12	192.8700	192.8700	192.6700	192.6700	+3.753%	40	4,127	-75.917%
2026-03-10	185.7000	185.7000	185.7000	185.7000	-7.122%	1	4,127	-75.013%
2026-03-09	203.5400	203.7900	199.9400	199.9400	-0.180%	176	4,136	-76.793%
2026-03-06	200.3000	200.3000	200.3000	200.3000	+9.573%	9	4,136	-76.835%
2026-03-05	182.5000	182.8000	182.5000	182.8000	+15.623%	5	4,136	-74.617%
2026-03-04	154.9200	158.1000	154.9200	158.1000	-7.055%	7	4,135	-70.651%
2026-03-03	170.1000	170.1000	170.1000	170.1000	+5.587%	5	4,136	-72.722%
2026-03-02	159.0700	161.1000	158.6200	161.1000	+2.286%	9	4,133	-71.198%
2026-02-27	162.6400	162.7500	157.5000	157.5000	-0.430%	37	4,131	-70.540%
2026-02-26	159.2500	159.3000	157.9700	158.1800	+7.679%	60	4,116	-70.666%
2026-02-25	147.6300	147.6300	146.9000	146.9000	-5.652%	6	4,114	-68.414%
2026-02-24	156.1400	156.7000	155.3000	155.7000	-4.479%	14	4,114	-70.199%
2026-02-20	163.0000	163.0000	163.0000	163.0000	-2.687%	11	4,111	-71.534%
2026-02-19	164.9000	167.5000	164.9000	167.5000	+6.451%	5	4,100	-72.299%
2026-02-18	152.5000	161.0000	152.5000	157.3500	-10.505%	20	4,100	-70.512%
2026-02-17	175.5600	175.8200	175.5600	175.8200	+3.120%	2	4,092	-73.609%
2026-02-12	170.5000	170.5000	170.5000	170.5000	+18.981%	1	4,093	-72.786%
2026-02-09	145.7000	145.7000	143.3000	143.3000	-10.421%	6	3,696	-67.620%
2026-02-06	161.5000	161.5000	159.9700	159.9700	-7.692%	3	3,698	-70.995%
2026-02-05	171.4000	173.3000	171.4000	173.3000	+8.110%	5	3,700	-73.226%
2026-02-04	158.8400	160.3000	158.8400	160.3000	+9.048%	4	3,699	-71.054%
2026-02-03	147.0000	147.0000	147.0000	147.0000	+3.594%	6	3,698	-68.435%
2026-02-02	141.9000	141.9000	141.9000	141.9000	-8.945%	22	3,692	-67.301%
2026-01-30	155.1800	155.8400	155.1800	155.8400	+0.796%	20	3,692	-70.226%
2026-01-29	154.6100	154.6100	154.6100	154.6100	+5.752%	18	3,692	-69.989%
2026-01-28	145.3000	146.2000	145.3000	146.2000	-1.582%	2	3,710	-68.263%
2026-01-23	148.2500	148.5500	148.1500	148.5500	+1.054%	12	3,710	-68.765%
2026-01-22	149.8000	149.8000	147.0000	147.0000	-3.670%	6	3,710	-68.435%
2026-01-21	152.6000	152.6000	152.6000	152.6000	-11.680%	2	3,713	-69.594%
2026-01-20	168.0500	172.7800	168.0500	172.7800	+16.743%	331	3,790	-73.145%
2026-01-16	150.4000	150.4000	147.7000	148.0000	+0.135%	11	3,862	-68.649%
2026-01-15	145.8000	147.8000	145.7000	147.8000	-5.110%	3	3,862	-68.606%
2026-01-14	156.8900	156.8900	155.7100	155.7600	+9.690%	5	3,862	-70.211%
2026-01-12	142.0000	142.0000	142.0000	142.0000	-4.794%	2	3,281	-67.324%
2026-01-09	149.1500	149.1500	149.1500	149.1500	-3.244%	490	3,275	-68.890%
2026-01-06	154.1500	154.1500	154.1500	154.1500	-4.787%	158	2,786	-69.899%
2026-01-02	161.9000	161.9000	161.9000	161.9000	+0.186%	1	2,685	-71.340%
2025-12-31	157.3000	162.2000	155.3000	161.6000	+6.421%	67	2,681	-71.287%
2025-12-30	151.8500	151.8500	151.8500	151.8500	-0.752%	20	2,681	-69.444%
