Dark

SPX20261218P5950
SPX Dec 18 2026 5950.00 Put (SPX261218P05950000)
option OPRA

EOD

Jul 6, 2026

48.60-9.193%(-4.92)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	48.6000	48.6000	48.6000	48.6000	-9.193%	1	2,647	0.000%
2026-07-02	51.3100	53.5200	50.1500	53.5200	-0.335%	14	2,653	-9.193%
2026-07-01	52.8100	53.7000	51.0200	53.7000	+0.694%	60	2,653	-9.497%
2026-06-30	53.5800	53.5800	53.3300	53.3300	-7.670%	6	2,697	-8.869%
2026-06-29	61.8000	61.8000	57.7200	57.7600	-13.012%	16	2,697	-15.859%
2026-06-26	66.5000	66.5000	66.4000	66.4000	-7.392%	51	2,683	-26.807%
2026-06-24	67.6700	72.8000	65.4000	71.7000	+2.722%	89	2,685	-32.218%
2026-06-23	69.8000	69.8000	69.8000	69.8000	+14.445%	15	2,638	-30.372%
2026-06-18	63.1500	63.2500	60.9900	60.9900	-13.366%	25	2,614	-20.315%
2026-06-17	62.2400	70.4000	61.0900	70.4000	+16.460%	13	2,614	-30.966%
2026-06-16	60.4500	60.4500	60.4500	60.4500	+2.806%	2	2,614	-19.603%
2026-06-15	58.3500	58.8000	58.3500	58.8000	-17.532%	8	2,608	-17.347%
2026-06-12	70.8800	71.9000	70.8500	71.3000	-15.621%	41	2,608	-31.837%
2026-06-10	87.8000	87.8000	84.5000	84.5000	-2.672%	37	2,608	-42.485%
2026-06-09	86.7300	86.8200	86.7300	86.8200	+16.694%	2	2,603	-44.022%
2026-06-08	74.4000	74.4000	74.4000	74.4000	+12.031%	5	2,602	-34.677%
2026-06-05	66.3600	66.4100	66.3600	66.4100	+2.154%	6	2,602	-26.818%
2026-06-04	66.0900	66.0900	65.0100	65.0100	-4.495%	5	2,599	-25.242%
2026-06-03	67.6600	68.2100	67.6600	68.0700	+5.079%	72	2,594	-28.603%
2026-06-02	64.7800	64.7800	64.7800	64.7800	-2.630%	97	2,605	-24.977%
2026-05-28	66.6200	66.6200	66.4500	66.5300	-6.164%	41	2,510	-26.950%
2026-05-27	71.2600	71.2600	70.9000	70.9000	-1.253%	232	2,510	-31.453%
2026-05-26	70.8700	71.8000	70.8700	71.8000	-4.420%	3	2,580	-32.312%
2026-05-22	75.1200	75.1200	75.1200	75.1200	-11.101%	1	2,571	-35.304%
2026-05-20	84.5000	84.5000	84.5000	84.5000	-2.985%	1	2,571	-42.485%
2026-05-19	88.6000	88.6000	87.1000	87.1000	-0.229%	2	2,579	-44.202%
2026-05-18	87.3000	87.3000	87.3000	87.3000	-1.020%	25	2,579	-44.330%
2026-05-15	89.9200	89.9200	88.2000	88.2000	+5.125%	5	2,579	-44.898%
2026-05-14	85.8000	85.9000	83.8000	83.9000	-4.767%	6	2,602	-42.074%
2026-05-13	88.9000	88.9000	86.8000	88.1000	-2.759%	30	2,598	-44.835%
2026-05-11	90.6000	90.6000	90.6000	90.6000	+1.252%	9	2,598	-46.358%
2026-05-08	89.4800	89.4800	89.4800	89.4800	-5.582%	1	2,590	-45.686%
2026-05-07	92.6000	94.7700	92.6000	94.7700	+1.034%	19	2,595	-48.718%
2026-05-06	94.8800	94.8800	93.8000	93.8000	-7.949%	2	2,595	-48.188%
2026-05-05	101.7000	101.9000	101.7000	101.9000	+1.595%	12	2,599	-52.306%
2026-05-01	97.6300	100.3000	97.3500	100.3000	-6.358%	14	2,608	-51.545%
2026-04-30	108.2300	108.2300	107.1100	107.1100	-6.780%	2	2,608	-54.626%
2026-04-29	114.9000	114.9000	114.9000	114.9000	-1.187%	2	2,608	-57.702%
2026-04-28	116.2800	116.2800	116.2800	116.2800	+0.937%	1	2,608	-58.204%
2026-04-24	114.7000	115.2000	114.7000	115.2000	-5.107%	2	2,503	-57.813%
