Dark

SPX20261218P600
SPX Dec 18 2026 600.00 Put (SPX261218P00600000)
option OPRA

Inactive

Jun 25, 2026

0.0500-50.000%(-0.0500)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	0.0500	0.0500	0.0500	0.0500	-50.000%	54	27,123	0.000%
2026-06-09	0.1000	0.1000	0.1000	0.1000	-33.333%	100	27,351	-50.000%
2026-06-08	0.1500	0.1500	0.1500	0.1500	-25.000%	5	27,335	-66.667%
2026-06-03	0.2000	0.2000	0.2000	0.2000	+100.000%	1	27,333	-75.000%
2026-05-29	0.1000	0.1000	0.1000	0.1000	-33.333%	500	27,333	-50.000%
2026-05-26	0.1500	0.1500	0.1500	0.1500	0.000%	25	27,333	-66.667%
2026-05-22	0.1700	0.1700	0.1500	0.1500	-40.000%	30	27,308	-66.667%
2026-05-20	0.2000	0.2500	0.2000	0.2500	+66.667%	50	27,286	-80.000%
2026-05-19	0.1500	0.1500	0.1500	0.1500	0.000%	1	27,283	-66.667%
2026-05-13	0.1500	0.1500	0.1500	0.1500	0.000%	51	27,283	-66.667%
2026-05-11	0.1500	0.1500	0.1500	0.1500	-25.000%	40	27,283	-66.667%
2026-05-07	0.1500	0.2000	0.1500	0.2000	0.000%	3	27,192	-75.000%
2026-05-01	0.2000	0.2000	0.2000	0.2000	0.000%	1	27,192	-75.000%
2026-04-29	0.2000	0.2000	0.2000	0.2000	0.000%	1	27,192	-75.000%
2026-04-28	0.2300	0.2300	0.2000	0.2000	-33.333%	251	27,191	-75.000%
2026-04-27	0.2000	0.3000	0.2000	0.3000	0.000%	27	27,244	-83.333%
2026-04-23	0.1500	0.3000	0.1500	0.3000	+50.000%	24	27,217	-83.333%
2026-04-15	0.2000	0.2000	0.2000	0.2000	-33.333%	39	27,224	-75.000%
2026-04-14	0.3000	0.3000	0.3000	0.3000	+11.111%	2	27,185	-83.333%
2026-04-13	0.2700	0.2700	0.2700	0.2700	-10.000%	258	27,185	-81.481%
2026-04-09	0.3000	0.3100	0.2500	0.3000	0.000%	28	26,990	-83.333%
2026-04-08	0.3000	0.3000	0.3000	0.3000	-14.286%	9,700	26,980	-83.333%
2026-04-07	0.3500	0.3500	0.3500	0.3500	0.000%	25	17,280	-85.714%
2026-04-01	0.4500	0.4500	0.3500	0.3500	-12.500%	820	17,263	-85.714%
2026-03-31	0.3500	0.4000	0.3500	0.4000	-28.571%	5	16,941	-87.500%
2026-03-30	0.5500	0.5700	0.5500	0.5600	-6.667%	59	16,936	-91.071%
2026-03-27	0.4500	0.6000	0.4500	0.6000	+62.162%	23	16,995	-91.667%
2026-03-26	0.3000	0.4000	0.3000	0.3700	+8.824%	18	16,975	-86.486%
2026-03-25	0.3000	0.3900	0.3000	0.3400	-2.857%	9,627	16,965	-85.294%
2026-03-24	0.3700	0.4000	0.3500	0.3500	-30.000%	633	7,424	-85.714%
2026-03-23	0.5500	0.5500	0.3300	0.5000	-9.091%	33	6,811	-90.000%
2026-03-20	0.3500	0.5500	0.3500	0.5500	+57.143%	43	6,809	-90.909%
2026-03-19	0.3500	0.3500	0.3500	0.3500	-30.000%	10	6,770	-85.714%
2026-03-18	0.4500	0.5000	0.4500	0.5000	+66.667%	20	6,760	-90.000%