2025-12-29	154.2000	154.2000	153.0000	153.0000	-0.261%	5	2,661	-69.673%
2025-12-23	155.8000	156.0600	153.0000	153.4000	-2.168%	10	2,661	-69.752%
2025-12-22	157.3000	157.3000	156.8000	156.8000	-5.888%	4	2,661	-70.408%
2025-12-19	168.1300	168.1300	166.6100	166.6100	-11.538%	9	2,661	-72.151%
2025-12-16	188.2400	188.3400	188.2400	188.3400	+10.399%	2	2,662	-75.364%
2025-12-11	176.7000	176.7000	170.6000	170.6000	-4.778%	19	2,663	-72.802%
2025-12-10	185.2000	185.3000	179.1600	179.1600	-1.273%	33	2,663	-74.101%
2025-12-09	181.0400	181.4700	180.8400	181.4700	+0.371%	4	2,656	-74.431%
2025-12-08	180.8000	180.8000	180.8000	180.8000	+2.454%	39	2,656	-74.336%
2025-12-05	176.3600	176.4700	176.2200	176.4700	-3.637%	52	2,617	-73.707%
2025-12-04	184.6900	184.8000	181.4700	183.1300	+0.709%	169	2,643	-74.663%
2025-12-03	181.8400	181.8400	181.8400	181.8400	-5.292%	1	2,645	-74.483%
2025-11-28	192.0000	192.0000	192.0000	192.0000	-0.621%	1	2,645	-75.833%
2025-11-26	195.9300	195.9300	193.2000	193.2000	-14.513%	8	2,644	-75.983%
2025-11-24	226.0000	226.0000	226.0000	226.0000	-10.778%	4	2,644	-79.469%
2025-11-21	253.3000	253.3000	253.3000	253.3000	+6.783%	5	2,640	-81.682%
2025-11-18	236.8000	237.2100	236.8000	237.2100	+10.330%	16	2,316	-80.439%
2025-11-14	235.2400	235.2400	215.0000	215.0000	+0.327%	10	2,316	-78.419%
2025-11-13	207.3300	214.3000	207.3300	214.3000	+10.010%	4	2,314	-78.348%
2025-11-12	194.8000	194.8000	194.8000	194.8000	+0.180%	1	2,314	-76.181%
2025-11-11	194.1800	194.4500	194.1800	194.4500	-16.620%	4	2,313	-76.138%
2025-11-07	232.5700	233.2100	232.5700	233.2100	+7.470%	2	2,313	-80.104%
2025-11-06	212.7700	217.0000	212.7500	217.0000	+11.425%	16	2,314	-78.618%
2025-10-31	190.5700	203.1000	190.5700	194.7500	+5.917%	6	2,319	-76.175%
2025-10-29	186.2300	186.2600	183.8700	183.8700	+0.060%	6	2,318	-74.765%
2025-10-28	183.5000	183.7600	183.2900	183.7600	+0.685%	8	2,318	-74.750%
2025-10-27	182.5500	182.5500	182.4100	182.5100	-4.525%	6	2,319	-74.577%
2025-10-24	190.9400	191.1600	190.9400	191.1600	-9.360%	2	2,319	-75.727%
2025-10-23	210.9600	210.9600	210.9000	210.9000	-2.856%	2	2,318	-77.999%
2025-10-22	215.0900	217.1000	215.0500	217.1000	+5.276%	4	2,318	-78.627%
2025-10-20	206.0700	206.2200	206.0700	206.2200	-12.730%	2	2,318	-77.500%
2025-10-17	236.3000	236.3000	236.3000	236.3000	+6.634%	1	2,318	-80.364%
2025-10-15	219.8000	221.6000	214.0000	221.6000	-4.069%	34	2,345	-79.061%
2025-10-14	231.0000	231.0000	231.0000	231.0000	-6.174%	1	2,338	-79.913%
2025-10-10	238.7000	246.2000	238.7000	246.2000	+18.765%	6	2,337	-81.154%
2025-10-09	202.6000	210.1000	202.3800	207.3000	+1.782%	41	2,335	-77.617%
2025-10-08	208.5700	208.6300	203.6700	203.6700	-2.457%	44	2,360	-77.218%
2025-10-07	208.9000	208.9000	208.7000	208.8000	+1.458%	5	2,379	-77.778%
2025-10-06	205.8000	205.8000	205.8000	205.8000	-0.532%	1	2,379	-77.454%
2025-10-03	206.9000	206.9000	206.9000	206.9000	+1.871%	330	2,379	-77.574%
