Dark

SPX20261218P6000
SPX Dec 18 2026 6000.00 Put (SPX261218P06000000)
option OPRA

EOD

Sep 10, 2026

27.40+17.094%(+4.00)2,302

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	26.1100	27.4000	25.2400	27.4000	+17.094%	2,302	154,783	0.000%
2026-09-09	22.6100	23.9600	22.4500	23.4000	+7.834%	3,633	154,344	+17.094%
2026-09-08	20.4000	21.7500	20.4000	21.7000	+4.327%	2,197	154,186	+26.267%
2026-09-04	20.0500	20.8000	19.8500	20.8000	+1.961%	36	153,140	+31.731%
2026-09-03	21.8700	22.1400	20.4000	20.4000	-12.183%	374	153,140	+34.314%
2026-09-02	24.4000	24.4000	23.2100	23.2300	-12.008%	579	152,846	+17.951%
2026-09-01	25.3100	26.4000	24.0500	26.4000	+14.783%	29	152,436	+3.788%
2026-08-31	24.6000	24.6000	23.0000	23.0000	-2.460%	41	152,413	+19.130%
2026-08-28	22.7000	23.9000	22.5500	23.5800	+1.202%	215	152,427	+16.200%
2026-08-27	24.4000	24.4000	23.3000	23.3000	-9.339%	214	152,264	+17.597%
2026-08-26	26.2700	26.7000	25.7000	25.7000	-3.383%	173	152,133	+6.615%
2026-08-25	27.6300	27.7000	26.4500	26.6000	-6.667%	64	152,105	+3.008%
2026-08-24	28.8000	28.8000	28.1500	28.5000	+0.849%	212	152,074	-3.860%
2026-08-21	29.4000	29.6000	28.2600	28.2600	-9.712%	2,018	152,125	-3.043%
2026-08-20	29.8000	31.5000	29.8000	31.3000	+9.441%	177	151,180	-12.460%
2026-08-19	29.7000	29.7000	28.6000	28.6000	-8.039%	428	151,470	-4.196%
2026-08-18	31.7800	31.8000	31.1000	31.1000	+7.612%	516	151,390	-11.897%
2026-08-17	28.4000	28.9000	28.4000	28.9000	+2.301%	37	151,503	-5.190%
2026-08-14	28.6000	28.8000	28.2500	28.2500	-1.051%	11	151,503	-3.009%
2026-08-13	28.5000	29.1700	28.4200	28.5500	-3.547%	405	151,405	-4.028%
2026-08-12	30.3500	30.4000	29.4300	29.6000	-7.064%	52	151,631	-7.432%
2026-08-11	31.4600	31.8500	30.9100	31.8500	+1.433%	199	151,609	-13.972%
2026-08-10	31.1700	31.4000	30.6000	31.4000	-1.196%	4,215	148,365	-12.739%
2026-08-07	32.5500	32.5500	31.7800	31.7800	-4.850%	353	148,198	-13.782%
2026-08-06	33.6800	33.7500	32.6000	33.4000	+0.906%	661	148,029	-17.964%
2026-08-05	33.7200	33.9500	32.8500	33.1000	-3.919%	18	148,079	-17.221%
2026-08-04	36.0500	36.0500	33.4000	34.4500	-10.982%	1,463	147,921	-20.464%
2026-08-03	39.3000	39.3000	38.4000	38.7000	-12.542%	3,326	148,606	-29.199%
2026-07-31	45.4600	52.3900	43.4000	44.2500	-9.712%	564	149,905	-38.079%
2026-07-30	52.3100	53.0000	48.6000	49.0100	-22.526%	1,130	149,485	-44.093%
2026-07-29	52.1000	63.2600	47.9000	63.2600	+27.028%	1,085	148,563	-56.687%
2026-07-28	54.1400	54.1400	49.7000	49.8000	-5.860%	2,578	147,549	-44.980%
2026-07-27	53.3000	55.8900	52.9000	52.9000	+2.321%	118	146,453	-48.204%
2026-07-24	56.8200	56.8200	51.3000	51.7000	-13.862%	509	146,397	-47.002%
2026-07-23	58.9000	61.9000	58.9000	60.0200	+19.800%	259	146,743	-54.349%
2026-07-22	48.9400	50.3000	48.6000	50.1000	+1.623%	1,056	145,418	-45.309%
2026-07-21	51.9000	51.9000	48.6500	49.3000	-10.119%	406	147,622	-44.422%
2026-07-20	53.7500	54.8500	51.3000	54.8500	-4.609%	27	147,480	-50.046%
2026-07-17	59.8000	59.8000	54.2000	57.5000	+15.462%	562	147,457	-52.348%
2026-07-16	47.2000	51.6000	46.7000	49.8000	+7.097%	42	147,834	-44.980%
2026-07-15	46.3000	49.8600	46.3000	46.5000	-4.419%	809	147,803	-41.075%
2026-07-14	50.7500	51.0000	48.4000	48.6500	-5.534%	41	147,295	-43.679%
2026-07-13	47.7000	53.0000	47.7000	51.5000	+8.879%	385	147,252	-46.796%
2026-07-10	48.9000	50.1000	47.1500	47.3000	-6.798%	39	147,288	-42.072%
2026-07-09	53.5000	53.5000	50.7500	50.7500	-5.844%	1,980	147,287	-46.010%
2026-07-08	55.3300	58.3000	53.7000	53.9000	+2.471%	46	148,254	-49.165%
