Dark

SPX20261218P6050
SPX Dec 18 2026 6050.00 Put (SPX261218P06050000)
option OPRA

EOD

Jul 8, 2026

56.80+1.429%(+0.80)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	56.5000	56.8000	56.5000	56.8000	+1.429%	6	5,380	0.000%
2026-07-07	54.4000	56.0000	54.4000	56.0000	+6.262%	11	5,377	+1.429%
2026-07-06	54.0000	54.0000	52.7000	52.7000	-12.604%	101	5,386	+7.780%
2026-07-02	60.3000	60.3000	60.3000	60.3000	+2.551%	1	5,381	-5.804%
2026-07-01	57.9400	58.8000	57.3800	58.8000	+1.554%	219	5,381	-3.401%
2026-06-30	60.2600	60.2800	57.9000	57.9000	-8.962%	11	5,443	-1.900%
2026-06-29	64.0000	64.4000	63.6000	63.6000	-10.674%	42	5,448	-10.692%
2026-06-26	71.2000	71.2000	71.2000	71.2000	-5.193%	1	5,461	-20.225%
2026-06-25	73.6900	75.1000	73.6900	75.1000	-5.057%	33	5,460	-24.368%
2026-06-24	76.4000	79.1000	76.4000	79.1000	-0.827%	2	5,477	-28.192%
2026-06-23	78.5600	79.7600	78.5600	79.7600	+16.268%	36	5,479	-28.786%
2026-06-22	67.9000	68.6000	67.9000	68.6000	+2.235%	2	5,485	-17.201%
2026-06-17	65.7400	67.1000	65.7400	67.1000	+1.039%	11	5,485	-15.350%
2026-06-16	64.4000	66.4100	64.4000	66.4100	+3.717%	3	5,485	-14.471%
2026-06-15	63.7100	64.8300	63.7100	64.0300	-23.873%	25	5,505	-11.292%
2026-06-11	98.4200	98.4400	84.0100	84.1100	-11.332%	13	5,505	-32.469%
2026-06-10	96.5000	96.5000	94.6200	94.8600	+4.587%	7	5,510	-40.122%
2026-06-09	82.5000	90.7000	82.5000	90.7000	+12.252%	60	5,533	-37.376%
2026-06-08	78.9900	81.1000	78.8600	80.8000	-11.111%	12	5,564	-29.703%
2026-06-05	76.6300	90.9000	76.3600	90.9000	+31.548%	31	5,574	-37.514%
2026-06-04	72.5900	72.5900	69.1000	69.1000	-6.495%	13	5,579	-17.800%
2026-06-03	73.0000	74.0200	73.0000	73.9000	+5.121%	86	5,580	-23.139%
2026-06-01	70.2400	71.1000	70.0000	70.3000	+0.257%	78	5,524	-19.203%
2026-05-29	70.2700	70.2800	70.1200	70.1200	-3.879%	25	5,513	-18.996%
2026-05-28	76.3800	76.3800	72.9500	72.9500	-5.664%	97	5,538	-22.138%
2026-05-27	78.1200	78.9900	77.3300	77.3300	-1.841%	80	5,502	-26.549%
2026-05-26	77.5000	79.2000	77.5000	78.7800	-15.833%	172	5,466	-27.900%
2026-05-21	93.6000	93.6000	93.6000	93.6000	+1.189%	5	5,378	-39.316%
2026-05-20	92.5000	92.5000	92.5000	92.5000	-5.804%	1	5,378	-38.595%
2026-05-19	98.1500	98.2000	96.1000	98.2000	+1.867%	95	5,452	-42.159%
2026-05-18	96.4000	96.4000	96.4000	96.4000	+4.783%	5	5,452	-41.079%
2026-05-14	91.5000	92.0000	91.5000	92.0000	-3.756%	2	5,452	-38.261%
2026-05-13	95.5900	95.5900	95.5900	95.5900	-3.435%	2	5,453	-40.580%
2026-05-12	103.3400	104.7400	98.9900	98.9900	-0.543%	83	5,453	-42.620%
2026-05-11	99.4100	99.5300	99.3300	99.5300	+1.530%	8	5,453	-42.932%
2026-05-08	98.8500	98.8500	98.0300	98.0300	-5.622%	136	5,496	-42.059%
2026-05-07	100.5000	103.8700	100.5000	103.8700	+1.090%	2	5,400	-45.316%
2026-05-06	107.0800	107.0800	102.4300	102.7500	-7.674%	10	5,399	-44.720%
2026-05-05	111.3100	111.8800	111.2100	111.2900	-5.686%	31	5,402	-48.962%
2026-05-04	119.2500	119.2500	117.3000	118.0000	+3.147%	3	5,406	-51.864%
2026-05-01	107.7000	114.4000	106.7600	114.4000	-2.721%	28	5,397	-50.350%
