Dark

SPX20261218P6025
SPX Dec 18 2026 6025.00 Put (SPX261218P06025000)
option OPRA

EOD

Sep 11, 2026

22.89-17.957%(-5.01)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	23.2900	23.2900	22.8900	22.8900	-17.957%	65	3,214	0.000%
2026-09-10	26.6800	27.9000	26.3000	27.9000	+16.785%	23	3,149	-17.957%
2026-09-09	23.1800	23.8900	23.1800	23.8900	+7.130%	83	3,131	-4.186%
2026-09-08	21.3500	22.3000	21.2500	22.3000	+5.189%	99	3,108	+2.646%
2026-09-04	21.2000	21.2000	21.2000	21.2000	-15.538%	1	3,196	+7.972%
2026-09-02	25.1000	25.1000	25.1000	25.1000	-7.721%	20	3,196	-8.805%
2026-09-01	26.2000	27.2000	24.7800	27.2000	+10.569%	10	3,206	-15.846%
2026-08-31	24.5000	24.6000	24.5000	24.6000	+7.096%	2	3,200	-6.951%
2026-08-28	22.9700	22.9700	22.9700	22.9700	-4.886%	2	3,201	-0.348%
2026-08-27	24.1500	24.1500	24.1500	24.1500	-7.613%	2	3,201	-5.217%
2026-08-26	27.1500	27.3800	26.1000	26.1400	-11.390%	1,656	3,201	-12.433%
2026-08-21	29.5000	29.5000	29.5000	29.5000	-5.418%	8	1,901	-22.407%
2026-08-20	31.1400	31.1900	31.1400	31.1900	-3.137%	100	1,895	-26.611%
2026-08-18	32.6000	32.6000	32.2000	32.2000	+3.205%	31	1,970	-28.913%
2026-08-17	29.8500	31.2000	29.8500	31.2000	+5.405%	105	1,941	-26.635%
2026-08-13	29.6700	29.6700	29.6000	29.6000	-5.128%	11	1,837	-22.669%
2026-08-12	31.2000	31.2000	31.2000	31.2000	-2.955%	1	1,844	-26.635%
2026-08-11	32.1500	32.1500	32.1500	32.1500	-4.882%	15	1,843	-28.802%
2026-08-06	35.4000	35.4000	33.8000	33.8000	-3.977%	20	1,856	-32.278%
2026-08-04	35.2000	35.2000	34.6900	35.2000	-9.512%	7	1,870	-34.972%
2026-08-03	41.9000	41.9000	38.9000	38.9000	-21.414%	41	1,870	-41.157%
2026-07-31	49.5000	49.5000	49.5000	49.5000	-3.509%	1	1,883	-53.758%
2026-07-28	51.3000	51.3000	51.3000	51.3000	+1.383%	1	1,883	-55.380%
2026-07-21	50.6000	50.6000	50.6000	50.6000	-6.608%	20	1,883	-54.763%
2026-07-20	54.1800	54.1800	54.1800	54.1800	-5.445%	5	1,863	-57.752%
2026-07-17	56.8700	57.3000	56.3000	57.3000	+14.143%	6	1,867	-60.052%
2026-07-14	50.2000	50.2000	50.2000	50.2000	+3.335%	2	1,864	-54.402%
2026-07-10	49.6700	49.6700	48.5800	48.5800	-12.152%	6	1,864	-52.882%
2026-07-08	55.2000	55.3000	54.8000	55.3000	-6.112%	3	1,867	-58.608%
2026-07-02	58.9000	58.9000	58.9000	58.9000	+1.903%	2	1,864	-61.138%
2026-07-01	56.1000	57.8000	56.1000	57.8000	0.000%	10	1,864	-60.398%
2026-06-30	60.9400	61.0000	57.8000	57.8000	-7.029%	12	1,856	-60.398%
2026-06-29	62.2000	62.2000	62.0900	62.1700	-13.049%	6	1,853	-63.182%
2026-06-26	72.1000	72.1000	71.4000	71.5000	+0.140%	3	1,849	-67.986%
2026-06-25	66.6000	77.1300	66.5000	71.4000	-5.655%	682	1,848	-67.941%
2026-06-24	71.1000	75.8600	71.1000	75.6800	-0.290%	4	1,374	-69.754%
