Dark

SPX20261218P5875
SPX Dec 18 2026 5875.00 Put (SPX261218P05875000)
option OPRA

EOD

Jul 7, 2026

47.00+2.374%(+1.09)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	45.1600	47.0000	45.1200	47.0000	+2.374%	7	779	0.000%
2026-07-06	45.9900	45.9900	45.9100	45.9100	-10.332%	38	779	+2.374%
2026-07-02	52.6000	52.6000	51.2000	51.2000	+2.400%	49	759	-8.203%
2026-07-01	50.0000	50.0000	50.0000	50.0000	-17.219%	1	759	-6.000%
2026-06-26	61.3000	61.3000	60.4000	60.4000	+0.700%	3	759	-22.185%
2026-06-25	60.0100	60.1000	59.9800	59.9800	-7.723%	4	759	-21.641%
2026-06-23	64.7700	66.7200	64.6700	65.0000	+12.185%	39	761	-27.692%
2026-06-22	57.9400	57.9400	57.9400	57.9400	+0.555%	30	769	-18.882%
2026-06-18	57.5600	57.6200	57.5600	57.6200	-8.973%	2	748	-18.431%
2026-06-17	63.0000	63.4000	63.0000	63.3000	+13.036%	4	748	-25.750%
2026-06-16	56.0000	56.0000	56.0000	56.0000	+3.704%	1	748	-16.071%
2026-06-15	54.0000	54.0000	54.0000	54.0000	-32.936%	11	737	-12.963%
2026-06-11	80.3700	80.5200	80.3700	80.5200	-3.650%	2	737	-41.629%
2026-06-10	80.4800	83.5700	78.8100	83.5700	+20.245%	75	737	-43.760%
2026-06-08	69.5000	69.5000	69.5000	69.5000	+15.737%	22	731	-32.374%
2026-06-04	59.9400	60.0500	59.9400	60.0500	-1.071%	2	722	-21.732%
2026-06-01	60.7400	60.7400	60.7000	60.7000	-9.213%	2	722	-22.570%
2026-05-27	66.8600	66.8600	66.8600	66.8600	-0.209%	2	722	-29.704%
2026-05-26	67.6200	67.6200	66.5500	67.0000	-14.541%	14	720	-29.851%
2026-05-20	78.4000	78.4000	78.4000	78.4000	-5.769%	1	716	-40.051%
2026-05-19	83.2200	83.2200	82.7000	83.2000	-1.058%	122	716	-43.510%
2026-05-15	84.0900	84.0900	84.0900	84.0900	+6.849%	1	716	-44.108%
2026-05-14	80.6000	80.6000	78.7000	78.7000	-3.317%	3	734	-40.280%
2026-05-13	81.5000	81.7000	81.4000	81.4000	-4.179%	3	732	-42.260%
2026-05-11	84.9600	84.9600	84.9500	84.9500	+0.987%	2	732	-44.673%
2026-05-08	84.1400	84.9000	84.0700	84.1200	-3.132%	4	734	-44.127%
2026-05-07	86.5000	86.8400	86.5000	86.8400	-9.673%	11	736	-45.877%
2026-05-04	96.1400	96.1400	96.1400	96.1400	-0.301%	2	740	-51.113%
2026-05-01	92.4000	96.4300	92.4000	96.4300	-1.249%	10	746	-51.260%
2026-04-30	105.9200	105.9200	97.6500	97.6500	-9.533%	8	746	-51.869%
2026-04-29	107.1000	107.9400	107.1000	107.9400	+0.784%	2	752	-56.457%
2026-04-27	107.1000	107.1000	107.1000	107.1000	-6.545%	17	752	-56.116%
2026-04-23	111.6100	114.6000	111.5400	114.6000	+2.504%	13	769	-58.988%
2026-04-22	110.4800	111.9000	110.2000	111.8000	-5.238%	13	773	-57.961%
2026-04-21	118.1100	118.1100	117.9800	117.9800	+2.191%	2	776	-60.163%
2026-04-20	115.1200	115.4500	115.1200	115.4500	+7.146%	2	776	-59.290%
2026-04-17	108.6000	108.6000	107.7500	107.7500	-7.280%	14	777	-56.381%
2026-04-16	118.0400	121.8000	116.2100	116.2100	-2.015%	5	790	-59.556%
2026-04-15	121.3000	124.4000	118.6000	118.6000	-5.791%	23	791	-60.371%
2026-04-14	124.9000	125.8900	123.8100	125.8900	-7.719%	11	782	-62.666%
2026-04-13	137.4300	137.4300	136.4200	136.4200	-4.801%	7	782	-65.548%
2026-04-09	142.9000	143.3000	142.9000	143.3000	-7.964%	2	780	-67.202%
2026-04-08	155.7000	155.7000	155.7000	155.7000	-23.489%	1	780	-69.814%
2026-04-07	203.5000	203.5000	203.5000	203.5000	-11.514%	9	781	-76.904%
2026-03-31	229.2500	229.9800	229.2500	229.9800	-15.230%	8	781	-79.563%
2026-03-30	271.3000	271.3000	271.3000	271.3000	+2.824%	2	777	-82.676%
