Dark

SPX20261218P5925
SPX Dec 18 2026 5925.00 Put (SPX261218P05925000)
option OPRA

EOD

Jul 8, 2026

50.00+7.250%(+3.38)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	51.8000	51.8000	49.7000	50.0000	+7.250%	5	1,011	0.000%
2026-07-06	48.1200	48.1200	46.6200	46.6200	-10.690%	11	1,010	+7.250%
2026-07-01	52.2000	52.2000	52.2000	52.2000	-0.287%	3	1,010	-4.215%
2026-06-30	52.4100	52.4100	52.3500	52.3500	-20.921%	2	1,007	-4.489%
2026-06-25	64.6500	66.2000	63.5200	66.2000	+9.313%	4	1,008	-24.471%
2026-06-18	59.2200	61.8100	59.2200	60.5600	-10.941%	4	1,008	-17.437%
2026-06-17	60.8700	68.0000	60.8700	68.0000	+15.686%	5	1,008	-26.471%
2026-06-16	58.7800	58.7800	58.7800	58.7800	-21.491%	1	1,008	-14.937%
2026-06-11	74.7500	74.8700	74.7500	74.8700	-14.532%	3	999	-33.218%
2026-06-10	87.6000	87.6000	87.6000	87.6000	+20.330%	1	997	-42.922%
2026-06-08	68.1200	73.2000	68.0900	72.8000	+18.374%	29	980	-31.319%
2026-06-04	66.7700	66.8200	61.5000	61.5000	-6.021%	53	1,007	-18.699%
2026-06-03	66.9100	66.9100	65.4400	65.4400	+4.537%	3	954	-23.594%
2026-06-01	62.7400	62.7400	62.6000	62.6000	-3.840%	2	954	-20.128%
2026-05-28	65.6500	65.6500	65.1000	65.1000	-5.240%	2	954	-23.195%
2026-05-27	68.7000	68.7000	68.7000	68.7000	-1.717%	3	953	-27.220%
2026-05-26	69.9100	70.2000	69.9000	69.9000	-6.048%	4	953	-28.469%
2026-05-22	73.9000	74.4000	73.9000	74.4000	-7.463%	8	953	-32.796%
2026-05-20	82.2000	82.2000	80.4000	80.4000	-7.586%	2	947	-37.811%
2026-05-19	86.6000	87.0000	86.6000	87.0000	+3.276%	2	947	-42.529%
2026-05-18	84.2400	84.2400	84.2400	84.2400	-1.932%	18	947	-40.646%
2026-05-15	87.0700	87.0700	85.9000	85.9000	+2.262%	3	947	-41.793%
2026-05-14	83.9000	84.0000	83.9000	84.0000	-1.639%	5	945	-40.476%
2026-05-13	88.9000	88.9000	85.0000	85.4000	-6.769%	41	940	-41.452%
2026-05-12	91.5900	91.6000	91.5900	91.6000	+3.014%	10	940	-45.415%
2026-05-11	88.9200	88.9200	88.9200	88.9200	+0.248%	2	940	-43.770%
2026-05-08	88.8000	88.8000	88.7000	88.7000	-2.356%	2	921	-43.630%
2026-05-07	90.5000	90.8400	90.5000	90.8400	-10.255%	27	919	-44.958%
2026-04-30	104.6500	104.6500	101.2200	101.2200	-11.521%	8	925	-50.603%
2026-04-28	114.4000	114.4000	114.4000	114.4000	+3.586%	1	927	-56.294%
2026-04-27	110.4400	110.4400	110.4400	110.4400	-4.215%	1	928	-54.727%
2026-04-22	115.3000	115.3000	115.3000	115.3000	-0.234%	5	929	-56.635%
2026-04-21	115.5700	115.5700	115.5700	115.5700	+1.734%	1	924	-56.736%
2026-04-17	116.3900	116.3900	113.3000	113.6000	-6.732%	11	924	-55.986%
2026-04-16	128.3000	129.1000	121.8000	121.8000	-2.011%	18	929	-58.949%
2026-04-15	128.3000	128.3000	124.3000	124.3000	-5.475%	11	932	-59.775%
2026-04-14	131.0000	131.5000	129.2000	131.5000	-10.666%	18	930	-61.977%
2026-04-13	147.2000	147.2000	147.2000	147.2000	-4.725%	6	922	-66.033%
2026-04-10	150.0000	154.5000	150.0000	154.5000	+2.318%	3	922	-67.638%
2026-04-09	151.0000	151.0000	151.0000	151.0000	-8.954%	1	919	-66.887%
2026-04-08	160.8300	166.0400	160.8300	165.8500	-19.011%	3	918	-69.852%
2026-04-07	219.8000	219.8000	204.6000	204.7800	-0.505%	7	918	-75.584%
2026-04-06	205.8200	205.8200	205.8200	205.8200	-3.189%	6	918	-75.707%
2026-04-02	211.9000	212.6000	211.5000	212.6000	-24.932%	38	882	-76.482%
2026-03-30	282.1900	283.2100	282.1900	283.2100	-0.892%	6	882	-82.345%