2026-04-23	120.0000	131.3000	119.4000	121.4000	+1.505%	58	2,502	-59.967%
2026-04-22	119.5000	120.0000	119.4000	119.6000	-4.013%	10	2,481	-59.365%
2026-04-21	124.8500	124.8500	124.0000	124.6000	+3.454%	3	2,493	-60.995%
2026-04-20	119.6500	121.5000	118.7800	120.4400	+3.134%	14	2,493	-59.648%
2026-04-17	118.8000	118.8000	115.3200	116.7800	-9.050%	34	2,483	-58.383%
2026-04-16	130.6000	130.6000	128.4000	128.4000	+0.485%	8	2,488	-62.150%
2026-04-15	129.7600	131.2000	127.3000	127.7800	-4.356%	51	2,489	-61.966%
2026-04-14	134.2000	134.9000	132.5000	133.6000	-9.276%	11	2,492	-63.623%
2026-04-13	150.9000	150.9000	147.2600	147.2600	-10.913%	2	2,498	-66.997%
2026-04-08	164.9300	167.3000	164.9300	165.3000	-20.833%	46	2,498	-70.599%
2026-04-06	208.8000	208.8000	208.8000	208.8000	-5.220%	2	2,481	-76.724%
2026-04-01	224.2000	224.2000	220.3000	220.3000	-8.323%	2	2,481	-77.939%
2026-03-31	250.6000	250.6000	240.3000	240.3000	-22.157%	51	2,523	-79.775%
2026-03-30	291.6400	309.3000	291.6400	308.7000	+9.854%	64	2,537	-84.257%
2026-03-27	273.2700	281.0100	273.2700	281.0100	+17.725%	24	2,485	-82.705%
2026-03-26	237.0000	238.7000	236.4000	238.7000	+3.110%	4	2,483	-79.640%
2026-03-25	217.8500	231.5000	217.8500	231.5000	-1.363%	5	2,484	-79.006%
2026-03-24	246.6300	246.6300	233.5500	234.7000	+4.080%	727	2,485	-79.293%
2026-03-23	222.0400	229.6000	222.0400	225.5000	-12.766%	4	2,667	-78.448%
2026-03-20	257.7000	258.5000	257.6000	258.5000	+13.427%	3	2,665	-81.199%
2026-03-19	249.6200	249.6700	225.9000	227.9000	+14.465%	794	2,662	-78.675%
2026-03-17	199.1000	199.1000	199.1000	199.1000	-3.677%	1	2,104	-75.590%
2026-03-16	206.7000	206.7000	206.7000	206.7000	-3.425%	3	2,104	-76.488%
2026-03-13	214.3300	214.3300	214.0300	214.0300	-3.936%	6	2,104	-77.293%
2026-03-12	222.8000	222.8000	222.8000	222.8000	+9.516%	1	2,107	-78.187%
2026-03-11	203.4400	203.4400	203.4400	203.4400	+7.271%	1	2,107	-76.111%
2026-03-05	177.1000	189.6500	177.1000	189.6500	+9.403%	3	2,108	-74.374%
2026-03-04	173.6500	173.6600	173.3500	173.3500	-0.431%	4	2,109	-71.964%
2026-02-27	175.8000	175.8000	174.1000	174.1000	+6.068%	17	2,109	-72.085%
2026-02-26	164.1400	164.1400	164.1400	164.1400	+2.922%	25	2,110	-70.391%
2026-02-25	161.7700	161.8200	159.4800	159.4800	-6.737%	11	2,133	-69.526%
2026-02-24	168.6800	171.0000	168.6800	171.0000	-4.629%	15	2,133	-71.579%
2026-02-19	179.3000	179.3000	179.3000	179.3000	+4.530%	2	2,137	-72.895%
2026-02-18	171.5300	171.5300	171.5300	171.5300	-1.175%	400	2,137	-71.667%
2026-02-13	173.5700	173.5700	173.5700	173.5700	-5.914%	720	2,138	-72.000%
2026-02-12	184.4800	184.4800	184.4800	184.4800	+17.578%	400	2,138	-73.656%
2026-02-11	156.9000	156.9000	156.9000	156.9000	+0.835%	3	1,738	-69.025%
2026-02-09	157.8000	157.8000	155.6000	155.6000	-8.070%	6	1,741	-68.766%
2026-02-04	167.1000	175.0000	167.1000	169.2600	+7.603%	17	1,744	-71.287%
2026-02-02	157.3000	157.3000	157.3000	157.3000	-7.367%	3	1,732	-69.104%