2026-03-16	0.2900	0.3000	0.2900	0.3000	-14.286%	12	6,746	-83.333%
2026-03-13	0.3200	0.3500	0.3000	0.3500	-7.895%	6	6,738	-85.714%
2026-03-12	0.3800	0.3800	0.3500	0.3800	+18.750%	15	6,744	-86.842%
2026-03-11	0.3900	0.3900	0.3200	0.3200	-23.810%	4	6,733	-84.375%
2026-03-10	0.4200	0.4500	0.3900	0.4200	-8.696%	15	6,731	-88.095%
2026-03-09	0.4500	0.5500	0.4500	0.4600	-8.000%	144	6,723	-89.130%
2026-03-06	0.4500	0.5000	0.4500	0.5000	+47.059%	120	6,613	-90.000%
2026-03-05	0.3800	0.3800	0.3400	0.3400	-2.857%	20	6,493	-85.294%
2026-03-04	0.3800	0.3800	0.3000	0.3500	-16.667%	13	6,493	-85.714%
2026-03-03	0.4200	0.4500	0.4200	0.4200	+13.514%	214	6,490	-88.095%
2026-03-02	0.3500	0.3700	0.3100	0.3700	+5.714%	120	6,494	-86.486%
2026-02-27	0.3900	0.3900	0.3500	0.3500	0.000%	17	6,484	-85.714%
2026-02-26	0.3200	0.3500	0.3000	0.3500	+29.630%	34	6,477	-85.714%
2026-02-25	0.2700	0.2700	0.2700	0.2700	-22.857%	10	6,477	-81.481%
2026-02-24	0.3700	0.3700	0.3500	0.3500	+16.667%	12	6,477	-85.714%
2026-02-23	0.3800	0.3800	0.2900	0.3000	-16.667%	128	6,475	-83.333%
2026-02-19	0.3900	0.3900	0.3500	0.3600	+16.129%	14	6,471	-86.111%
2026-02-18	0.3000	0.3500	0.3000	0.3100	-38.000%	16	6,466	-83.871%
2026-02-17	0.3300	0.5000	0.3000	0.5000	+42.857%	145	6,462	-90.000%
2026-02-13	0.3500	0.3500	0.3000	0.3500	0.000%	946	5,613	-85.714%
2026-02-12	0.3200	0.3500	0.3000	0.3500	0.000%	116	5,613	-85.714%
2026-02-11	0.3800	0.3800	0.3000	0.3500	0.000%	22	5,561	-85.714%
2026-02-10	0.3200	0.3500	0.3200	0.3500	+6.061%	12	5,556	-85.714%
2026-02-09	0.3300	0.3300	0.3300	0.3300	-5.714%	210	5,549	-84.848%
2026-02-06	0.3500	0.3500	0.3500	0.3500	0.000%	27	5,549	-85.714%
2026-02-05	0.4300	0.5000	0.3200	0.3500	+12.903%	270	5,522	-85.714%
2026-02-04	0.2700	0.3100	0.2700	0.3100	+3.333%	184	5,430	-83.871%
2026-02-03	0.3300	0.3300	0.3000	0.3000	+7.143%	20	5,430	-83.333%
2026-02-02	0.3200	0.3300	0.2800	0.2800	-20.000%	12	5,425	-82.143%
2026-01-30	0.3000	0.3500	0.3000	0.3500	+6.061%	12	5,423	-85.714%
2026-01-29	0.4500	0.4500	0.3000	0.3300	-5.714%	19	5,427	-84.848%
2026-01-28	0.3500	0.3500	0.3500	0.3500	+16.667%	100	5,427	-85.714%
2026-01-26	0.3000	0.3000	0.3000	0.3000	0.000%	8	5,327	-83.333%
2026-01-23	0.3000	0.3000	0.3000	0.3000	+7.143%	100	5,323	-83.333%
2026-01-22	0.4500	0.4500	0.2500	0.2800	-30.000%	15	5,223	-82.143%
2026-01-20	0.3700	0.4000	0.2900	0.4000	+48.148%	10	5,217	-87.500%
2026-01-16	0.2700	0.2700	0.2700	0.2700	-32.500%	2	5,213	-81.481%