2026-03-27	285.7600	285.7600	285.7600	285.7600	+20.574%	5	879	-82.503%
2026-03-26	231.4000	237.0000	229.5000	237.0000	+0.598%	11	879	-78.903%
2026-03-24	239.5000	239.5000	235.5600	235.5900	+0.615%	15	864	-78.777%
2026-03-20	239.9000	240.5000	234.1500	234.1500	+5.014%	77	829	-78.646%
2026-03-19	236.4000	236.4000	222.9700	222.9700	+1.720%	18	803	-77.575%
2026-03-18	219.2000	219.2000	219.2000	219.2000	+12.641%	1	791	-77.190%
2026-03-17	194.6000	194.6000	194.6000	194.6000	-3.184%	1	791	-74.306%
2026-03-16	202.1000	202.1000	200.5000	201.0000	-10.115%	15	790	-75.124%
2026-03-13	223.6000	223.6200	223.6000	223.6200	+23.139%	6	783	-77.641%
2026-03-10	181.4000	181.8000	181.4000	181.6000	+7.379%	5	780	-72.467%
2026-03-04	169.1200	169.1200	169.1200	169.1200	-0.693%	9	780	-70.435%
2026-02-27	171.9000	171.9000	170.3000	170.3000	+8.093%	12	781	-70.640%
2026-02-25	157.7200	157.7200	157.5500	157.5500	-5.828%	6	765	-68.264%
2026-02-24	167.3000	167.3000	167.3000	167.3000	+0.499%	3	765	-70.114%
2026-02-18	166.4700	166.4700	166.4700	166.4700	-4.547%	2	762	-69.965%
2026-02-17	174.4000	174.4000	174.4000	174.4000	+8.932%	1	762	-71.330%
2026-02-10	157.1000	160.6000	157.0000	160.1000	+3.692%	243	761	-68.770%
2026-02-09	154.4000	154.4000	154.4000	154.4000	-2.371%	3	605	-67.617%
2026-02-06	158.1500	158.1500	158.1500	158.1500	-14.987%	400	602	-68.384%
2026-02-05	186.0300	186.0300	186.0300	186.0300	+5.759%	400	630	-73.123%
2026-02-03	175.8000	175.9000	175.8000	175.9000	+8.580%	5	230	-71.575%
2026-01-30	162.0000	162.0000	161.9000	162.0000	+0.186%	5	226	-69.136%
2026-01-29	161.9000	161.9000	161.7000	161.7000	+3.521%	5	224	-69.079%
2026-01-28	153.3000	159.5000	153.3000	156.2000	+1.166%	13	222	-67.990%
2026-01-27	154.3000	154.6000	154.3000	154.4000	-0.899%	4	219	-67.617%
2026-01-26	153.8400	156.0000	153.8400	155.8000	-0.441%	8	216	-67.908%
2026-01-23	156.4900	156.4900	156.4900	156.4900	-1.745%	5	213	-68.049%
2026-01-16	158.1300	159.5400	158.1300	159.2700	+3.739%	16	205	-68.607%
2026-01-15	153.5300	153.5300	153.5300	153.5300	-8.992%	1	205	-67.433%
2026-01-14	168.6000	168.7000	168.6000	168.7000	+6.503%	5	204	-70.362%
2026-01-13	154.4100	158.5000	154.4100	158.4000	+4.211%	6	210	-68.434%
2026-01-12	151.1000	152.0000	151.1000	152.0000	-6.519%	9	210	-67.105%
2025-12-26	162.6000	162.6000	162.6000	162.6000	-17.336%	1	201	-69.250%
2025-12-18	196.2000	196.7000	196.1000	196.7000	-3.151%	45	200	-74.581%
2025-12-17	203.1000	203.1000	203.1000	203.1000	+6.502%	1	172	-75.382%
2025-12-12	191.3700	191.3700	190.7000	190.7000	-0.511%	6	171	-73.781%
2025-12-08	191.6800	191.6800	191.6800	191.6800	-1.465%	1	170	-73.915%
2025-12-02	194.8800	197.2400	194.5300	194.5300	-0.041%	54	170	-74.297%
2025-12-01	194.0000	194.9900	193.9700	194.6100	-1.113%	10	169	-74.308%
2025-11-28	198.7300	198.7300	196.8000	196.8000	-28.123%	7	172	-74.593%
2025-11-21	271.6000	273.8000	271.3000	273.8000	-1.426%	24	171	-81.738%
2025-11-20	273.5000	277.7600	269.7700	277.7600	+11.220%	24	163	-81.999%
2025-11-19	250.0600	250.0600	249.7400	249.7400	+1.130%	6	158	-79.979%
2025-11-18	246.6800	246.9500	246.6800	246.9500	+9.721%	4	158	-79.753%
2025-11-13	223.2600	225.0700	223.2600	225.0700	+9.046%	6	156	-77.785%
2025-11-12	205.9300	206.8000	205.9300	206.4000	-15.981%	4	160	-75.775%