2026-01-30	170.7200	170.7300	169.2300	169.8100	+7.713%	320	1,732	-71.380%
2026-01-28	157.6500	157.6500	157.6500	157.6500	+0.961%	10	1,944	-69.172%
2026-01-26	156.2100	156.2100	156.1500	156.1500	-3.253%	12	1,934	-68.876%
2026-01-16	161.4000	161.4000	161.4000	161.4000	+0.043%	1	1,937	-69.888%
2026-01-09	161.3300	161.3300	161.3300	161.3300	-0.407%	1	1,937	-69.875%
2026-01-07	161.9900	161.9900	161.9900	161.9900	-0.559%	1	1,937	-69.998%
2026-01-06	162.9000	162.9000	162.9000	162.9000	-2.601%	1	1,937	-70.166%
2026-01-05	167.5000	167.5000	167.2500	167.2500	+0.529%	52	1,936	-70.942%
2025-12-29	166.3700	166.3700	166.3700	166.3700	+0.163%	25	1,886	-70.788%
2025-12-26	166.1200	166.1200	166.1000	166.1000	-2.523%	2	1,874	-70.741%
2025-12-23	170.4000	170.4000	170.4000	170.4000	-0.351%	1	1,806	-71.479%
2025-12-22	171.2000	171.2000	171.0000	171.0000	-5.420%	6	1,805	-71.579%
2025-12-19	182.2500	182.2500	180.8000	180.8000	-7.614%	3	1,808	-73.119%
2025-12-18	198.0000	200.1000	194.0300	195.7000	-4.857%	26	1,806	-75.166%
2025-12-17	205.6900	205.6900	205.6900	205.6900	+3.565%	3	1,780	-76.372%
2025-12-16	198.6100	198.6100	198.6100	198.6100	+1.461%	2	1,777	-75.530%
2025-12-15	195.4000	196.4000	193.8000	195.7500	+0.128%	21	1,780	-75.172%
2025-12-12	184.8000	195.5000	184.8000	195.5000	+5.505%	72	1,765	-75.141%
2025-12-11	195.8300	195.8300	185.3000	185.3000	-6.838%	12	1,780	-73.772%
2025-12-10	198.8300	198.9800	198.8300	198.9000	+0.709%	5	1,776	-75.566%
2025-12-08	193.0900	197.5000	193.0900	197.5000	-0.694%	15	1,754	-75.392%
2025-12-04	198.0800	198.8800	198.0300	198.8800	-1.642%	82	1,739	-75.563%
2025-12-03	204.9900	204.9900	202.1000	202.2000	+1.567%	4	1,777	-75.964%
2025-12-02	198.9300	199.0800	198.9300	199.0800	-2.196%	13	1,780	-75.588%
2025-12-01	198.0600	203.5500	198.0200	203.5500	-2.886%	8	1,793	-76.124%
2025-11-26	209.6000	209.6000	209.6000	209.6000	-11.299%	1	1,797	-76.813%
2025-11-24	236.3000	236.3000	236.3000	236.3000	-16.075%	3	1,797	-79.433%
2025-11-20	278.9000	281.5600	268.2000	281.5600	+8.879%	72	1,723	-82.739%
2025-11-19	254.6000	258.6000	254.6000	258.6000	-4.600%	4	1,767	-81.206%
2025-11-18	270.1900	271.0700	270.1900	271.0700	+29.296%	12	1,755	-82.071%
2025-11-12	209.0500	209.6500	209.0500	209.6500	-1.085%	6	1,767	-76.819%
2025-11-11	212.6700	212.6700	211.9500	211.9500	+1.227%	2	1,771	-77.070%
2025-11-10	211.4600	211.4600	209.3800	209.3800	-17.172%	6	1,771	-76.789%
2025-11-07	249.2100	252.7900	248.9000	252.7900	+14.957%	1,244	1,774	-80.775%
2025-11-05	216.3700	219.9000	216.3700	219.9000	+6.960%	22	2,220	-77.899%
2025-10-30	206.0100	206.0100	205.5900	205.5900	+3.426%	4	2,213	-76.361%
2025-10-28	198.9100	198.9100	198.7800	198.7800	+0.313%	2	2,213	-75.551%
2025-10-27	198.2800	198.2800	198.1600	198.1600	-4.685%	4	2,213	-75.474%
2025-10-24	207.5400	207.9300	207.4900	207.9000	-6.709%	4	2,213	-76.623%
2025-10-23	221.8800	222.8500	221.8800	222.8500	+1.823%	4	2,215	-78.192%