2026-01-15	0.2000	0.4000	0.2000	0.4000	+33.333%	1,022	5,213	-87.500%
2026-01-13	0.3000	0.3000	0.3000	0.3000	0.000%	1	4,937	-83.333%
2026-01-09	0.2800	0.3000	0.2800	0.3000	0.000%	4	4,936	-83.333%
2026-01-07	0.2700	0.3000	0.2700	0.3000	0.000%	4	4,936	-83.333%
2026-01-05	0.3000	0.3000	0.3000	0.3000	0.000%	9	4,938	-83.333%
2026-01-02	0.3000	0.3000	0.3000	0.3000	+100.000%	10	4,944	-83.333%
2025-12-29	0.1500	0.1500	0.1500	0.1500	-48.276%	6	4,939	-66.667%
2025-12-26	0.3000	0.3000	0.2900	0.2900	-27.500%	2	4,943	-82.759%
2025-12-24	0.3800	0.4000	0.3800	0.4000	+8.108%	103	5,047	-87.500%
2025-12-22	0.3700	0.3700	0.3700	0.3700	-7.500%	768	5,805	-86.486%
2025-12-19	0.4000	0.4000	0.4000	0.4000	-33.333%	1,493	7,294	-87.500%
2025-12-16	0.6000	0.6000	0.6000	0.6000	+71.429%	1	7,291	-91.667%
2025-12-15	0.3500	0.3500	0.3500	0.3500	-22.222%	1	7,291	-85.714%
2025-12-09	0.4500	0.4500	0.4500	0.4500	-10.000%	12	7,290	-88.889%
2025-12-05	0.5000	0.5000	0.5000	0.5000	-16.667%	3	7,290	-90.000%
2025-12-03	0.6000	0.6000	0.6000	0.6000	-7.692%	1	7,293	-91.667%
2025-11-14	0.5300	0.6500	0.5300	0.6500	+4.839%	4	7,293	-92.308%
2025-11-11	0.6200	0.6200	0.6200	0.6200	+3.333%	234	7,293	-91.935%
2025-11-07	0.6500	0.6500	0.6000	0.6000	+42.857%	4	7,059	-91.667%
2025-11-03	0.4200	0.4200	0.4200	0.4200	-23.636%	10	7,045	-88.095%
2025-10-30	0.5500	0.5500	0.5500	0.5500	0.000%	8	7,045	-90.909%
2025-10-27	0.5500	0.5500	0.5500	0.5500	0.000%	1	7,045	-90.909%
2025-10-24	0.5500	0.5500	0.5500	0.5500	-21.429%	1	7,045	-90.909%
2025-10-20	0.7000	0.7000	0.7000	0.7000	-6.667%	1	7,045	-92.857%
2025-10-17	0.6200	0.8500	0.6200	0.7500	+15.385%	14	7,045	-93.333%
2025-10-15	0.6500	0.6500	0.6500	0.6500	-13.333%	1	7,033	-92.308%
2025-10-14	0.6000	0.7500	0.6000	0.7500	-6.250%	213	7,033	-93.333%
2025-10-10	1.1000	1.1000	0.6000	0.8000	+23.077%	13	6,820	-93.750%
2025-10-09	0.6400	0.6500	0.6400	0.6500	0.000%	3	6,819	-92.308%
2025-10-07	0.6500	0.6500	0.6500	0.6500	+8.333%	16	6,805	-92.308%
2025-10-06	0.7000	0.7000	0.6000	0.6000	-7.692%	22	6,805	-91.667%
2025-10-03	0.6500	0.6500	0.6500	0.6500	0.000%	2	6,784	-92.308%
2025-10-02	0.6500	0.6500	0.6500	0.6500	+8.333%	11	6,782	-92.308%
2025-10-01	0.6000	0.6000	0.6000	0.6000	+15.385%	2	6,768	-91.667%
2025-09-30	0.5000	0.6000	0.5000	0.5200	-13.333%	7	6,766	-90.385%
2025-09-29	0.6000	0.6000	0.5500	0.6000	-7.692%	5	6,761	-91.667%
2025-09-24	0.6000	0.6500	0.6000	0.6500	-13.333%	2	6,761	-92.308%