2026-04-30	119.9000	119.9000	117.6000	117.6000	-6.593%	6	5,397	-51.701%
2026-04-29	125.6000	126.2000	125.1000	125.9000	+0.825%	62	5,383	-54.885%
2026-04-27	124.8700	124.8700	124.8700	124.8700	-1.030%	1	5,403	-54.513%
2026-04-24	130.1200	130.1200	126.1700	126.1700	-6.402%	155	5,402	-54.981%
2026-04-23	132.2100	144.0400	130.2000	134.8000	+4.658%	8	5,461	-57.864%
2026-04-22	130.8700	130.8700	128.5000	128.8000	-3.614%	64	5,458	-55.901%
2026-04-21	130.1000	141.0700	130.1000	133.6300	+0.217%	220	5,295	-57.495%
2026-04-20	129.3000	133.9400	129.3000	133.3400	+4.164%	16	5,295	-57.402%
2026-04-17	131.0300	131.0300	125.1700	128.0100	-7.239%	85	6,159	-55.628%
2026-04-16	144.2000	144.2800	137.9000	138.0000	-1.429%	134	6,154	-58.841%
2026-04-15	142.3800	146.5900	140.0000	140.0000	-4.691%	6	6,209	-59.429%
2026-04-14	145.3000	148.8900	145.3000	146.8900	-9.472%	87	6,209	-61.332%
2026-04-13	162.2600	162.2600	162.2600	162.2600	-7.126%	1	6,209	-64.994%
2026-04-10	174.7100	174.7100	174.7100	174.7100	-27.113%	2	6,209	-67.489%
2026-04-02	241.2000	241.2000	238.7000	239.7000	-0.786%	10	5,896	-76.304%
2026-04-01	235.1700	241.6000	235.1700	241.6000	-12.654%	21	5,896	-76.490%
2026-03-31	288.8000	288.8000	273.4500	276.6000	-18.190%	30	5,922	-79.465%
2026-03-30	308.0900	338.3000	306.6100	338.1000	+10.827%	378	5,904	-83.200%
2026-03-27	305.0700	305.0700	305.0700	305.0700	+8.066%	1,440	5,768	-81.381%
2026-03-26	264.6000	282.3000	263.6000	282.3000	+13.556%	58	5,656	-79.880%
2026-03-25	253.3000	253.3000	248.6000	248.6000	-1.310%	2	5,680	-77.152%
2026-03-24	251.9000	251.9000	251.9000	251.9000	-1.486%	57	5,669	-77.451%
2026-03-23	251.1000	256.1000	251.1000	255.7000	-9.362%	36	5,639	-77.786%
2026-03-20	264.4500	282.1100	263.6800	282.1100	+9.843%	44	5,639	-79.866%
2026-03-19	262.8100	262.8100	256.8300	256.8300	+3.020%	94	5,640	-77.884%
2026-03-18	235.5900	249.3000	233.6000	249.3000	+14.201%	107	5,627	-77.216%
2026-03-17	213.4100	218.5000	213.1300	218.3000	-12.298%	161	5,611	-73.981%
2026-03-13	248.9100	248.9100	248.9100	248.9100	+2.432%	1	5,515	-77.181%
2026-03-12	235.1000	243.0000	235.1000	243.0000	+8.385%	5	5,515	-76.626%
2026-03-11	224.2000	224.2000	224.2000	224.2000	+5.855%	9	5,513	-74.665%
2026-03-09	211.8000	211.8000	211.8000	211.8000	+0.852%	1,501	5,373	-73.182%
2026-03-03	210.1300	210.1300	210.0100	210.0100	+17.232%	200	4,395	-72.954%
2026-02-26	179.1400	179.1400	179.1400	179.1400	-9.534%	25	4,501	-68.293%
2026-02-23	198.0200	198.0200	198.0200	198.0200	+7.883%	419	4,501	-71.316%
2026-02-20	183.5500	183.5500	183.5500	183.5500	-8.736%	400	4,503	-69.055%
2026-02-12	196.1500	201.1200	196.1500	201.1200	+16.524%	404	4,428	-71.758%
2026-02-09	172.6000	172.6000	172.6000	172.6000	-2.015%	1	4,494	-67.092%
2026-02-06	193.4000	193.4000	176.1500	176.1500	-14.862%	402	4,493	-67.755%
2026-02-05	209.7000	209.7000	199.1000	206.9000	+5.691%	1,376	4,278	-72.547%
2026-02-04	196.4700	196.4700	195.7600	195.7600	+7.898%	2	3,479	-70.985%