2026-06-23	76.7000	76.7000	74.6000	75.9000	+13.284%	9	1,373	-69.842%
2026-06-22	62.4600	67.9000	62.4600	67.0000	+1.208%	225	1,382	-65.836%
2026-06-18	64.7900	66.2000	64.7900	66.2000	+1.925%	60	1,143	-65.423%
2026-06-16	62.4000	64.9500	62.4000	64.9500	+3.754%	5	1,143	-64.758%
2026-06-15	63.3800	64.3700	61.9900	62.6000	-20.214%	46	1,123	-63.435%
2026-06-12	78.8300	78.8300	78.4600	78.4600	-14.902%	2	1,123	-70.826%
2026-06-11	92.2000	92.2000	92.2000	92.2000	+8.471%	7	1,123	-75.174%
2026-06-09	85.0000	85.0000	85.0000	85.0000	+12.732%	5	1,123	-73.071%
2026-06-08	75.4000	75.4000	75.4000	75.4000	+3.203%	5	1,118	-69.642%
2026-06-03	73.0200	73.0600	73.0200	73.0600	+2.325%	6	1,113	-68.670%
2026-05-28	71.4000	71.4000	71.4000	71.4000	-5.305%	1	1,113	-67.941%
2026-05-27	76.6600	76.6600	75.4000	75.4000	-1.180%	7	1,113	-69.642%
2026-05-26	77.5200	77.5200	76.3000	76.3000	-3.662%	11	1,106	-70.000%
2026-05-22	79.2000	79.2000	79.2000	79.2000	-4.578%	5	1,096	-71.098%
2026-05-21	82.2000	83.0000	82.2000	83.0000	-7.778%	2	1,094	-72.422%
2026-05-20	90.2200	90.2200	90.0000	90.0000	-4.661%	14	1,094	-74.567%
2026-05-19	92.3100	94.4000	92.1000	94.4000	-1.048%	253	1,079	-75.752%
2026-05-18	95.4000	95.4000	95.4000	95.4000	+3.471%	5	1,079	-76.006%
2026-05-15	92.2000	92.2000	92.2000	92.2000	-3.354%	1	1,079	-75.174%
2026-05-13	95.3000	95.4000	95.3000	95.4000	-6.571%	2	1,128	-76.006%
2026-05-12	101.4700	102.4300	101.4700	102.1100	+4.900%	42	1,128	-77.583%
2026-05-11	95.2000	97.3400	95.2000	97.3400	-12.856%	3	1,128	-76.484%
2026-05-01	106.1900	111.7000	104.4600	111.7000	+0.423%	17	1,171	-79.508%
2026-04-30	114.9200	114.9200	111.2300	111.2300	-9.789%	2	1,171	-79.421%
2026-04-29	123.3700	126.1000	123.0000	123.3000	-0.996%	303	1,170	-81.436%
2026-04-28	125.3100	125.4000	124.5400	124.5400	+2.688%	26	1,001	-81.620%
2026-04-27	121.4000	122.8000	121.0000	121.2800	-1.877%	31	984	-81.126%
2026-04-24	123.7000	124.3000	123.6000	123.6000	-6.150%	16	989	-81.481%
2026-04-23	131.6000	131.7000	131.6000	131.7000	-0.506%	5	991	-82.620%
2026-04-21	126.0300	136.4300	125.8500	132.3700	+1.964%	84	986	-82.708%
2026-04-20	130.3100	130.3100	129.3100	129.8200	+2.868%	9	986	-82.368%
2026-04-17	122.1300	126.2000	122.1300	126.2000	-6.310%	9	986	-81.862%
2026-04-16	137.6000	141.7000	134.7000	134.7000	-3.786%	7	987	-83.007%
2026-04-15	138.5500	140.0000	138.5500	140.0000	-2.778%	3	992	-83.650%
2026-04-14	144.3000	144.3000	144.0000	144.0000	-9.718%	2	992	-84.104%
2026-04-13	168.4000	168.4000	159.5000	159.5000	-28.571%	4	993	-85.649%
2026-04-06	221.1000	226.3000	221.1000	223.3000	-4.556%	33	995	-89.749%
2026-04-02	234.3700	234.3700	233.9600	233.9600	-17.926%	4	1,050	-90.216%