2025-10-02	203.1000	203.1000	203.1000	203.1000	-9.128%	2	2,219	-77.154%
2025-09-25	226.3000	227.4000	222.4000	223.5000	+3.281%	17	2,222	-79.239%
2025-09-24	216.9000	216.9000	216.4000	216.4000	+3.889%	10	2,217	-78.558%
2025-09-23	208.3000	208.3000	208.3000	208.3000	+1.863%	1	2,215	-77.724%
2025-09-22	203.7000	204.4900	203.7000	204.4900	-0.068%	2	2,214	-77.309%
2025-09-18	208.7200	208.7200	204.6300	204.6300	-4.974%	6	2,214	-77.325%
2025-09-16	212.8300	215.3800	212.6900	215.3400	+3.172%	44	2,211	-78.453%
2025-09-15	208.7500	208.7500	208.7200	208.7200	-1.356%	2	2,199	-77.769%
2025-09-12	213.1100	213.7800	211.5300	211.5900	+0.061%	42	2,199	-78.071%
2025-09-11	216.9800	217.3500	211.3800	211.4600	-7.941%	369	2,193	-78.057%
2025-09-05	229.7000	229.7000	229.7000	229.7000	+3.092%	1	2,211	-79.800%
2025-09-04	228.1400	228.1400	222.8100	222.8100	-4.402%	5	2,238	-79.175%
2025-09-03	233.1500	233.1500	233.0700	233.0700	-5.903%	90	2,238	-80.092%
2025-09-02	251.3000	251.3000	246.4500	247.6900	+9.115%	752	2,283	-81.267%
2025-08-29	227.0000	227.0000	227.0000	227.0000	+1.127%	1,001	1,032	-79.559%
2025-08-28	224.4700	224.4700	224.4700	224.4700	-1.548%	1	1,032	-79.329%
2025-08-27	229.0000	229.0000	228.0000	228.0000	-2.937%	2	1,032	-79.649%
2025-08-26	234.9900	234.9900	234.4000	234.9000	+2.950%	4	1,030	-80.247%
2025-08-25	228.1700	228.1700	228.1700	228.1700	-13.144%	1	1,030	-79.664%
2025-08-07	262.7000	262.7000	262.7000	262.7000	-0.152%	1	1,030	-82.337%
2025-08-04	263.5000	263.5000	263.1000	263.1000	+9.470%	2	1,029	-82.364%
2025-07-31	240.3400	240.3400	240.3400	240.3400	-3.787%	14	1,027	-80.694%
2025-07-30	247.8000	249.8000	247.8000	249.8000	+2.168%	29	1,041	-81.425%
2025-07-28	244.5000	244.5000	244.5000	244.5000	-2.597%	3	1,041	-81.022%
2025-07-24	251.1000	251.1000	251.0200	251.0200	-5.247%	6	1,038	-81.515%
2025-07-21	264.9400	264.9400	264.9200	264.9200	-6.256%	4	1,040	-82.485%
2025-07-11	282.6000	282.6000	282.6000	282.6000	+3.744%	3	1,038	-83.581%
2025-07-10	274.6000	274.6000	272.4000	272.4000	-5.377%	3	1,035	-82.966%
2025-07-08	287.7500	287.8800	287.7500	287.8800	+3.220%	2	1,037	-83.882%
2025-07-03	278.9000	278.9000	278.9000	278.9000	-7.863%	1	1,038	-83.363%
2025-07-01	305.1000	305.1000	302.7000	302.7000	-10.433%	4	1,038	-84.671%
2025-06-16	346.3000	346.3000	337.9600	337.9600	-3.191%	3	1,037	-86.271%
2025-06-12	349.1000	349.1000	349.1000	349.1000	-0.993%	1	1,034	-86.709%
2025-06-06	352.6000	352.6000	352.6000	352.6000	-2.246%	8	1,034	-86.841%
2025-06-04	360.7000	360.7000	360.7000	360.7000	-6.528%	6	1,018	-87.136%
2025-06-02	388.8000	389.5000	385.8900	385.8900	-12.639%	42	1,018	-87.976%
2025-05-23	441.7200	441.7200	441.7200	441.7200	+9.657%	10	1,003	-89.496%
2025-05-22	404.7600	404.7600	402.8200	402.8200	+7.844%	42	1,003	-88.481%
2025-05-20	373.5200	373.5200	373.5200	373.5200	-1.914%	10	989	-87.578%