2026-07-07	52.1000	54.5000	50.5000	52.6000	+4.781%	2,481	148,220	-47.909%
2026-07-06	51.6000	52.4000	50.1500	50.2000	-13.374%	96	147,495	-45.418%
2026-07-02	54.9000	59.6600	52.6000	57.9500	+3.482%	549	147,891	-52.718%
2026-07-01	58.7000	58.7000	53.6000	56.0000	+1.266%	443	147,891	-51.071%
2026-06-30	59.4500	59.4500	54.7500	55.3000	-8.580%	833	148,095	-50.452%
2026-06-29	62.6800	68.3600	60.2200	60.4900	-10.913%	1,127	147,498	-54.703%
2026-06-26	75.7000	75.7000	67.9000	67.9000	-5.035%	983	146,828	-59.647%
2026-06-25	71.6000	72.1000	69.5000	71.5000	+3.743%	2,131	146,577	-61.678%
2026-06-24	72.2400	76.6000	67.5000	68.9200	-7.366%	1,116	147,004	-60.244%
2026-06-23	71.5500	75.0300	70.9500	74.4000	+15.259%	360	146,016	-63.172%
2026-06-22	60.7500	65.9400	60.7500	64.5500	+2.298%	455	146,047	-57.552%
2026-06-18	66.5400	66.5400	63.1000	63.1000	-12.966%	127	145,659	-56.577%
2026-06-17	62.8000	73.8000	62.8000	72.5000	+13.352%	301	145,659	-62.207%
2026-06-16	59.9600	63.9600	59.7000	63.9600	+4.681%	473	145,659	-57.161%
2026-06-15	61.5700	62.9500	60.8200	61.1000	-19.180%	1,063	146,040	-55.155%
2026-06-12	80.8000	81.7000	74.6500	75.6000	-7.353%	604	146,040	-63.757%
2026-06-11	89.5300	94.5700	81.6000	81.6000	-14.938%	165	146,040	-66.422%
2026-06-10	90.0000	95.9300	89.8500	95.9300	+13.259%	4,062	146,026	-71.438%
2026-06-09	77.0000	100.0000	76.3500	84.7000	+8.174%	3,895	144,746	-67.651%
2026-06-08	75.2100	78.6000	75.2100	78.3000	-7.611%	2,778	143,899	-65.006%
2026-06-05	69.6400	88.0000	69.5000	84.7500	+28.409%	854	141,386	-67.670%
2026-06-04	69.4000	69.4500	65.5600	66.0000	-6.977%	7,070	136,325	-58.485%
2026-06-03	70.0000	71.9800	69.6000	70.9500	+4.338%	311	139,009	-61.381%
2026-06-02	68.5000	68.5000	67.3000	68.0000	+0.592%	161	139,080	-59.706%
2026-06-01	67.7000	68.1100	66.2000	67.6000	+1.945%	2,924	137,956	-59.467%
2026-05-29	67.0000	69.0000	65.9000	66.3100	-4.093%	84	138,938	-58.679%
2026-05-28	71.5000	71.5100	69.1400	69.1400	-6.441%	1,149	138,251	-60.370%
2026-05-27	74.3100	75.1500	73.9000	73.9000	-1.532%	1,358	137,305	-62.923%
2026-05-26	74.4400	75.9000	73.7500	75.0500	-5.823%	92	137,302	-63.491%
2026-05-22	77.4000	79.6900	76.8000	79.6900	-3.183%	6	137,233	-65.617%
2026-05-21	89.3100	89.3100	81.5000	82.3100	-4.056%	660	137,232	-66.711%
2026-05-20	88.9000	88.9000	85.7900	85.7900	-8.246%	2,010	137,232	-68.062%
2026-05-19	90.5600	93.5000	90.1000	93.5000	+3.498%	917	136,054	-70.695%
2026-05-18	91.2000	94.9000	88.9700	90.3400	-3.791%	1,742	136,054	-69.670%
2026-05-15	95.6400	96.6000	90.2000	93.9000	+9.428%	16,845	136,054	-70.820%
2026-05-14	90.8000	90.8000	85.8100	85.8100	-5.391%	713	124,935	-68.069%
2026-05-13	95.2900	95.2900	90.5000	90.7000	-3.408%	2,600	124,330	-69.791%
2026-05-12	97.7500	99.2200	93.9000	93.9000	-0.782%	1,390	124,330	-70.820%
2026-05-11	93.7500	95.5800	92.6800	94.6400	+1.273%	723	124,330	-71.048%
2026-05-08	95.0000	95.3000	93.4500	93.4500	-4.124%	159	123,963	-70.680%
2026-05-07	96.8000	99.8800	95.6900	97.4700	+0.092%	526	123,987	-71.889%
2026-05-06	101.4100	101.4100	97.3800	97.3800	-9.800%	1,164	123,652	-71.863%
2026-05-05	106.0300	108.2000	105.7900	107.9600	-5.331%	4,609	122,760	-74.620%
2026-05-04	108.3000	116.3200	105.3000	114.0400	+5.116%	1,985	122,062	-75.973%
2026-05-01	104.3000	108.4900	102.0500	108.4900	-1.828%	1,545	123,659	-74.744%
2026-04-30	116.3000	116.3000	110.2000	110.5100	-5.547%	182	123,659	-75.206%
2026-04-29	120.3700	122.5300	117.0000	117.0000	-2.985%	134	123,558	-76.581%
2026-04-28	122.5300	124.4100	120.6000	120.6000	+1.824%	1,124	122,494	-77.280%