2025-10-21	219.1700	219.2600	218.5900	218.8600	-14.518%	144	2,217	-77.794%
2025-10-17	258.2100	258.2100	256.0300	256.0300	+10.529%	2	2,279	-81.018%
2025-10-15	231.3400	231.6400	231.3400	231.6400	-7.455%	2	2,278	-79.019%
2025-10-14	250.3000	250.3000	250.3000	250.3000	+2.603%	1	2,277	-80.583%
2025-10-13	244.1800	244.1800	243.9500	243.9500	-3.615%	4	2,276	-80.078%
2025-10-10	255.8000	256.2000	253.1000	253.1000	+15.413%	6	2,274	-80.798%
2025-10-09	219.3000	219.3000	219.3000	219.3000	-0.336%	1	2,271	-77.839%
2025-10-08	220.9600	220.9600	220.0300	220.0400	-2.594%	6	2,271	-77.913%
2025-10-07	225.9000	226.1000	225.7000	225.9000	+2.440%	14	2,260	-78.486%
2025-10-06	220.5200	220.5700	220.4900	220.5200	-0.894%	4	2,260	-77.961%
2025-10-03	222.6200	222.6200	222.5100	222.5100	-0.269%	50	2,261	-78.158%
2025-10-02	219.0200	223.4800	218.9800	223.1100	-7.730%	31	2,286	-78.217%
2025-09-25	244.9000	245.9000	237.8000	241.8000	+7.376%	13	2,301	-79.901%
2025-09-23	224.8000	225.2900	224.4400	225.1900	-0.217%	7	2,292	-78.418%
2025-09-19	225.6700	225.6800	225.4400	225.6800	+0.035%	4	2,294	-78.465%
2025-09-18	225.2900	225.6000	225.2900	225.6000	-1.412%	36	2,296	-78.457%
2025-09-15	225.8400	228.8700	225.3100	228.8300	-0.465%	190	2,312	-78.762%
2025-09-12	229.9000	229.9000	229.9000	229.9000	-3.844%	1	2,407	-78.860%
2025-09-10	234.6500	239.0900	232.5700	239.0900	-2.125%	50	2,408	-79.673%
2025-09-04	244.2900	244.2900	244.2800	244.2800	-3.025%	2	2,433	-80.105%
2025-08-29	254.6000	255.6400	251.9000	251.9000	+1.023%	25	2,417	-80.707%
2025-08-28	249.2400	249.3500	249.2400	249.3500	-2.101%	148	2,417	-80.509%
2025-08-26	254.7000	254.7000	254.7000	254.7000	+1.272%	1	2,342	-80.919%
2025-08-25	251.5000	251.5000	251.5000	251.5000	-0.789%	20	2,341	-80.676%
2025-08-18	253.5000	253.5000	253.5000	253.5000	-5.460%	30	2,341	-80.828%
2025-08-08	268.1400	268.1400	268.1400	268.1400	-5.883%	2	2,311	-81.875%
2025-08-04	284.9000	285.0000	284.8000	284.9000	-8.539%	5	2,311	-82.941%
2025-08-01	311.5000	311.5000	311.5000	311.5000	+15.200%	4	2,307	-84.398%
2025-07-30	270.4000	270.4000	270.4000	270.4000	+3.506%	6	2,307	-82.027%
2025-07-29	261.1900	261.2400	261.1900	261.2400	-8.880%	4	2,301	-81.396%
2025-07-23	286.9100	286.9100	286.7000	286.7000	-2.589%	4	2,299	-83.048%
2025-07-22	294.5000	294.5000	294.3200	294.3200	+0.512%	4	2,297	-83.487%
2025-07-21	291.7200	293.3900	284.5900	292.8200	-3.097%	876	2,295	-83.403%
2025-07-09	300.3000	302.1800	299.4000	302.1800	-3.265%	24	2,088	-83.917%
2025-07-08	311.5900	312.5000	309.1000	312.3800	-0.230%	138	2,064	-84.442%
2025-07-07	313.1000	313.1000	313.1000	313.1000	+3.916%	1	1,996	-84.478%
2025-07-03	301.3000	301.3000	301.3000	301.3000	-8.912%	1	1,997	-83.870%
2025-06-27	327.0000	330.7800	327.0000	330.7800	-1.846%	4	1,997	-85.307%
2025-06-26	337.3000	337.3000	337.0000	337.0000	-11.292%	3	1,998	-85.579%
2025-06-23	379.9000	379.9000	379.9000	379.9000	-1.769%	1	1,998	-87.207%