2025-09-19	0.6100	0.7500	0.6100	0.7500	+7.143%	2	6,760	-93.333%
2025-09-18	0.7000	0.7000	0.7000	0.7000	0.000%	1	6,759	-92.857%
2025-09-16	0.7000	0.7000	0.7000	0.7000	-6.667%	211	6,759	-92.857%
2025-09-11	0.6300	0.7500	0.6300	0.7500	0.000%	2	6,548	-93.333%
2025-09-09	0.7500	0.7500	0.7500	0.7500	0.000%	5	6,547	-93.333%
2025-09-08	0.7500	0.7500	0.7500	0.7500	-6.250%	25	6,542	-93.333%
2025-09-05	0.6900	0.8000	0.6900	0.8000	0.000%	2	6,517	-93.750%
2025-09-03	0.8000	0.8000	0.8000	0.8000	0.000%	7	6,516	-93.750%
2025-08-29	0.8000	0.8000	0.7500	0.8000	0.000%	390	6,129	-93.750%
2025-08-27	0.7500	0.8000	0.7500	0.8000	0.000%	26	6,129	-93.750%
2025-08-25	0.6700	0.8000	0.6700	0.8000	+6.667%	79	6,104	-93.750%
2025-08-22	0.8000	0.8000	0.7500	0.7500	-6.250%	300	6,027	-93.333%
2025-08-21	0.8500	0.8500	0.8000	0.8000	-27.273%	326	5,727	-93.750%
2025-08-13	1.1000	1.1000	1.1000	1.1000	+10.000%	1	5,401	-95.455%
2025-08-12	1.0000	1.0000	1.0000	1.0000	+16.279%	2	5,401	-95.000%
2025-08-06	0.8600	0.8600	0.8600	0.8600	0.000%	210	5,401	-94.186%
2025-08-05	0.8600	0.8600	0.8600	0.8600	-18.095%	110	5,191	-94.186%
2025-08-01	1.0700	1.1100	0.8200	1.0500	+20.690%	3,000	5,081	-95.238%
2025-07-30	0.8700	0.8700	0.8700	0.8700	-18.692%	2	2,081	-94.253%
2025-07-16	1.0700	1.0700	1.0700	1.0700	+12.632%	2	2,079	-95.327%
2025-07-09	0.9500	0.9500	0.9500	0.9500	0.000%	2	2,079	-94.737%
2025-07-08	0.9500	0.9500	0.9500	0.9500	-24.000%	210	2,079	-94.737%
2025-07-02	1.0800	1.2500	1.0800	1.2500	+4.167%	2	1,869	-96.000%
2025-07-01	1.1000	1.2000	1.1000	1.2000	-11.111%	2	1,868	-95.833%
2025-06-27	1.3500	1.3500	1.3500	1.3500	+9.756%	2	1,868	-96.296%
2025-06-23	1.2100	1.2300	1.2100	1.2300	+5.128%	2	1,866	-95.935%
2025-06-20	1.1300	1.1700	1.1300	1.1700	-10.000%	4	1,865	-95.726%
2025-06-12	1.1000	1.3000	1.1000	1.3000	+26.214%	115	1,865	-96.154%
2025-06-11	1.0300	1.0300	1.0300	1.0300	-5.505%	110	1,750	-95.146%
2025-06-10	1.0900	1.0900	1.0900	1.0900	-9.167%	210	1,640	-95.413%
2025-06-09	1.2000	1.2000	1.2000	1.2000	+16.505%	1	1,430	-95.833%
2025-06-02	1.0300	1.0300	1.0300	1.0300	-3.738%	110	1,429	-95.146%
2025-05-28	1.0700	1.0700	1.0700	1.0700	-6.140%	410	1,319	-95.327%
2025-05-27	1.0800	1.2500	1.0800	1.1400	+16.327%	636	909	-95.614%
2025-05-23	0.9000	0.9800	0.9000	0.9800	-14.783%	1,040	160	-94.898%
2025-05-21	1.1500	1.1500	1.1500	1.1500	+26.374%	4	160	-95.652%
2025-05-20	0.9100	0.9100	0.9100	0.9100	-17.273%	10	160	-94.505%
2025-04-29	1.1000	1.1000	1.1000	1.1000	-26.667%	30	160	-95.455%