2026-04-27	121.8000	122.3500	118.4400	118.4400	-1.718%	2,219	123,774	-76.866%
2026-04-24	124.2100	124.9000	120.1500	120.5100	-4.357%	491	122,114	-77.263%
2026-04-23	127.1200	132.1200	123.5400	126.0000	+2.190%	2,269	122,527	-78.254%
2026-04-22	124.4800	126.2000	122.9000	123.3000	-4.618%	1,093	122,596	-77.778%
2026-04-21	123.8500	134.1000	122.7500	129.2700	+1.659%	2,847	121,907	-78.804%
2026-04-20	123.6700	128.0000	123.4900	127.1600	+4.745%	4,044	121,907	-78.452%
2026-04-17	124.9600	124.9600	119.3300	121.4000	-7.392%	3,277	121,365	-77.430%
2026-04-16	133.5000	138.1000	131.0900	131.0900	-2.361%	1,858	119,525	-79.098%
2026-04-15	137.5000	140.5000	133.6000	134.2600	-4.935%	2,544	119,695	-79.592%
2026-04-14	141.9400	142.4000	138.5000	141.2300	-6.228%	4,613	119,359	-80.599%
2026-04-13	169.5000	169.5000	150.6100	150.6100	-8.721%	1,675	119,329	-81.807%
2026-04-10	158.8600	167.0100	158.8600	165.0000	+1.022%	834	118,606	-83.394%
2026-04-09	175.9000	177.8500	162.2100	163.3300	-8.242%	1,538	118,379	-83.224%
2026-04-08	170.3000	180.4600	170.2000	178.0000	-19.820%	1,894	118,833	-84.607%
2026-04-07	236.1000	238.4800	222.0000	222.0000	+1.700%	47	119,105	-87.658%
2026-04-06	220.7700	221.1900	216.8300	218.2900	-4.149%	332	118,865	-87.448%
2026-04-02	260.0000	262.3400	227.6000	227.7400	-1.155%	344	118,396	-87.969%
2026-04-01	238.4200	239.3000	224.4400	230.4000	-8.386%	268	118,396	-88.108%
2026-03-31	280.6400	280.7800	248.5200	251.4900	-19.670%	1,313	117,650	-89.105%
2026-03-30	289.1500	323.4400	289.1500	313.0700	+1.317%	7,421	113,757	-91.248%
2026-03-27	284.1300	313.6200	284.1300	309.0000	+14.064%	2,920	114,565	-91.133%
2026-03-26	255.5500	270.9000	245.0900	270.9000	+14.851%	161	113,239	-89.886%
2026-03-25	228.0000	244.7200	228.0000	235.8700	-5.690%	603	113,112	-88.383%
2026-03-24	258.4100	258.4100	243.0000	250.1000	+6.748%	2,428	112,565	-89.044%
2026-03-23	230.9000	242.9100	220.0000	234.2900	-12.903%	2,154	112,133	-88.305%
2026-03-20	246.0500	276.1200	242.8000	269.0000	+15.253%	1,583	111,201	-89.814%
2026-03-19	251.1900	252.3200	233.4000	233.4000	+4.066%	1,598	111,077	-88.260%
2026-03-18	223.0500	224.9000	223.0500	224.2800	+7.517%	471	110,650	-87.783%
2026-03-17	205.8000	209.1000	202.5000	208.6000	-4.312%	68	110,556	-86.865%
2026-03-16	221.0000	221.0000	214.1700	218.0000	-10.435%	1,103	109,883	-87.431%
2026-03-13	216.1400	243.4000	216.1400	243.4000	+5.000%	1,650	109,896	-88.743%
2026-03-12	227.1600	231.8100	222.1300	231.8100	+12.224%	7,302	114,712	-88.180%
2026-03-11	205.3200	214.5500	202.0000	206.5600	-2.566%	14,246	109,289	-86.735%
2026-03-10	201.7200	212.0000	191.6500	212.0000	+3.223%	25	102,484	-87.075%
2026-03-09	238.6000	250.5500	205.3800	205.3800	-8.148%	1,548	102,948	-86.659%
2026-03-06	221.4500	223.6000	212.7700	223.6000	+13.215%	16	103,318	-87.746%
2026-03-05	190.0000	207.1000	190.0000	197.5000	+8.516%	119	103,283	-86.127%
2026-03-04	188.5300	189.9100	175.6200	182.0000	-4.637%	65	103,286	-84.945%
2026-03-03	208.3800	225.0000	190.8500	190.8500	+4.972%	1,726	102,707	-85.643%
2026-03-02	194.2700	194.2700	179.7900	181.8100	+0.198%	247	102,873	-84.929%
2026-02-27	188.0000	191.0000	181.4500	181.4500	+5.225%	19	102,786	-84.899%
2026-02-26	167.2500	181.2000	167.2500	172.4400	+3.159%	113	102,684	-84.110%
2026-02-25	171.0500	171.0500	167.1600	167.1600	-6.069%	3,181	101,255	-83.609%
2026-02-24	193.0100	193.0100	176.6600	177.9600	-6.134%	675	101,255	-84.603%
2026-02-23	180.0000	191.7400	180.0000	189.5900	+7.906%	3,904	101,391	-85.548%