2025-05-13	380.8100	380.8100	380.8100	380.8100	-25.037%	1	981	-87.815%
2025-05-02	502.0000	508.0000	502.0000	508.0000	-27.449%	4	981	-90.866%
2025-04-22	700.2000	700.2000	700.2000	700.2000	-6.315%	1	982	-93.373%
2025-04-21	747.4000	747.4000	747.4000	747.4000	+5.416%	1	981	-93.792%
2025-04-08	677.5000	720.0000	677.5000	709.0000	+23.951%	5	980	-93.456%
2025-04-03	572.0000	572.0000	572.0000	572.0000	+44.313%	100	984	-91.888%
2025-03-25	396.4400	396.4400	396.3600	396.3600	-10.918%	2	934	-88.293%
2025-03-06	444.9400	444.9400	444.9400	444.9400	+4.453%	1	935	-89.572%
2025-03-04	429.1000	429.1000	425.1400	425.9700	+7.324%	157	935	-89.107%
2025-03-03	396.9000	396.9000	396.9000	396.9000	+3.276%	1	838	-88.309%
2025-02-28	384.3100	384.3100	384.3100	384.3100	+20.289%	2	837	-87.926%
2025-02-10	320.4100	320.4100	319.4900	319.4900	-1.544%	20	757	-85.477%
2025-01-29	324.5000	324.5000	324.5000	324.5000	-6.881%	14	737	-85.701%
2025-01-27	348.9200	348.9200	348.4800	348.4800	+12.095%	46	727	-86.685%
2025-01-24	310.8900	310.8900	310.8800	310.8800	-1.517%	6	681	-85.075%
2025-01-22	315.6400	315.7000	315.4800	315.6700	-10.742%	102	678	-85.301%
2025-01-15	354.3700	354.3700	353.1000	353.6600	-9.388%	72	627	-86.880%
2025-01-13	411.4100	411.4100	390.3000	390.3000	+1.303%	102	591	-88.112%
2025-01-10	388.6400	399.7700	385.2800	385.2800	+5.265%	164	542	-87.957%
2025-01-08	366.1200	366.1200	366.0100	366.0100	+3.633%	4	504	-87.323%
2025-01-07	361.5600	361.5600	352.6400	353.1800	+2.938%	31	504	-86.862%
2025-01-06	331.4300	343.1000	331.2700	343.1000	-4.301%	12	504	-86.476%
2025-01-03	358.3500	359.5500	358.2400	358.5200	+5.821%	84	500	-87.058%
2024-12-27	338.8000	338.8000	338.8000	338.8000	+6.641%	2	347	-86.305%
2024-12-06	317.7000	317.7000	317.7000	317.7000	+1.030%	4	347	-85.395%
2024-12-05	314.4600	314.4600	314.4600	314.4600	+0.630%	7	346	-85.245%
2024-12-04	312.1900	312.4900	312.1900	312.4900	-4.235%	7	353	-85.152%
2024-11-29	326.3100	326.3100	326.3100	326.3100	-11.281%	18	346	-85.780%
2024-11-20	367.8000	367.8000	367.8000	367.8000	+0.440%	2	0	-87.384%
2024-11-18	366.1900	366.1900	366.1900	366.1900	-1.102%	20	0	-87.329%
2024-11-15	370.2700	370.2700	370.2700	370.2700	+9.570%	8	0	-87.469%
2024-11-08	338.8700	338.8700	337.9300	337.9300	-13.940%	4	0	-86.269%
2024-10-30	397.9100	397.9100	392.6700	392.6700	-4.446%	26	0	-88.183%
2024-10-16	410.8300	410.9400	410.8300	410.9400	-4.566%	4	0	-88.709%
2024-10-10	430.6000	430.6000	430.6000	430.6000	-7.062%	40	0	-89.224%
2024-09-20	462.9500	463.3200	462.9500	463.3200	-14.660%	4	0	-89.985%
2024-08-01	541.9100	542.9100	541.9100	542.9100	0.000%	200	0	-91.453%

.dark-mode .VMKXGg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VMKXGg{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P5850SPX Dec 18 2026 5850.00 Put (SPX261218P05850000)option OPRA

SPX20261218P5850
SPX Dec 18 2026 5850.00 Put (SPX261218P05850000)
option OPRA