2026-02-03	181.4300	181.4300	181.4300	181.4300	-0.423%	400	3,479	-68.693%
2026-01-30	183.2000	183.2000	182.2000	182.2000	+3.806%	130	3,430	-68.825%
2026-01-28	175.9300	175.9300	175.5200	175.5200	+2.404%	2	3,417	-67.639%
2026-01-27	171.4000	171.4000	171.4000	171.4000	-4.085%	1	3,416	-66.861%
2026-01-22	178.7000	178.7000	178.7000	178.7000	+0.224%	301	3,416	-68.215%
2026-01-16	179.3000	179.3000	178.3000	178.3000	+0.338%	32	3,192	-68.144%
2026-01-15	173.3000	178.4000	172.4000	177.7000	-5.714%	13	3,192	-68.036%
2026-01-14	188.4700	188.4700	188.4700	188.4700	+8.754%	1	3,180	-69.863%
2026-01-13	173.3000	173.3000	173.3000	173.3000	+1.696%	1	3,179	-67.224%
2026-01-09	170.4100	170.4100	170.4100	170.4100	-5.903%	1	3,395	-66.669%
2026-01-06	181.1000	181.1000	181.1000	181.1000	-1.843%	10	3,261	-68.636%
2026-01-05	183.6000	184.5000	183.3000	184.5000	-0.966%	102	3,252	-69.214%
2026-01-02	186.3000	186.3000	186.3000	186.3000	-2.969%	1	3,162	-69.512%
2025-12-31	185.5000	192.0000	185.5000	192.0000	+4.918%	108	2,970	-70.417%
2025-12-30	182.1400	183.0000	182.1400	183.0000	+0.899%	3	2,970	-68.962%
2025-12-29	184.5900	184.6000	181.3700	181.3700	+1.188%	29	2,974	-68.683%
2025-12-24	179.2500	179.2500	179.2400	179.2400	-3.411%	2	2,970	-68.311%
2025-12-23	185.5800	185.5800	185.5700	185.5700	-0.765%	2	2,970	-69.392%
2025-12-22	187.1000	187.1000	187.0000	187.0000	-6.139%	6	2,970	-69.626%
2025-12-19	198.0000	199.3700	198.0000	199.2300	-6.024%	200	2,964	-71.490%
2025-12-18	210.5000	212.0000	210.4000	212.0000	-7.140%	11	2,766	-73.208%
2025-12-17	223.7100	228.3000	222.1100	228.3000	+9.844%	21	2,759	-75.120%
2025-12-12	208.2200	208.2200	207.8400	207.8400	+1.982%	2	2,762	-72.671%
2025-12-10	213.1500	213.1500	203.8000	203.8000	-5.037%	5	2,762	-72.130%
2025-12-09	213.0900	214.6400	213.0900	214.6100	+0.478%	6	2,767	-73.533%
2025-12-08	213.7000	215.3000	213.3500	213.5900	-4.030%	43	2,769	-73.407%
2025-12-03	222.5600	222.5600	222.5600	222.5600	-0.687%	2	2,732	-74.479%
2025-11-26	230.7000	230.7000	224.1000	224.1000	-6.761%	27	2,753	-74.654%
2025-11-25	256.0000	256.0000	240.3500	240.3500	-14.053%	172	2,753	-76.368%
2025-11-21	279.6500	279.6500	279.6500	279.6500	+3.344%	1	2,672	-79.689%
2025-11-19	265.4100	270.6000	265.0000	270.6000	+1.787%	29	2,647	-79.010%
2025-11-18	289.2000	289.2000	265.8400	265.8500	-1.911%	411	2,641	-78.635%
2025-11-17	249.5900	272.4500	249.2300	271.0300	+7.680%	1,511	2,352	-79.043%
2025-11-14	251.7000	251.7000	251.7000	251.7000	+1.121%	1	1,483	-77.433%
2025-11-13	232.8900	249.5500	232.8900	248.9100	+9.171%	116	1,482	-77.181%
2025-11-12	227.9200	228.0000	227.9200	228.0000	+0.445%	2	1,410	-75.088%
2025-11-11	227.2200	227.5500	226.9900	226.9900	-1.565%	35	1,409	-74.977%
2025-11-10	230.6000	230.6000	230.6000	230.6000	-10.133%	2	1,408	-75.369%
2025-11-07	268.1600	268.2400	255.1700	256.6000	+4.013%	6	1,407	-77.864%
2025-11-06	254.4300	258.2800	245.4900	246.7000	+4.093%	178	1,393	-76.976%
2025-11-05	233.9000	237.0000	233.9000	237.0000	+2.695%	56	1,479	-76.034%