2026-03-31	285.1000	285.1000	282.7300	285.0600	-7.028%	19	1,050	-91.970%
2026-03-30	306.7300	306.7300	306.6100	306.6100	+2.463%	35	1,067	-92.534%
2026-03-27	300.0000	300.0700	299.2400	299.2400	+10.404%	4	1,078	-92.351%
2026-03-26	250.9000	271.7100	250.9000	271.0400	+14.882%	57	1,075	-91.555%
2026-03-23	237.0800	240.5900	235.9100	235.9300	-10.889%	90	1,068	-90.298%
2026-03-20	265.3300	265.3300	264.7600	264.7600	+4.868%	20	1,073	-91.354%
2026-03-19	254.0800	257.5400	252.4700	252.4700	+4.499%	25	1,082	-90.934%
2026-03-18	231.1000	241.8000	228.1700	241.6000	+13.215%	96	1,105	-90.526%
2026-03-17	215.6200	215.6200	212.4000	213.4000	-3.613%	54	1,109	-89.274%
2026-03-16	217.1100	224.3700	215.7000	221.4000	-8.926%	57	1,103	-89.661%
2026-03-13	241.8600	243.8900	241.8600	243.1000	+2.100%	11	1,074	-90.584%
2026-03-12	232.3000	238.1000	232.3000	238.1000	+12.417%	8	1,070	-90.386%
2026-03-10	198.0000	212.8000	195.0000	211.8000	+1.729%	256	1,077	-89.193%
2026-03-09	209.9000	209.9000	208.2000	208.2000	-10.988%	2	1,253	-89.006%
2026-03-06	231.9000	233.9000	231.9000	233.9000	+4.122%	67	1,251	-90.214%
2026-03-03	225.1500	225.1500	224.3200	224.6400	+20.128%	12	1,297	-89.810%
2026-02-27	187.2000	187.2000	186.8000	187.0000	-2.197%	23	1,303	-87.759%
2026-02-19	191.3000	191.3000	191.2000	191.2000	+5.344%	3	1,289	-88.028%
2026-02-18	181.5000	181.5000	181.5000	181.5000	-11.463%	1	1,287	-87.388%
2026-02-17	205.0000	205.0000	205.0000	205.0000	+10.691%	10	1,288	-88.834%
2026-02-13	199.3600	199.3600	185.2000	185.2000	+8.980%	3	1,294	-87.640%
2026-02-12	169.9400	169.9400	169.9400	169.9400	-2.669%	1	1,294	-86.531%
2026-02-11	174.6000	174.6000	174.6000	174.6000	+3.651%	1	1,294	-86.890%
2026-02-10	168.2900	168.4500	168.1000	168.4500	-0.042%	20	1,293	-86.411%
2026-02-09	167.8900	169.0100	166.4100	168.5200	-13.535%	91	1,360	-86.417%
2026-02-05	205.3000	205.3000	194.9000	194.9000	+16.150%	45	1,284	-88.256%
2026-02-02	168.0000	168.0000	167.8000	167.8000	-0.827%	6	1,274	-86.359%
2026-01-28	172.9600	172.9600	169.2000	169.2000	+0.834%	1,894	1,323	-86.472%
2026-01-27	167.8000	167.8000	167.8000	167.8000	-18.066%	1	2,355	-86.359%
2026-01-20	204.8000	204.8000	204.8000	204.8000	+18.656%	24	2,354	-88.823%
2026-01-16	172.7000	172.8000	172.2000	172.6000	-1.652%	5	2,330	-86.738%
2026-01-06	175.4000	175.5200	175.4000	175.5000	-2.716%	3	2,330	-86.957%
2026-01-05	180.4000	180.4000	180.4000	180.4000	-3.581%	1	2,331	-87.312%
2026-01-02	187.1000	187.1000	187.1000	187.1000	+4.584%	1	2,330	-87.766%
2025-12-30	177.0000	178.9000	177.0000	178.9000	+1.532%	2	2,329	-87.205%