2026-03-27	263.8500	263.8500	263.8500	263.8500	+9.345%	1	777	-82.187%
2026-03-26	224.7500	241.3700	224.2000	241.3000	+14.246%	27	777	-80.522%
2026-03-25	212.4300	212.9800	211.2100	211.2100	-2.798%	60	770	-77.747%
2026-03-24	217.4000	217.4000	215.5800	217.2900	+9.909%	120	770	-78.370%
2026-03-23	198.3000	198.6000	197.6000	197.7000	-18.508%	50	650	-76.227%
2026-03-20	220.2800	246.6000	220.0800	242.6000	+14.305%	22	679	-80.627%
2026-03-19	225.9000	226.4000	212.2400	212.2400	+13.985%	97	681	-77.855%
2026-03-17	185.4800	186.2000	185.1500	186.2000	-1.225%	3	654	-74.758%
2026-03-16	188.5100	188.5100	188.5100	188.5100	-14.052%	1	653	-75.068%
2026-03-13	197.8000	219.3300	197.8000	219.3300	+8.044%	4	652	-78.571%
2026-03-12	201.6300	203.0000	201.6300	203.0000	+7.237%	4	656	-76.847%
2026-03-10	170.0000	189.3000	169.9000	189.3000	-5.896%	3	653	-75.172%
2026-03-03	199.9900	201.1600	199.9900	201.1600	+20.325%	2	656	-76.636%
2026-03-02	167.1800	167.1800	167.1800	167.1800	+2.754%	5	657	-71.887%
2026-02-27	167.5000	167.7000	162.7000	162.7000	+5.376%	19	652	-71.112%
2026-02-26	158.7000	158.7000	154.1000	154.4000	-1.906%	5	638	-69.560%
2026-02-20	157.3000	157.8000	157.1000	157.4000	-9.086%	4	637	-70.140%
2026-02-05	173.1100	173.6300	173.0100	173.1300	+5.890%	8	635	-72.853%
2026-02-04	163.3000	164.2000	162.1000	163.5000	-2.330%	10	633	-71.254%
2026-01-29	163.1000	167.4000	160.6000	167.4000	+9.627%	125	626	-71.924%
2026-01-28	146.9000	152.8000	146.6000	152.7000	+4.161%	30	533	-69.221%
2026-01-26	147.2000	147.2000	146.6000	146.6000	-3.932%	26	521	-67.940%
2026-01-23	150.8000	152.6000	150.8000	152.6000	+0.926%	76	495	-69.201%
2026-01-22	151.0000	151.5000	151.0000	151.2000	-14.291%	4	486	-68.915%
2026-01-20	176.4000	176.4100	176.4000	176.4100	+18.635%	2	484	-73.358%
2026-01-15	148.7000	148.7000	148.3000	148.7000	-5.407%	4	483	-68.393%
2026-01-14	157.0000	157.2000	156.5000	157.2000	+5.433%	4	479	-70.102%
2026-01-13	149.1000	149.1000	149.1000	149.1000	+1.775%	7	478	-68.478%
2026-01-09	146.5000	146.5000	146.5000	146.5000	-5.666%	5	478	-67.918%
2026-01-08	155.5000	155.7000	155.3000	155.3000	+1.503%	9	476	-69.736%
2026-01-06	153.0000	153.0000	153.0000	153.0000	-3.955%	5	470	-69.281%
2026-01-05	159.0000	159.5000	158.8000	159.3000	-3.862%	9	466	-70.496%
2025-12-31	165.5000	165.7000	163.8000	165.7000	+4.345%	61	488	-71.635%
2025-12-30	157.2000	158.8000	154.8000	158.8000	+1.018%	38	488	-70.403%
2025-12-29	158.6000	160.1000	156.0000	157.2000	+1.446%	34	472	-70.102%
2025-12-26	154.5400	154.9600	154.5400	154.9600	-0.794%	2	446	-69.670%
2025-12-24	156.2000	156.2000	156.2000	156.2000	-0.636%	5	442	-69.910%
2025-12-23	156.6000	157.4000	156.6000	157.2000	-1.934%	4	442	-70.102%
2025-12-22	160.3000	160.3000	160.3000	160.3000	-5.872%	3	439	-70.680%
2025-12-19	170.3000	170.3000	170.3000	170.3000	-9.275%	3	442	-72.402%
2025-12-10	187.8200	187.8200	187.7100	187.7100	+1.262%	2	439	-74.961%
2025-12-04	184.7900	185.3700	184.7900	185.3700	-1.404%	2	439	-74.645%
2025-12-02	188.1200	188.1200	188.0100	188.0100	-3.535%	6	438	-75.001%
2025-11-26	194.9000	194.9000	194.9000	194.9000	-20.449%	1	437	-75.885%
2025-11-21	245.0000	245.0000	245.0000	245.0000	+17.506%	3	437	-80.816%
2025-11-20	208.5000	208.5000	208.5000	208.5000	-2.661%	6	437	-77.458%
2025-11-14	214.2000	214.2000	214.2000	214.2000	+0.469%	2	437	-78.058%