2025-11-03	230.7800	230.7800	230.7800	230.7800	-0.397%	1	1,461	-75.388%
2025-10-31	231.7000	231.7000	231.7000	231.7000	-0.643%	1	1,461	-75.486%
2025-10-30	233.2000	233.2000	233.2000	233.2000	+8.672%	1	1,460	-75.643%
2025-10-28	213.6700	214.5900	213.6700	214.5900	-4.308%	3	1,459	-73.531%
2025-10-24	224.4900	225.4800	223.4900	224.2500	-5.698%	153	1,458	-74.671%
2025-10-23	248.6800	248.7200	237.7000	237.8000	-4.460%	6	1,384	-76.114%
2025-10-22	258.2000	258.2000	248.9000	248.9000	+3.795%	2	1,381	-77.180%
2025-10-21	238.3100	239.8000	238.3100	239.8000	-8.305%	3	1,381	-76.314%
2025-10-13	261.7100	261.7100	261.5200	261.5200	-6.600%	2	1,400	-78.281%
2025-10-10	268.4000	280.0000	268.4000	280.0000	+17.450%	4	1,401	-79.714%
2025-10-08	238.4000	238.4000	238.4000	238.4000	-0.251%	45	1,400	-76.174%
2025-10-06	240.7000	240.7000	237.5200	239.0000	+0.088%	4	1,377	-76.234%
2025-10-03	240.6100	240.6600	238.7600	238.7900	-1.449%	54	1,375	-76.213%
2025-10-02	237.0300	242.7700	237.0300	242.3000	+1.190%	4	1,350	-76.558%
2025-10-01	242.4300	242.4300	239.4500	239.4500	-0.614%	130	1,347	-76.279%
2025-09-29	240.7800	240.9300	240.7800	240.9300	-2.141%	2	1,283	-76.425%
2025-09-26	252.5000	252.6000	246.2000	246.2000	-3.873%	9	1,282	-76.929%
2025-09-24	253.3000	256.1200	252.8000	256.1200	+5.399%	6	1,281	-77.823%
2025-09-23	243.0000	243.0000	243.0000	243.0000	+1.427%	1	1,280	-76.626%
2025-09-22	241.2900	241.5300	238.8400	239.5800	-1.650%	102	1,279	-76.292%
2025-09-19	246.3600	246.3800	243.6000	243.6000	+1.041%	157	1,229	-76.683%
2025-09-18	240.9700	241.0900	240.9700	241.0900	-5.492%	2	1,158	-76.440%
2025-09-17	254.7000	255.2000	254.7000	255.1000	+1.840%	111	1,157	-77.734%
2025-09-16	247.7600	250.4900	247.7600	250.4900	+2.028%	7	1,145	-77.324%
2025-09-15	245.4700	245.5300	245.4700	245.5100	-1.757%	4	1,150	-76.864%
2025-09-11	249.9000	250.0000	249.9000	249.9000	-1.610%	4	1,154	-77.271%
2025-09-10	252.7300	254.0900	252.7300	253.9900	-3.554%	64	1,153	-77.637%
2025-09-09	263.3500	263.3500	263.3500	263.3500	-1.507%	3	1,153	-78.432%
2025-09-05	265.3700	267.4000	265.2800	267.3800	-0.661%	111	1,156	-78.757%
2025-09-04	269.1400	269.1600	268.8200	269.1600	-1.551%	12	1,104	-78.897%
2025-08-29	275.6000	275.7000	273.4000	273.4000	+1.749%	5	1,099	-79.225%
2025-08-27	268.8000	268.8000	268.6000	268.7000	-2.680%	5	1,099	-78.861%
2025-08-15	276.1000	276.1000	276.1000	276.1000	-6.200%	19	1,080	-79.428%
2025-08-08	294.2500	294.3500	294.2500	294.3500	-4.432%	2	1,079	-80.703%
2025-08-04	308.2000	308.2000	307.9000	308.0000	+6.317%	9	1,079	-81.558%
2025-07-30	290.2000	290.3000	289.7000	289.7000	-6.340%	11	1,071	-80.394%
2025-07-21	309.3200	309.3200	309.3100	309.3100	-3.371%	4	1,060	-81.637%
2025-07-18	320.7000	321.0000	320.1000	320.1000	-0.836%	6	1,060	-82.256%
2025-07-17	322.5000	322.9000	322.5000	322.8000	-2.654%	7	1,054	-82.404%
2025-07-16	331.6000	331.6000	331.6000	331.6000	+3.982%	1	1,047	-82.871%
2025-07-10	319.0000	319.0000	318.9000	318.9000	-1.695%	3	1,047	-82.189%