2025-12-29	176.2000	176.2000	176.2000	176.2000	-1.300%	100	2,328	-87.009%
2025-12-23	178.5300	178.5300	178.5200	178.5200	-2.181%	2	2,228	-87.178%
2025-12-22	182.6000	182.6000	182.5000	182.5000	-13.466%	6	2,228	-87.458%
2025-12-18	210.7000	210.9000	210.7000	210.9000	-4.358%	3	2,228	-89.147%
2025-12-17	221.2200	221.5000	220.5100	220.5100	+4.472%	264	2,225	-89.620%
2025-12-16	209.5000	218.1000	209.5000	211.0700	+2.065%	63	1,962	-89.155%
2025-12-12	212.9400	212.9400	206.8000	206.8000	+5.586%	35	1,961	-88.931%
2025-12-11	196.4700	196.4700	195.8600	195.8600	-2.168%	292	1,926	-88.313%
2025-12-10	200.6000	200.6000	199.6000	200.2000	-5.073%	6	1,634	-88.566%
2025-12-08	204.8600	210.9000	204.8300	210.9000	+2.888%	5	1,628	-89.147%
2025-12-05	205.8100	205.8100	201.9300	204.9800	-1.923%	46	1,631	-88.833%
2025-12-04	210.8900	210.8900	209.0000	209.0000	-0.048%	1,479	1,591	-89.048%
2025-12-03	214.7000	214.8000	209.1000	209.1000	-4.350%	9	327	-89.053%
2025-12-01	218.0000	218.6100	218.0000	218.6100	+1.679%	10	320	-89.529%
2025-11-28	216.8600	216.8600	214.9500	215.0000	-2.353%	22	324	-89.353%
2025-11-26	223.0000	227.2800	218.4700	220.1800	-4.601%	68	403	-89.604%
2025-11-25	233.9000	233.9000	230.3000	230.8000	-15.809%	15	403	-90.082%
2025-11-21	268.5500	274.2000	268.5500	274.1400	+2.713%	12	412	-91.650%
2025-11-19	267.3000	268.0900	266.9000	266.9000	-2.377%	48	400	-91.424%
2025-11-18	270.4000	273.4000	265.6000	273.4000	+11.319%	108	352	-91.628%
2025-11-14	245.6000	245.6000	245.6000	245.6000	+0.804%	1	250	-90.680%
2025-11-13	246.0000	248.7600	243.4400	243.6400	+8.914%	86	250	-90.605%
2025-11-12	223.7000	223.7000	223.7000	223.7000	-0.339%	1	208	-89.768%
2025-11-11	225.5000	225.5000	224.4600	224.4600	-14.945%	2	208	-89.802%
2025-11-07	263.1200	263.9000	263.1200	263.9000	+6.394%	2	208	-91.326%
2025-11-06	243.2300	248.0400	243.2300	248.0400	+6.868%	5	208	-90.772%
2025-11-05	232.0000	232.4000	231.9000	232.1000	-4.881%	37	207	-90.138%
2025-11-04	244.5800	244.5800	244.0100	244.0100	+7.069%	2	178	-90.619%
2025-10-31	227.9000	227.9000	227.9000	227.9000	+4.623%	1	178	-89.956%
2025-10-30	215.5500	217.8300	215.5500	217.8300	+2.566%	6	177	-89.492%
2025-10-28	210.5900	212.6900	210.4000	212.3800	+1.157%	6	177	-89.222%
2025-10-27	209.4300	209.9500	208.9200	209.9500	-9.582%	140	125	-89.097%
2025-10-23	238.5000	238.5000	232.2000	232.2000	-2.083%	2	125	-90.142%
2025-10-20	237.0000	237.1400	237.0000	237.1400	-12.268%	12	123	-90.347%
2025-10-17	270.8000	273.0000	270.3000	270.3000	+5.249%	5	117	-91.532%
2025-10-16	257.0300	257.0300	256.8200	256.8200	+2.646%	2	116	-91.087%
2025-10-15	246.7400	250.2000	246.0700	250.2000	-5.335%	4	116	-90.851%