2026-02-20	189.1800	189.6400	174.9600	175.7000	-6.058%	1,416	99,840	-84.405%
2026-02-19	185.2000	188.6700	183.1400	187.0300	+4.469%	112	99,652	-85.350%
2026-02-18	181.0800	181.9600	173.5600	179.0300	-3.592%	432	99,625	-84.695%
2026-02-17	193.8300	200.9100	182.6500	185.7000	-1.694%	8	99,494	-85.245%
2026-02-13	193.4600	199.0000	181.1900	188.9000	-1.691%	623	99,223	-85.495%
2026-02-12	164.0000	192.1500	164.0000	192.1500	+13.739%	313	99,223	-85.740%
2026-02-11	162.6000	175.0000	162.2900	168.9400	-0.641%	40	99,202	-83.781%
2026-02-10	165.6900	170.0300	164.6000	170.0300	+3.192%	3,051	98,418	-83.885%
2026-02-09	171.2300	171.6500	164.6200	164.7700	-3.530%	610	98,281	-83.371%
2026-02-06	181.1100	183.8400	170.8000	170.8000	-15.265%	34	98,179	-83.958%
2026-02-05	190.9700	205.4800	190.4000	201.5700	+13.926%	1,126	97,813	-86.407%
2026-02-04	175.2100	186.9000	174.9800	176.9300	-3.089%	353	98,179	-84.514%
2026-02-03	162.8000	184.6500	162.8000	182.5700	+10.992%	1,463	98,193	-84.992%
2026-02-02	171.5200	171.5200	161.5100	164.4900	-6.519%	864	98,310	-83.342%
2026-01-30	171.4000	179.0000	170.7300	175.9600	+3.922%	44	97,762	-84.428%
2026-01-29	172.6000	185.3200	167.8600	169.3200	+2.631%	3,632	96,058	-83.818%
2026-01-28	163.4200	169.9000	163.4200	164.9800	+0.813%	10	95,597	-83.392%
2026-01-27	162.9000	164.3000	161.4100	163.6500	-1.356%	291	95,469	-83.257%
2026-01-26	164.4700	165.9000	162.6500	165.9000	-2.268%	192	95,476	-83.484%
2026-01-23	170.4000	170.4000	165.7800	169.7500	+1.102%	1,170	95,077	-83.859%
2026-01-22	167.3000	171.2000	165.5300	167.9000	-5.211%	946	94,471	-83.681%
2026-01-21	191.4700	192.8300	175.6500	177.1300	-11.035%	960	94,084	-84.531%
2026-01-20	193.7600	199.7400	186.0500	199.1000	+18.582%	1,606	93,149	-86.238%
2026-01-16	166.7500	171.8000	166.6000	167.9000	-1.813%	74	93,189	-83.681%
2026-01-15	165.9000	171.0000	164.7000	171.0000	-5.363%	363	93,189	-83.977%
2026-01-14	173.6700	182.7700	173.6700	180.6900	+7.746%	3,153	92,289	-84.836%
2026-01-13	161.7200	171.0800	161.7200	167.7000	+3.807%	1,173	92,496	-83.661%
2026-01-12	169.5600	169.5600	161.3100	161.5500	-0.585%	1,328	92,277	-83.039%
2026-01-09	170.7400	173.0000	162.3000	162.5000	-6.367%	1,519	92,385	-83.138%
2026-01-08	179.9000	179.9000	173.2700	173.5500	+0.667%	6,416	91,898	-84.212%
2026-01-07	172.3300	172.4000	170.0000	172.4000	+1.037%	367	92,177	-84.107%
2026-01-06	176.0400	176.0400	170.5000	170.6300	-3.337%	12,800	90,952	-83.942%
2026-01-05	174.9300	176.6400	174.6000	176.5200	-2.588%	7,582	85,893	-84.478%
2026-01-02	177.1300	188.1900	177.1300	181.2100	-2.117%	124	88,936	-84.879%
2025-12-31	178.2200	185.1300	178.2200	185.1300	+5.140%	19	87,564	-85.200%
2025-12-30	175.3000	176.0800	172.6000	176.0800	+1.710%	8,134	87,564	-84.439%
2025-12-29	176.8400	178.0800	173.1200	173.1200	+0.453%	538	85,016	-84.173%
2025-12-26	171.0000	173.3500	171.0000	172.3400	+0.355%	233	85,371	-84.101%
2025-12-24	175.3200	175.3200	171.3900	171.7300	-1.666%	17	85,313	-84.045%
2025-12-23	180.4700	180.4700	173.9300	174.6400	-2.708%	1,305	85,313	-84.311%
2025-12-22	182.4700	183.0200	178.2000	179.5000	-5.277%	1,166	85,570	-84.735%
2025-12-19	198.7400	198.7400	189.3000	189.5000	-6.230%	205	85,643	-85.541%
2025-12-18	206.2400	211.3900	201.1800	202.0900	-8.078%	776	86,499	-86.442%
2025-12-17	208.8200	219.8500	208.5000	219.8500	+6.837%	848	86,253	-87.537%
2025-12-16	205.3000	213.0000	205.3000	205.7800	+0.962%	980	85,854	-86.685%
2025-12-15	194.3900	205.0600	194.3900	203.8200	+0.157%	1,025	84,869	-86.557%
2025-12-12	197.7300	211.6700	197.7300	203.5000	+6.936%	5,165	85,218	-86.536%