2025-04-17	1.5000	1.5000	1.5000	1.5000	-33.333%	31	126	-96.667%
2025-04-07	2.2500	2.2500	2.2500	2.2500	+50.000%	3	126	-97.778%
2025-03-31	1.5000	1.5000	1.5000	1.5000	+25.000%	5	126	-96.667%
2025-03-11	1.2000	1.2000	1.2000	1.2000	-20.000%	3	121	-95.833%
2025-03-10	1.5000	1.5000	1.5000	1.5000	+50.000%	4	121	-96.667%
2025-02-25	1.4000	1.4000	1.0000	1.0000	0.000%	8	121	-95.000%
2025-02-24	1.2000	1.2000	1.0000	1.0000	-17.355%	4	117	-95.000%
2025-01-22	1.2100	1.2100	1.2100	1.2100	-14.184%	18	115	-95.868%
2024-12-31	1.4100	1.4100	1.4100	1.4100	+41.000%	2	115	-96.454%
2024-12-27	1.0000	1.0000	1.0000	1.0000	-31.034%	2	115	-95.000%
2024-12-04	1.4500	1.4500	1.4500	1.4500	-34.091%	1	116	-96.552%
2024-10-23	2.2000	2.2000	2.2000	2.2000	+10.553%	6	115	-97.727%
2024-10-09	1.9900	1.9900	1.9900	1.9900	+32.667%	2	88	-97.487%
2024-08-08	1.4000	1.5000	1.4000	1.5000	+7.914%	6	88	-96.667%
2024-05-01	1.3900	1.3900	1.3900	1.3900	-20.571%	2	88	-96.403%
2024-04-24	1.7500	1.7500	1.7500	1.7500	-12.500%	2	88	-97.143%
2024-04-18	2.0000	2.0000	2.0000	2.0000	+25.786%	4	88	-97.500%
2024-04-04	1.5900	1.5900	1.5900	1.5900	+6.711%	2	88	-96.855%
2024-03-20	1.4900	1.4900	1.4900	1.4900	+7.971%	2	88	-96.644%
2024-03-12	1.3800	1.3800	1.3800	1.3800	-21.143%	1	88	-96.377%
2024-03-05	1.7500	1.7500	1.7500	1.7500	-37.500%	1	88	-97.143%
2023-12-06	2.8000	2.8000	2.8000	2.8000	-9.677%	1	88	-98.214%
2023-11-02	3.1000	3.1000	3.1000	3.1000	-3.125%	2	88	-98.387%
2023-10-26	3.2000	3.2000	3.2000	3.2000	-21.569%	1	88	-98.438%
2023-07-21	4.0800	4.0800	4.0800	4.0800	+13.966%	1	88	-98.775%
2023-07-10	3.6600	3.6600	3.5800	3.5800	-10.500%	2	88	-98.603%
2023-05-16	4.0000	4.0000	4.0000	4.0000	-20.000%	1	88	-98.750%
2023-05-10	5.0000	5.0000	5.0000	5.0000	+21.951%	1	88	-99.000%
2023-05-09	4.1000	4.1000	4.1000	4.1000	-14.583%	1	88	-98.780%
2023-05-08	4.8000	4.8000	4.8000	4.8000	+20.000%	1	88	-98.958%
2023-05-05	4.0000	4.0000	4.0000	4.0000	-20.000%	1	88	-98.750%
2023-05-03	5.0000	5.0000	5.0000	5.0000	+13.636%	1	88	-99.000%
2023-05-02	4.4000	4.4000	4.4000	4.4000	-2.222%	1	88	-98.864%
2023-04-28	4.5000	4.5000	4.5000	4.5000	+21.622%	1	88	-98.889%
2023-04-24	3.7000	3.7000	3.7000	3.7000	-15.909%	1	88	-98.649%
2023-04-20	3.9000	4.4000	3.9000	4.4000	+25.714%	10	88	-98.864%
2023-04-18	3.3000	3.5000	3.3000	3.5000	-2.778%	2	88	-98.571%
2023-04-17	3.6000	3.6000	3.6000	3.6000	-7.692%	1	88	-98.611%
2023-04-14	3.9000	3.9000	3.9000	3.9000	+2.632%	1	88	-98.718%