2025-07-09	324.4000	324.4000	324.4000	324.4000	-6.023%	7	1,047	-82.491%
2025-07-07	345.1900	345.1900	345.1900	345.1900	-7.974%	1	1,040	-83.545%
2025-06-24	383.9900	383.9900	375.1000	375.1000	-10.082%	2	1,040	-84.857%
2025-06-17	417.2000	417.2000	417.1600	417.1600	+5.937%	4	879	-86.384%
2025-06-16	392.5200	393.7800	392.3400	393.7800	-8.233%	267	877	-85.576%
2025-06-13	417.1000	431.2600	417.1000	429.1100	-5.161%	162	627	-86.763%
2025-05-27	453.5500	453.5500	452.4600	452.4600	+3.990%	12	620	-87.446%
2025-05-20	435.4000	435.4000	435.1000	435.1000	-3.547%	6	614	-86.946%
2025-05-14	451.1000	451.1000	451.1000	451.1000	-5.628%	1	608	-87.409%
2025-05-12	479.1000	479.1000	478.0000	478.0000	-24.283%	3	609	-88.117%
2025-05-07	631.3000	631.3000	631.3000	631.3000	-7.759%	1	605	-91.003%
2025-04-24	684.4000	684.4000	684.4000	684.4000	-8.959%	1	605	-91.701%
2025-04-16	752.0500	752.0500	751.7500	751.7500	-8.902%	2	605	-92.444%
2025-04-08	825.2100	825.2100	825.2100	825.2100	+5.674%	2	604	-93.117%
2025-04-04	780.9000	780.9000	780.9000	780.9000	+40.997%	2	604	-92.726%
2025-04-02	553.8400	553.8400	553.8400	553.8400	-0.985%	17	604	-89.744%
2025-03-28	559.3500	559.3500	559.3500	559.3500	-6.604%	52	604	-89.845%
2025-03-13	598.9000	598.9000	598.9000	598.9000	+19.828%	26	443	-90.516%
2025-03-07	499.8000	499.8000	499.8000	499.8000	+7.479%	2	443	-88.635%
2025-03-04	465.0200	465.0200	465.0200	465.0200	+4.751%	5	442	-87.785%
2025-03-03	443.9300	443.9300	443.9300	443.9300	+24.525%	1	447	-87.205%
2025-02-18	356.5000	356.5000	356.5000	356.5000	-5.282%	5	391	-84.067%
2025-02-10	376.3800	376.3800	376.3800	376.3800	-1.574%	1	386	-84.909%
2025-01-29	382.4000	382.4000	382.4000	382.4000	+0.563%	1	386	-85.146%
2025-01-28	380.4100	380.4100	380.2600	380.2600	+4.960%	2	386	-85.063%
2025-01-23	362.2900	362.2900	362.2900	362.2900	-0.919%	1	386	-84.322%
2025-01-22	365.4500	366.1900	365.4500	365.6500	-2.610%	56	386	-84.466%
2025-01-21	375.4500	375.4500	375.4500	375.4500	-10.270%	6	361	-84.871%
2025-01-15	419.4800	419.4800	418.4200	418.4200	-7.429%	6	361	-86.425%
2025-01-13	469.8000	469.8000	452.0000	452.0000	+9.936%	2	358	-87.434%
2025-01-07	418.2800	418.2800	411.1500	411.1500	-1.137%	48	337	-86.185%
2024-12-30	415.7900	419.2100	410.4200	415.8800	-5.954%	158	337	-86.342%
2024-12-19	442.2100	442.2100	442.2100	442.2100	+16.524%	20	277	-87.155%
2024-12-18	378.0000	380.1500	378.0000	379.5000	-1.169%	57	257	-85.033%
2024-12-13	384.0300	384.0300	383.9900	383.9900	+3.085%	204	249	-85.208%
2024-12-09	372.5000	372.5000	372.5000	372.5000	+0.826%	50	152	-84.752%
2024-12-04	365.9100	369.4500	365.9100	369.4500	-29.514%	105	107	-84.626%
2024-09-25	522.0600	524.1500	522.0600	524.1500	0.000%	8	2	-89.163%

.dark-mode .lsV2fG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lsV2fG{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P6050SPX Dec 18 2026 6050.00 Put (SPX261218P06050000)option OPRA

SPX20261218P6050
SPX Dec 18 2026 6050.00 Put (SPX261218P06050000)
option OPRA