2025-12-11	202.5000	202.5000	190.3000	190.3000	-2.764%	4,583	87,169	-85.602%
2025-12-10	208.2800	208.7000	195.7100	195.7100	-4.690%	17,447	88,814	-86.000%
2025-12-09	205.6000	205.6000	203.2000	205.3400	-0.802%	2,207	86,598	-86.656%
2025-12-08	201.0900	208.2000	200.3000	207.0000	+3.759%	4,818	85,426	-86.763%
2025-12-05	202.0500	203.0000	199.5000	199.5000	-2.302%	11,717	80,793	-86.266%
2025-12-04	207.6900	209.4000	204.2000	204.2000	-0.691%	4,222	79,124	-86.582%
2025-12-03	211.8200	211.8200	204.6000	205.6200	-1.001%	1,454	78,902	-86.674%
2025-12-02	209.0000	211.6600	206.9500	207.7000	-2.817%	1,243	76,426	-86.808%
2025-12-01	216.8300	216.8300	211.0100	213.7200	+2.597%	4,972	75,343	-87.179%
2025-11-28	211.6000	212.4000	207.9800	208.3100	-3.689%	73	75,779	-86.847%
2025-11-26	220.8000	220.8000	213.8500	216.2900	-4.212%	1,056	75,335	-87.332%
2025-11-25	241.8000	241.8000	225.8000	225.8000	-7.162%	4,453	75,335	-87.865%
2025-11-24	265.7000	265.7000	242.6300	243.2200	-11.003%	540	74,430	-88.734%
2025-11-21	283.2800	301.0400	267.8100	273.2900	-6.099%	438	74,161	-89.974%
2025-11-20	233.1900	292.8000	230.2500	291.0400	+11.326%	252	73,797	-90.585%
2025-11-19	258.9500	272.4000	251.9600	261.4300	-1.807%	3,186	73,856	-89.519%
2025-11-18	266.6000	279.5000	259.9000	266.2400	+1.949%	1,351	70,774	-89.709%
2025-11-17	243.2600	261.1500	242.2900	261.1500	+8.361%	72	70,918	-89.508%
2025-11-14	251.1400	251.1400	235.4900	241.0000	+0.964%	971	70,884	-88.631%
2025-11-13	223.7000	243.9100	223.7000	238.7000	+9.899%	342	70,717	-88.521%
2025-11-12	217.1300	221.3100	216.1300	217.2000	-1.093%	6,186	69,942	-87.385%
2025-11-11	220.7000	220.7000	219.2000	219.6000	+0.522%	1,038	65,029	-87.523%
2025-11-10	222.7000	227.1200	218.4600	218.4600	-14.279%	185	65,982	-87.458%
2025-11-07	254.0000	265.2000	252.0000	254.8500	+6.775%	1,004	65,536	-89.249%
2025-11-06	238.7500	248.4200	235.6000	238.6800	+4.501%	2,888	66,052	-88.520%
2025-11-05	227.0500	228.4000	219.7700	228.4000	-4.327%	1,506	65,201	-88.004%
2025-11-04	240.1100	240.1100	235.4200	238.7300	+7.246%	1,504	65,558	-88.523%
2025-11-03	219.8700	227.4900	219.1900	222.6000	-0.135%	1,798	62,665	-87.691%
2025-10-31	213.2000	229.0300	213.2000	222.9000	-0.491%	225	62,665	-87.707%
2025-10-30	212.5300	224.0000	211.7900	224.0000	+6.896%	476	62,520	-87.768%
2025-10-29	209.3000	209.5500	208.3600	209.5500	+1.575%	642	62,394	-86.924%
2025-10-28	206.3400	208.8600	205.8000	206.3000	-0.439%	3,054	61,613	-86.718%
2025-10-27	205.8800	208.1000	205.3400	207.2100	-3.883%	1,056	57,319	-86.777%
2025-10-24	216.3000	216.3000	215.2000	215.5800	-5.352%	7,709	57,319	-87.290%
2025-10-23	232.6700	232.6700	227.4800	227.7700	-5.293%	82	53,136	-87.970%
2025-10-22	233.0000	244.7700	233.0000	240.5000	+4.397%	2,688	53,201	-88.607%
2025-10-21	232.4500	232.4500	229.3200	230.3700	-0.013%	1,765	50,730	-88.106%
2025-10-20	239.0000	239.0000	230.4000	230.4000	-9.145%	150	49,039	-88.108%
2025-10-17	277.0000	277.0000	253.5900	253.5900	-8.468%	236	49,039	-89.195%
2025-10-16	251.9600	283.9500	251.6100	277.0500	+7.915%	1,129	49,084	-90.110%
2025-10-15	244.1200	264.6000	244.1200	256.7300	+1.716%	229	47,897	-89.327%
2025-10-14	272.9000	272.9000	251.6300	252.4000	0.000%	276	48,208	-89.144%
2025-10-13	252.4000	252.4000	252.4000	252.4000	-8.135%	53	48,318	-89.144%
2025-10-10	229.2200	274.7500	229.2200	274.7500	+18.289%	108	48,295	-90.027%
2025-10-09	228.3000	235.3000	228.3000	232.2700	+1.419%	18	48,366	-88.203%
2025-10-08	233.8600	233.8600	229.0200	229.0200	-2.661%	36	48,375	-88.036%