2025-10-14	278.0700	278.0900	263.9000	264.3000	+2.062%	7	117	-91.339%
2025-10-13	258.8600	258.9600	258.8600	258.9600	+10.431%	8	116	-91.161%
2025-10-08	234.0400	234.5000	234.0300	234.5000	-2.129%	3	120	-90.239%
2025-10-07	239.3000	239.6000	239.3000	239.6000	+1.568%	7	119	-90.447%
2025-10-06	235.9000	235.9000	235.9000	235.9000	+0.238%	1	119	-90.297%
2025-10-02	235.2200	235.3400	235.2200	235.3400	+0.230%	2	118	-90.274%
2025-10-01	239.5000	239.6800	234.8000	234.8000	-1.921%	3	117	-90.251%
2025-09-29	238.3000	239.4000	238.3000	239.4000	+0.394%	2	116	-90.439%
2025-09-23	238.3800	238.4600	238.3000	238.4600	-0.301%	3	114	-90.401%
2025-09-19	239.2100	239.2100	239.1800	239.1800	-1.975%	2	112	-90.430%
2025-09-12	244.0000	244.0000	244.0000	244.0000	-0.449%	2	111	-90.619%
2025-09-11	244.8300	245.1000	244.4300	245.1000	-1.550%	6	113	-90.661%
2025-09-10	248.0700	248.9600	248.0200	248.9600	-5.234%	162	109	-90.806%
2025-09-04	263.1300	263.1300	262.7100	262.7100	-7.038%	2	89	-91.287%
2025-09-02	291.6000	291.6000	282.6000	282.6000	+5.448%	32	88	-91.900%
2025-08-29	267.8000	268.0000	267.8000	268.0000	-0.888%	2	56	-91.459%
2025-08-26	270.4000	270.4000	270.4000	270.4000	-0.111%	3	56	-91.535%
2025-08-15	270.7000	270.7000	270.7000	270.7000	-10.424%	2	55	-91.544%
2025-08-04	302.1000	302.2000	301.9000	302.2000	+10.051%	4	55	-92.426%
2025-07-31	274.1000	274.6000	274.1000	274.6000	-4.520%	5	52	-91.664%
2025-07-29	287.6000	287.6000	287.6000	287.6000	-9.189%	17	47	-92.041%
2025-07-17	316.5000	316.7000	316.5000	316.7000	-2.644%	5	31	-92.772%
2025-07-16	325.3000	325.3000	325.3000	325.3000	-6.351%	1	26	-92.963%
2025-06-27	347.3600	347.3600	347.3600	347.3600	-17.486%	12	26	-93.410%
2025-06-13	421.0000	421.0000	420.9700	420.9700	+2.448%	16	14	-94.563%
2025-06-04	410.9100	410.9100	410.9100	410.9100	-10.184%	1	17	-94.429%
2025-06-02	457.5000	457.5000	457.5000	457.5000	+7.168%	5	17	-94.997%
2025-05-20	426.9000	426.9000	426.9000	426.9000	-11.907%	2	12	-94.638%
2025-05-12	484.6000	484.6000	484.6000	484.6000	-12.904%	1	10	-95.277%
2025-05-02	556.4000	556.4000	556.4000	556.4000	-36.801%	2	9	-95.886%
2025-04-21	834.5000	880.4000	834.5000	880.4000	+17.449%	4	8	-97.400%
2025-04-16	728.3000	749.6000	728.2000	749.6000	+39.984%	5	10	-96.946%
2025-03-14	535.4900	535.4900	535.4900	535.4900	+9.306%	2	5	-95.725%
2025-03-07	490.9000	490.9000	489.9000	489.9000	0.000%	8	4	-95.328%

.dark-mode .LDTRRR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LDTRRR{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P6025SPX Dec 18 2026 6025.00 Put (SPX261218P06025000)option OPRA

SPX20261218P6025
SPX Dec 18 2026 6025.00 Put (SPX261218P06025000)
option OPRA