2025-11-13	213.2000	213.2000	213.2000	213.2000	+7.460%	1	435	-77.955%
2025-11-12	198.9100	199.0700	198.4000	198.4000	-11.990%	6	436	-76.310%
2025-11-06	225.8700	225.8700	225.4300	225.4300	+9.114%	4	433	-79.151%
2025-11-05	206.0000	206.6000	206.0000	206.6000	+2.211%	22	435	-77.251%
2025-11-03	202.1300	202.1300	202.1300	202.1300	+0.114%	5	418	-76.748%
2025-10-31	201.9000	201.9000	201.9000	201.9000	+3.858%	1	418	-76.721%
2025-10-30	194.3000	194.4000	194.3000	194.4000	-0.593%	2	417	-75.823%
2025-10-24	195.2700	195.5600	194.0100	195.5600	-12.384%	8	415	-75.966%
2025-10-22	210.0400	223.2000	210.0400	223.2000	+3.799%	4	415	-78.943%
2025-10-20	215.0100	215.0300	215.0100	215.0300	-15.005%	2	412	-78.143%
2025-10-16	252.9900	252.9900	252.9900	252.9900	+14.392%	1	411	-81.422%
2025-10-15	221.2300	221.2300	221.1600	221.1600	-6.089%	2	410	-78.748%
2025-10-14	235.5000	235.5000	235.5000	235.5000	+2.134%	1	410	-80.042%
2025-10-13	230.1400	230.5800	230.1400	230.5800	-9.006%	2	409	-79.617%
2025-10-10	240.1000	253.4000	239.8000	253.4000	+19.023%	9	410	-81.452%
2025-10-07	214.9400	214.9400	212.8000	212.9000	-0.178%	6	442	-77.924%
2025-09-29	213.4800	213.4800	213.2800	213.2800	-0.513%	2	442	-77.963%
2025-09-26	214.3800	214.3800	214.3800	214.3800	-7.155%	1	442	-78.076%
2025-09-25	230.9000	230.9000	230.9000	230.9000	+8.710%	2	442	-79.645%
2025-09-23	212.4000	212.4000	212.4000	212.4000	+0.621%	1	442	-77.872%
2025-09-18	209.2200	211.0900	208.7700	211.0900	-0.570%	138	441	-77.735%
2025-09-15	213.3200	213.4600	212.3000	212.3000	-1.754%	178	374	-77.862%
2025-09-11	216.1900	217.1200	216.0700	216.0900	-3.324%	6	301	-78.250%
2025-09-10	223.4800	223.5200	223.4800	223.5200	-5.966%	2	304	-78.973%
2025-08-29	237.7000	237.7000	237.7000	237.7000	-0.335%	1	85	-80.227%
2025-08-18	238.5000	238.5000	238.5000	238.5000	-11.137%	1	85	-80.294%
2025-08-07	268.3900	268.3900	268.3900	268.3900	-6.841%	1	84	-82.488%
2025-08-01	295.6000	295.6000	288.1000	288.1000	+9.836%	2	83	-83.686%
2025-07-30	252.2000	263.3000	249.8000	262.3000	+2.855%	30	81	-82.082%
2025-07-25	254.9900	255.0200	254.9900	255.0200	-14.851%	4	55	-81.570%
2025-07-07	299.5000	299.5000	299.5000	299.5000	-4.019%	1	55	-84.307%
2025-06-27	308.9100	312.2600	308.9100	312.0400	-10.168%	4	54	-84.938%
2025-06-12	347.3600	347.3600	347.3600	347.3600	-8.227%	1	53	-86.469%
2025-06-03	378.5000	378.5000	378.5000	378.5000	-7.230%	1	52	-87.583%
2025-05-30	408.0000	408.0000	408.0000	408.0000	+4.720%	2	17	-88.480%
2025-05-28	389.6100	389.6100	389.6100	389.6100	+0.116%	1	16	-87.937%
2025-05-27	389.1600	389.1600	389.1600	389.1600	+2.459%	1	15	-87.923%
2025-05-20	379.8200	379.8200	379.8200	379.8200	+0.298%	1	14	-87.626%
2025-05-16	378.6900	378.6900	378.6900	378.6900	-2.912%	2	13	-87.589%
2025-05-13	390.0500	390.0500	390.0500	390.0500	-21.787%	1	12	-87.950%
2025-05-02	498.7000	498.7000	498.7000	498.7000	-31.138%	2	12	-90.575%
2025-04-04	724.2000	724.2000	724.2000	724.2000	+58.236%	2	11	-93.510%
2025-03-20	456.4400	462.7700	456.4400	457.6700	0.000%	10	10	-89.731%

.dark-mode .bpNHtZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bpNHtZ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P5875SPX Dec 18 2026 5875.00 Put (SPX261218P05875000)option OPRA

SPX20261218P5875
SPX Dec 18 2026 5875.00 Put (SPX261218P05875000)
option OPRA