2025-10-07	227.2600	235.6500	227.2600	235.2800	+2.074%	549	48,435	-88.354%
2025-10-06	231.5000	232.2000	229.7600	230.5000	-1.369%	167	48,435	-88.113%
2025-10-03	229.5600	233.7000	228.6800	233.7000	+0.300%	176	48,378	-88.276%
2025-10-02	231.5000	234.7000	231.5000	233.0000	+1.238%	3,907	45,183	-88.240%
2025-10-01	238.8900	238.8900	230.1500	230.1500	-3.703%	12	45,397	-88.095%
2025-09-30	238.5000	239.0000	237.4400	239.0000	+0.547%	7	45,388	-88.536%
2025-09-29	231.6000	237.7000	231.6000	237.7000	-3.256%	3,279	44,164	-88.473%
2025-09-26	245.7000	245.7000	245.7000	245.7000	-0.510%	1	42,418	-88.848%
2025-09-25	252.1400	257.1000	245.4000	246.9600	-0.178%	905	42,346	-88.905%
2025-09-24	243.7000	249.4700	243.7000	247.4000	+2.643%	81	42,384	-88.925%
2025-09-23	233.6000	242.8000	233.6000	241.0300	+4.487%	14	42,451	-88.632%
2025-09-22	230.1500	230.6800	230.1500	230.6800	-1.021%	453	42,438	-88.122%
2025-09-19	233.1400	238.1000	233.0100	233.0600	-1.413%	822	42,103	-88.243%
2025-09-18	234.0400	236.4000	232.5900	236.4000	-1.500%	179	41,636	-88.409%
2025-09-17	241.7500	248.5100	240.0000	240.0000	-1.068%	2,628	40,799	-88.583%
2025-09-16	239.7400	242.7000	239.7400	242.5900	+1.873%	4,944	39,700	-88.705%
2025-09-15	235.1000	239.6400	235.1000	238.1300	-0.377%	1,176	35,271	-88.494%
2025-09-12	239.1200	241.4500	238.1900	239.0300	+0.092%	149	35,185	-88.537%
2025-09-11	242.0600	242.0600	238.8100	238.8100	-2.737%	1,348	34,825	-88.526%
2025-09-10	242.7600	245.5300	242.7600	245.5300	-2.420%	6	34,896	-88.840%
2025-09-09	253.9300	255.8200	251.1300	251.6200	-1.615%	8	34,893	-89.111%
2025-09-08	255.0000	256.5100	254.9000	255.7500	+3.025%	265	34,892	-89.286%
2025-09-05	248.1500	248.2400	248.1500	248.2400	-1.218%	2	34,996	-88.962%
2025-09-04	260.0000	260.0000	251.3000	251.3000	-6.189%	720	34,995	-89.097%
2025-09-03	269.6700	269.6700	266.6400	267.8800	-4.260%	6	34,926	-89.772%
2025-09-02	286.9800	286.9800	279.8000	279.8000	+6.550%	1,004	34,926	-90.207%
2025-08-29	260.0000	265.9000	260.0000	262.6000	+2.566%	19	33,945	-89.566%
2025-08-27	260.7300	260.7300	256.0300	256.0300	-3.494%	204	34,174	-89.298%
2025-08-26	267.1900	267.1900	264.5600	265.3000	+1.298%	2,008	32,147	-89.672%
2025-08-25	260.2500	261.9000	260.2500	261.9000	+0.704%	12	32,302	-89.538%
2025-08-22	278.9100	278.9100	257.4900	260.0700	-8.936%	49	32,297	-89.464%
2025-08-21	288.6400	288.6400	281.2700	285.5900	+0.624%	216	32,283	-90.406%
2025-08-20	283.1000	289.5800	283.1000	283.8200	+5.789%	23	32,289	-90.346%
2025-08-19	264.4500	268.2900	264.4500	268.2900	+1.795%	2	32,268	-89.787%
2025-08-18	265.7000	266.7700	263.5600	263.5600	-0.843%	22	32,268	-89.604%
2025-08-15	266.8300	266.8300	265.8000	265.8000	+1.257%	4	32,275	-89.691%
2025-08-14	266.3000	267.7000	262.5000	262.5000	-1.453%	407	32,271	-89.562%
2025-08-13	261.9400	269.1000	261.9400	266.3700	-0.534%	310	32,556	-89.714%
2025-08-12	277.3900	277.3900	267.0000	267.8000	-2.985%	187	32,426	-89.768%
2025-08-11	278.4700	280.1600	276.0400	276.0400	-1.905%	918	32,418	-90.074%
2025-08-08	281.4900	282.0000	277.9100	281.4000	-3.778%	62	32,190	-90.263%
2025-08-07	283.2000	297.3000	283.2000	292.4500	-3.322%	44	32,237	-90.631%
2025-08-05	296.7200	303.0000	296.5500	302.5000	+2.127%	8	32,132	-90.942%
2025-08-04	301.5000	302.6400	296.2000	296.2000	-10.218%	31	32,428	-90.749%
2025-08-01	321.9600	329.9100	318.0100	329.9100	+15.579%	8	32,124	-91.695%
2025-07-31	274.0500	285.4400	274.0500	285.4400	-1.201%	132	32,073	-90.401%
2025-07-30	280.3600	288.9100	278.6000	288.9100	+2.450%	18	32,073	-90.516%