2025-11-07	245.9200	245.9200	245.6600	245.6600	+14.207%	2	160	-79.647%
2025-11-05	213.5000	215.1000	213.5000	215.1000	-5.209%	26	159	-76.755%
2025-11-04	226.0400	226.9200	226.0400	226.9200	+8.006%	2	149	-77.966%
2025-10-31	202.3700	210.1000	202.3700	210.1000	+3.856%	3	149	-76.202%
2025-10-30	202.2800	202.5100	202.2800	202.3000	+3.409%	3	150	-75.284%
2025-10-29	196.8500	196.9000	195.3500	195.6300	+0.887%	4	152	-74.442%
2025-10-28	194.0900	194.0900	193.9100	193.9100	-4.769%	2	150	-74.215%
2025-10-24	203.3500	203.6200	203.3500	203.6200	-5.337%	2	151	-75.444%
2025-10-23	215.1000	215.1000	215.1000	215.1000	+0.247%	1	151	-76.755%
2025-10-21	216.3700	216.3700	214.5000	214.5700	-2.184%	6	150	-76.698%
2025-10-20	219.3000	219.3600	219.3000	219.3600	-13.331%	2	151	-77.206%
2025-10-17	253.1000	253.1000	253.1000	253.1000	-0.118%	2	152	-80.245%
2025-10-14	251.7500	253.5300	251.7300	253.4000	-2.011%	51	153	-80.268%
2025-10-10	248.4000	259.1000	248.3800	258.6000	+19.878%	11	138	-80.665%
2025-10-08	216.2700	216.2700	215.7200	215.7200	-7.448%	30	137	-76.822%
2025-09-25	237.2000	237.2000	233.0800	233.0800	+1.866%	3	145	-78.548%
2025-09-23	228.5900	228.8100	228.5900	228.8100	+4.518%	2	146	-78.148%
2025-09-18	217.6300	218.9200	216.8500	218.9200	-4.197%	14	146	-77.161%
2025-09-16	228.4500	228.5100	228.4500	228.5100	+3.035%	4	149	-78.119%
2025-09-15	222.2200	222.2200	221.7800	221.7800	-1.606%	4	149	-77.455%
2025-09-12	225.2000	225.4000	225.2000	225.4000	+0.262%	2	151	-77.817%
2025-09-11	229.6200	229.9400	224.6900	224.8100	-9.241%	4	152	-77.759%
2025-08-29	247.2000	247.7000	247.2000	247.7000	-0.880%	2	152	-79.814%
2025-08-26	249.6000	249.9000	249.6000	249.9000	-3.064%	6	152	-79.992%
2025-08-12	259.0200	259.0200	257.3300	257.8000	-3.083%	112	151	-80.605%
2025-07-30	266.1000	266.1000	266.0000	266.0000	-0.113%	10	85	-81.203%
2025-07-29	266.3000	266.3000	266.3000	266.3000	-4.757%	7	75	-81.224%
2025-07-21	280.6300	280.6300	279.6000	279.6000	-3.752%	19	68	-82.117%
2025-07-18	291.3000	291.5000	290.5000	290.5000	-3.552%	8	67	-82.788%
2025-07-16	301.2000	301.2000	301.2000	301.2000	-1.985%	1	61	-83.400%
2025-07-07	307.3000	307.3000	307.3000	307.3000	-6.992%	1	61	-83.729%
2025-06-26	330.8000	330.8000	330.3000	330.4000	-3.307%	8	60	-84.867%
2025-06-25	341.7000	341.7000	341.7000	341.7000	-10.010%	1	52	-85.367%
2025-06-05	379.7100	379.7100	379.7100	379.7100	-0.573%	2	51	-86.832%
2025-06-04	381.9000	381.9000	381.9000	381.9000	-7.306%	7	51	-86.908%
2025-05-27	412.0000	412.0000	412.0000	412.0000	-24.859%	2	44	-87.864%
2025-05-01	548.3000	548.3000	548.3000	548.3000	-9.417%	1	42	-90.881%
2025-04-03	605.3000	605.3000	605.3000	605.3000	+24.424%	1	43	-91.740%
2025-03-21	486.8200	486.8200	486.4800	486.4800	+6.825%	4	43	-89.722%
2025-03-07	455.4000	455.4000	455.4000	455.4000	-0.370%	2	43	-89.021%
2025-03-06	458.0800	458.0800	457.0900	457.0900	+2.489%	4	40	-89.061%
2025-03-04	446.8900	446.8900	445.9900	445.9900	0.000%	40	40	-88.789%

.dark-mode .vhVqSt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vhVqSt{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P5925SPX Dec 18 2026 5925.00 Put (SPX261218P05925000)option OPRA

SPX20261218P5925
SPX Dec 18 2026 5925.00 Put (SPX261218P05925000)
option OPRA