2025-06-17	373.8200	386.8500	373.8200	386.7400	-2.240%	7	1,998	-87.433%
2025-06-13	396.3200	396.3200	395.6000	395.6000	+5.493%	16	1,998	-87.715%
2025-06-06	375.0000	375.0000	375.0000	375.0000	-4.519%	2,168	1,998	-87.040%
2025-06-04	392.7500	392.7500	392.7500	392.7500	-2.082%	1	1,236	-87.626%
2025-06-03	400.7900	401.1000	400.7900	401.1000	-1.127%	2	1,236	-87.883%
2025-06-02	418.2700	418.2700	405.6700	405.6700	-2.980%	48	1,236	-88.020%
2025-05-27	418.0600	418.1300	418.0600	418.1300	-46.400%	4	1,220	-88.377%
2025-04-11	780.1000	780.1000	780.1000	780.1000	-12.437%	2	1,240	-93.770%
2025-04-07	904.0000	904.0000	890.9000	890.9000	+103.961%	4	1,241	-94.545%
2025-03-26	436.8000	436.8000	436.8000	436.8000	-9.302%	2	1,243	-88.874%
2025-03-19	486.7000	486.7000	481.6000	481.6000	+3.815%	8	1,243	-89.909%
2025-03-07	463.7000	463.9000	463.7000	463.9000	-0.207%	4	1,038	-89.524%
2025-03-06	458.5400	465.5500	458.5400	464.8600	+2.806%	58	1,029	-89.545%
2025-03-04	452.8400	452.8400	452.1700	452.1700	+6.161%	2	1,029	-89.252%
2025-02-28	425.9300	425.9300	425.9300	425.9300	+17.823%	4	978	-88.590%
2025-02-21	356.1000	361.5000	356.1000	361.5000	+1.960%	4	976	-86.556%
2025-02-05	354.5500	354.5500	354.5500	354.5500	-9.507%	75	1,015	-86.292%
2025-02-03	387.0000	391.8000	387.0000	391.8000	+15.171%	51	902	-87.596%
2025-01-22	339.9900	340.3300	339.9800	340.1900	-7.027%	98	851	-85.714%
2025-01-17	365.9000	365.9000	365.9000	365.9000	-3.771%	2	849	-86.718%
2025-01-16	374.5000	380.2400	374.1400	380.2400	+0.431%	6	849	-87.219%
2025-01-15	388.0200	389.6400	378.6100	378.6100	-9.876%	178	847	-87.164%
2025-01-13	437.8000	437.8000	420.1000	420.1000	+7.292%	10	803	-88.431%
2025-01-08	392.1000	392.1000	391.3700	391.5500	+2.934%	14	787	-87.588%
2025-01-07	378.4900	389.0200	378.4900	380.3900	-0.343%	75	787	-87.224%
2024-12-30	397.3000	397.3000	379.7000	381.7000	+2.602%	69	776	-87.267%
2024-12-27	364.7200	383.9000	364.7200	372.0200	+3.454%	308	742	-86.936%
2024-12-10	359.6000	359.6000	359.6000	359.6000	+3.880%	1	690	-86.485%
2024-11-29	351.8600	351.8600	346.1700	346.1700	-5.629%	26	689	-85.961%
2024-11-22	366.8200	366.8200	366.8200	366.8200	-4.831%	400	0	-86.751%
2024-11-18	394.3400	394.3400	385.4400	385.4400	+5.441%	24	0	-87.391%
2024-11-14	369.4000	369.4000	365.5500	365.5500	-0.822%	104	0	-86.705%
2024-11-07	368.5800	368.5800	368.5800	368.5800	-15.035%	200	0	-86.814%
2024-10-25	433.6200	433.8000	433.6200	433.8000	+0.685%	4	0	-88.797%
2024-10-17	429.9500	430.8500	429.9500	430.8500	-2.035%	4	0	-88.720%
2024-10-16	440.7300	441.0400	439.8000	439.8000	-9.738%	24	0	-88.950%
2024-09-25	487.9300	488.7500	486.9300	487.2500	0.000%	40	0	-90.026%

.dark-mode .CVf8qm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CVf8qm{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P5950SPX Dec 18 2026 5950.00 Put (SPX261218P05950000)option OPRA

SPX20261218P5950
SPX Dec 18 2026 5950.00 Put (SPX261218P05950000)
option OPRA