2025-07-29	276.1500	282.1000	276.1500	282.0000	+2.766%	31	32,067	-90.284%
2025-07-28	274.3700	274.4100	274.3400	274.4100	-1.334%	3	32,059	-90.015%
2025-07-25	281.6000	281.6000	278.0000	278.1200	-2.081%	54	32,057	-90.148%
2025-07-24	286.2300	286.2300	283.7500	284.0300	-5.232%	10	32,093	-90.353%
2025-07-23	299.7100	299.7100	299.7100	299.7100	-1.460%	651	32,093	-90.858%
2025-07-22	304.5700	305.2200	304.1500	304.1500	+2.771%	3,758	32,452	-90.991%
2025-07-21	303.3100	303.3100	295.8600	295.9500	-4.298%	595	29,448	-90.742%
2025-07-18	304.1000	309.9000	303.3600	309.2400	+1.132%	125	29,543	-91.140%
2025-07-17	313.8000	313.8000	305.7800	305.7800	-4.396%	141	29,548	-91.039%
2025-07-16	320.0000	320.6000	319.1000	319.8400	+4.547%	4	29,457	-91.433%
2025-07-15	305.9300	305.9300	305.9300	305.9300	-2.321%	101	29,456	-91.044%
2025-07-14	313.2200	313.2200	313.2000	313.2000	-1.639%	86	29,434	-91.252%
2025-07-11	319.5000	319.5000	318.4200	318.4200	+3.889%	2	29,456	-91.395%
2025-07-10	306.5000	306.5000	306.5000	306.5000	-1.700%	1	29,455	-91.060%
2025-07-09	313.0500	313.0500	311.5000	311.8000	-4.050%	117	29,454	-91.212%
2025-07-08	323.4000	325.8700	321.8300	324.9600	+1.338%	57	29,434	-91.568%
2025-07-07	321.1900	321.1900	320.6700	320.6700	+2.356%	28	29,410	-91.455%
2025-07-03	314.2300	314.2300	313.2900	313.2900	-4.934%	3,002	26,301	-91.254%
2025-07-02	338.0500	338.0500	328.5400	329.5500	-2.410%	136	26,301	-91.686%
2025-07-01	339.2200	339.6800	337.0600	337.6900	+0.644%	1,019	26,001	-91.886%
2025-06-30	338.2000	339.7400	335.5300	335.5300	-1.546%	31	25,829	-91.834%
2025-06-27	342.6000	343.5100	340.8000	340.8000	-3.052%	3	25,827	-91.960%
2025-06-26	351.5300	351.5300	351.5300	351.5300	-3.704%	3,351	24,869	-92.206%
2025-06-25	357.6600	365.7500	357.6600	365.0500	+0.982%	56	23,523	-92.494%
2025-06-24	370.8000	370.8000	361.5000	361.5000	-7.422%	202	23,472	-92.420%
2025-06-23	400.3100	400.3200	390.4800	390.4800	-5.281%	4,267	22,480	-92.983%
2025-06-20	391.8100	415.4400	388.4200	412.2500	+3.396%	730	21,068	-93.354%
2025-06-18	390.8300	398.7100	390.7600	398.7100	-0.791%	16	21,026	-93.128%
2025-06-17	391.3100	404.1000	387.5800	401.8900	+4.667%	281	21,026	-93.182%
2025-06-16	379.4900	383.9700	379.4900	383.9700	-7.624%	4	20,894	-92.864%
2025-06-13	414.8000	415.9700	411.4400	415.6600	+8.706%	1,064	20,493	-93.408%
2025-06-12	382.3700	382.3700	382.3700	382.3700	+0.360%	2,401	19,291	-92.834%
2025-06-10	387.0700	387.0700	381.0000	381.0000	-2.165%	457	19,009	-92.808%
2025-06-09	389.4300	389.4300	389.4300	389.4300	-0.625%	502	19,003	-92.964%
2025-06-06	388.9800	396.0300	388.9800	391.8800	-2.899%	396	18,753	-93.008%
2025-06-04	403.5800	403.5800	403.5800	403.5800	-3.207%	1	18,602	-93.211%
2025-06-03	416.9500	416.9500	416.9500	416.9500	-1.033%	1	18,602	-93.428%
2025-06-02	433.8400	433.8400	421.3000	421.3000	-3.879%	9	18,601	-93.496%
2025-05-30	440.1700	440.1700	433.9300	438.3000	+1.061%	468	18,370	-93.749%
2025-05-29	418.5000	433.7000	418.5000	433.7000	+1.202%	3	18,393	-93.682%
2025-05-28	422.5000	428.5500	422.5000	428.5500	-0.499%	404	18,390	-93.606%
2025-05-27	435.6200	436.8800	430.7000	430.7000	-8.895%	21	18,239	-93.638%
2025-05-23	472.7500	472.7500	472.7500	472.7500	+5.739%	2	18,246	-94.204%
2025-05-22	461.9400	461.9400	443.1600	447.0900	+5.198%	5	18,246	-93.871%
2025-05-20	417.6200	425.0000	417.6200	425.0000	+2.563%	101	18,148	-93.553%
2025-05-19	418.6500	418.6500	414.3800	414.3800	+0.624%	204	17,948	-93.388%
2025-05-16	423.3400	423.3400	411.8100	411.8100	-6.483%	5,096	17,750	-93.346%