2023-04-11	3.8000	3.8000	3.8000	3.8000	-13.636%	1	88	-98.684%
2023-04-10	4.4000	4.4000	4.4000	4.4000	-6.383%	1	88	-98.864%
2023-04-06	4.7000	4.7000	4.7000	4.7000	+38.235%	1	88	-98.936%
2023-04-04	3.6000	3.6000	3.4000	3.4000	-22.727%	2	88	-98.529%
2023-03-31	4.4000	4.4000	4.4000	4.4000	+25.714%	1	88	-98.864%
2023-03-30	3.5000	3.5000	3.5000	3.5000	-35.185%	1	88	-98.571%
2023-03-21	5.4000	5.4000	5.4000	5.4000	+10.204%	1	88	-99.074%
2023-03-17	4.9000	4.9000	4.9000	4.9000	+8.889%	1	88	-98.980%
2023-03-14	4.5000	4.5000	4.5000	4.5000	+12.500%	1	88	-98.889%
2023-03-09	4.0000	4.0000	4.0000	4.0000	+8.108%	2	88	-98.750%
2023-03-08	3.7000	3.7000	3.7000	3.7000	-5.128%	1	88	-98.649%
2023-03-07	3.3000	3.9000	3.3000	3.9000	-2.500%	2	88	-98.718%
2023-03-06	4.0000	4.0000	3.9000	4.0000	-4.762%	3	88	-98.750%
2023-03-03	4.2000	4.2000	4.2000	4.2000	-8.696%	1	88	-98.810%
2023-02-02	4.6000	4.6000	4.6000	4.6000	-4.167%	1	88	-98.913%
2023-01-27	4.8000	4.8000	4.8000	4.8000	-7.692%	1	88	-98.958%
2023-01-26	5.2000	5.2000	5.2000	5.2000	-40.230%	1	88	-99.038%
2022-10-11	8.7000	8.7000	8.7000	8.7000	+6.098%	1	88	-99.425%
2022-10-07	8.2000	8.2000	8.2000	8.2000	+2.500%	1	88	-99.390%
2022-09-16	8.0000	8.0000	8.0000	8.0000	+5.263%	1	88	-99.375%
2022-08-10	7.6000	7.6000	7.6000	7.6000	+1.333%	1	88	-99.342%
2022-08-09	7.5000	7.5000	7.5000	7.5000	-11.765%	1	88	-99.333%
2022-07-08	8.5000	8.5000	8.5000	8.5000	-2.299%	1	88	-99.412%
2022-07-07	8.7000	8.7000	8.7000	8.7000	-1.136%	1	87	-99.425%
2022-06-28	8.8000	8.8000	8.8000	8.8000	-10.204%	1	86	-99.432%
2022-04-25	9.8000	9.8000	9.8000	9.8000	+27.273%	1	85	-99.490%
2022-04-19	7.7000	7.7000	7.7000	7.7000	-9.412%	1	85	-99.351%
2022-03-31	9.0000	9.0000	8.5000	8.5000	0.000%	4	0	-99.412%
2022-03-29	8.5000	8.5000	8.5000	8.5000	-10.526%	1	0	-99.412%
2022-03-24	9.0000	10.0000	8.2000	9.5000	+18.750%	33	0	-99.474%
2022-03-22	8.7000	8.7000	8.0000	8.0000	-10.112%	2	0	-99.375%
2022-03-21	9.0000	9.0000	8.8000	8.9000	-6.316%	5	0	-99.438%
2022-03-18	8.8000	9.5000	8.8000	9.5000	+5.556%	19	0	-99.474%
2022-03-17	9.0000	9.0000	9.0000	9.0000	+1.124%	1	0	-99.444%
2022-03-16	8.4000	12.0000	8.4000	8.9000	0.000%	84	0	-99.438%

.dark-mode .hQ7YN1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hQ7YN1{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P600SPX Dec 18 2026 600.00 Put (SPX261218P00600000)option OPRA

SPX20261218P600
SPX Dec 18 2026 600.00 Put (SPX261218P00600000)
option OPRA