2025-05-15	441.0000	442.3000	440.3600	440.3600	+1.302%	4	17,342	-93.778%
2025-05-14	436.2000	436.2000	432.0000	434.7000	+1.105%	3	17,345	-93.697%
2025-05-13	435.1300	435.1300	429.9500	429.9500	-7.138%	4	17,345	-93.627%
2025-05-12	474.4500	475.4800	463.0000	463.0000	-17.316%	5	17,348	-94.082%
2025-05-09	561.3700	566.8600	559.9600	559.9600	+1.114%	746	17,349	-95.107%
2025-05-08	574.2600	574.2600	543.7500	553.7900	-7.546%	51	17,076	-95.052%
2025-05-07	586.6400	598.9900	586.6400	598.9900	+2.107%	1,303	17,075	-95.426%
2025-05-06	602.9000	602.9000	580.1100	586.6300	-0.947%	504	15,658	-95.329%
2025-05-01	592.2400	592.2400	592.2400	592.2400	-8.656%	1	13,071	-95.373%
2025-04-30	658.0000	661.0000	642.5200	648.3600	+7.467%	5	13,072	-95.774%
2025-04-29	625.0000	625.0000	602.9000	603.3100	-6.506%	107	13,274	-95.458%
2025-04-28	604.9900	645.2900	604.9900	645.2900	+4.780%	280	13,208	-95.754%
2025-04-25	634.0000	640.5900	615.8500	615.8500	-3.966%	8	13,130	-95.551%
2025-04-24	661.0000	661.0000	641.2800	641.2800	-7.703%	6	13,133	-95.727%
2025-04-23	685.1500	694.8000	685.1500	694.8000	-7.974%	1,000	13,129	-96.056%
2025-04-22	755.0000	755.0000	755.0000	755.0000	-13.218%	2	12,429	-96.371%
2025-04-21	820.0000	870.0000	820.0000	870.0000	+15.227%	2	12,428	-96.851%
2025-04-17	761.3500	762.3800	749.6900	755.0300	+4.657%	10	12,440	-96.371%
2025-04-16	722.2600	732.9800	720.8600	721.4300	+4.938%	8	12,440	-96.202%
2025-04-15	686.4300	687.4800	686.4300	687.4800	+0.601%	2	12,436	-96.014%
2025-04-14	670.4800	706.5200	665.0000	683.3700	-5.073%	17	12,434	-95.990%
2025-04-11	719.8900	719.8900	719.8900	719.8900	-2.694%	64	12,421	-96.194%
2025-04-10	729.2600	756.9000	729.2600	739.8200	+8.826%	9	12,398	-96.296%
2025-04-09	939.5000	943.4300	679.8200	679.8200	-27.202%	1,510	12,135	-95.970%
2025-04-08	937.8700	937.8700	933.8500	933.8500	+4.320%	2,001	11,004	-97.066%
2025-04-07	885.0700	895.1800	882.7400	895.1800	+2.742%	4	9,103	-96.939%
2025-04-04	779.3200	871.2900	779.3200	871.2900	+36.018%	10	9,105	-96.855%
2025-04-03	640.5700	640.5700	640.5700	640.5700	+23.068%	1	9,103	-95.723%
2025-04-02	527.1100	527.1100	520.4000	520.5000	-3.055%	10	9,101	-94.736%
2025-04-01	522.6000	536.9000	521.8000	536.9000	+1.574%	6	9,101	-94.897%
2025-03-31	572.9100	572.9100	528.5800	528.5800	-2.245%	6	9,100	-94.816%
2025-03-28	498.6100	545.1400	498.6100	540.7200	+12.946%	256	9,092	-94.933%
2025-03-26	453.4700	483.0600	453.4700	478.7400	+6.624%	603	9,062	-94.277%
2025-03-25	446.1700	449.0000	442.0000	449.0000	-2.814%	179	8,432	-93.898%
2025-03-24	462.0000	462.0000	462.0000	462.0000	-9.859%	201	8,268	-94.069%
2025-03-21	531.2600	531.2600	512.5300	512.5300	-0.078%	8	8,468	-94.654%
2025-03-20	504.0400	512.9300	499.5100	512.9300	+1.028%	58	8,471	-94.658%
2025-03-19	510.1500	511.3800	503.9400	507.7100	-3.098%	271	8,479	-94.603%
2025-03-18	529.9100	529.9100	520.0600	523.9400	+4.996%	57	8,615	-94.770%
2025-03-17	508.5400	508.5400	488.3500	499.0100	-6.017%	20	8,643	-94.509%
2025-03-14	549.4100	555.5600	525.0000	530.9600	-9.822%	2,290	8,561	-94.840%
2025-03-13	585.2500	588.7900	585.2500	588.7900	+8.547%	11	7,599	-95.346%
2025-03-12	535.4800	542.4300	535.4800	542.4300	-1.193%	5	7,599	-94.949%
2025-03-11	592.9000	592.9000	548.9800	548.9800	-3.137%	176	7,599	-95.009%

.dark-mode .lmhVrq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lmhVrq{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P6000SPX Dec 18 2026 6000.00 Put (SPX261218P06000000)option OPRA

SPX20261218P6000
SPX Dec 18 2026 6000.00 Put (SPX261218P06000000)
option OPRA