Dark

SPX20261218P6075
SPX Dec 18 2026 6075.00 Put (SPX261218P06075000)
option OPRA

EOD

Sep 10, 2026

28.80+29.148%(+6.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	28.8000	28.8000	28.8000	28.8000	+29.148%	1	1,367	0.000%
2026-09-04	22.3000	22.3000	22.3000	22.3000	-15.209%	1	1,367	+29.148%
2026-09-02	26.3000	26.3000	26.3000	26.3000	-8.042%	4	1,367	+9.506%
2026-09-01	28.6000	28.6000	28.6000	28.6000	+13.492%	1	1,371	+0.699%
2026-08-28	24.4000	25.2000	24.4000	25.2000	-0.826%	23	1,371	+14.286%
2026-08-27	26.6800	26.6800	25.4100	25.4100	-18.032%	13	1,371	+13.341%
2026-08-21	31.0000	31.1000	31.0000	31.0000	-8.555%	6	1,371	-7.097%
2026-08-18	33.9000	33.9000	33.9000	33.9000	+9.994%	1	1,377	-15.044%
2026-08-14	30.8200	30.8200	30.8200	30.8200	+1.282%	21	1,376	-6.554%
2026-08-13	30.5100	30.5100	30.4300	30.4300	-11.797%	9	1,355	-5.357%
2026-08-11	34.5000	34.5000	34.5000	34.5000	+4.072%	1	1,355	-16.522%
2026-08-10	33.1600	33.1600	33.1500	33.1500	-6.514%	2	1,355	-13.122%
2026-08-07	35.4600	35.4600	35.4600	35.4600	-2.098%	3	1,355	-18.782%
2026-08-06	36.2200	36.2200	36.2200	36.2200	-0.220%	3	1,355	-20.486%
2026-08-04	37.2900	37.2900	36.3000	36.3000	-38.992%	7	1,356	-20.661%
2026-07-29	59.5000	59.5000	59.5000	59.5000	+4.661%	1	1,355	-51.597%
2026-07-24	57.2000	57.2000	56.8500	56.8500	-11.860%	5	1,355	-49.340%
2026-07-23	64.5000	64.5000	64.5000	64.5000	+22.414%	10	1,350	-55.349%
2026-07-22	52.6900	52.6900	52.6900	52.6900	-0.921%	1	1,360	-45.341%
2026-07-21	53.1800	53.1800	53.1800	53.1800	-10.471%	1	1,360	-45.844%
2026-07-20	59.4000	59.4000	59.4000	59.4000	-0.168%	2	1,360	-51.515%
2026-07-17	58.9000	59.5000	58.9000	59.5000	+19.238%	4	1,360	-51.597%
2026-07-15	49.9000	49.9000	49.9000	49.9000	-4.862%	1	1,360	-42.285%
2026-07-10	52.4500	52.4500	52.4500	52.4500	-2.527%	3	1,360	-45.091%
2026-07-09	53.8800	53.9100	53.7600	53.8100	-7.384%	650	1,360	-46.478%
2026-07-08	57.9000	58.1000	57.7000	58.1000	+1.573%	8	732	-50.430%
2026-07-07	58.3000	58.3000	54.4400	57.2000	+5.341%	14	730	-49.650%
2026-07-06	53.9700	54.3000	53.9700	54.3000	-7.653%	4	733	-46.961%
2026-06-30	58.8000	58.8000	58.8000	58.8000	-10.147%	1	735	-51.020%
2026-06-29	66.7000	66.7000	65.3400	65.4400	-10.356%	3	735	-55.990%
2026-06-26	74.5100	74.5900	73.0000	73.0000	-5.195%	3	736	-60.548%
2026-06-25	76.6300	77.0000	76.2000	77.0000	-4.110%	7	736	-62.597%
2026-06-23	79.7400	80.3000	79.7400	80.3000	+16.040%	4	732	-64.134%
2026-06-22	70.1000	70.4100	69.2000	69.2000	+2.065%	15	735	-58.382%
2026-06-18	69.7200	69.9300	67.8000	67.8000	+0.415%	10	735	-57.522%
2026-06-16	65.6000	68.0800	65.6000	67.5200	+2.303%	43	735	-57.346%
2026-06-15	65.8700	66.0000	65.8700	66.0000	-34.757%	32	730	-56.364%
2026-06-11	96.7000	102.5600	96.7000	101.1600	+0.587%	79	730	-71.530%
2026-06-10	100.5700	100.5700	100.5700	100.5700	+17.571%	30	731	-71.363%
2026-06-09	87.1100	87.1100	85.5400	85.5400	+11.264%	2	701	-66.332%
2026-06-04	76.7800	76.8800	76.7800	76.8800	+1.519%	6	701	-62.539%
2026-06-03	74.4000	75.7300	74.4000	75.7300	+4.168%	13	695	-61.970%
2026-06-02	72.5000	72.7000	72.5000	72.7000	+3.121%	7	704	-60.385%
2026-05-29	70.5000	70.5000	70.5000	70.5000	-5.622%	1	709	-59.149%
2026-05-28	74.6000	74.7000	74.6000	74.7000	-5.443%	12	709	-61.446%
2026-05-27	79.3000	79.9800	79.0000	79.0000	-4.911%	16	704	-63.544%
2026-05-22	83.0800	83.0800	83.0800	83.0800	-12.363%	1	707	-65.335%
2026-05-20	96.2000	98.0000	94.8000	94.8000	-3.659%	101	708	-69.620%
2026-05-19	99.2000	99.2000	98.4000	98.4000	-0.906%	2	803	-70.732%
2026-05-15	96.4000	99.6000	96.4000	99.3000	+6.203%	4	803	-70.997%
2026-05-14	93.5000	93.5000	93.5000	93.5000	-3.499%	1	804	-69.198%
2026-05-13	99.0000	99.0000	96.8900	96.8900	-4.954%	25	804	-70.276%
2026-05-11	99.1000	101.9900	99.1000	101.9400	-0.449%	10	804	-71.748%
2026-05-07	102.4000	102.4000	102.4000	102.4000	-3.940%	1	824	-71.875%
2026-05-06	106.6000	106.6000	106.6000	106.6000	-7.062%	4	824	-72.983%
2026-05-05	114.6400	114.8300	114.2600	114.7000	+0.835%	80	824	-74.891%
2026-05-04	113.7100	113.7500	113.7100	113.7500	+1.817%	2	852	-74.681%
2026-05-01	110.4600	111.7200	109.8200	111.7200	-7.240%	7	852	-74.221%
2026-04-30	125.8000	126.6000	120.4400	120.4400	-9.102%	91	852	-76.088%
2026-04-28	133.0900	133.1100	132.5000	132.5000	+2.873%	40	752	-78.264%
2026-04-27	128.8000	128.8000	128.8000	128.8000	-0.541%	2	757	-77.640%
2026-04-24	132.8000	132.8000	129.5000	129.5000	-6.091%	27	755	-77.761%
2026-04-23	133.2500	140.3200	130.9900	137.9000	-3.160%	11	731	-79.115%
2026-04-21	134.7000	142.4000	131.5400	142.4000	+3.458%	7	733	-79.775%
2026-04-20	137.6400	137.6400	137.6400	137.6400	+5.714%	1	733	-79.076%
2026-04-17	131.7100	132.2200	130.2000	130.2000	-7.093%	3	733	-77.880%
2026-04-16	140.1400	140.1400	140.1400	140.1400	-2.613%	1	733	-79.449%
2026-04-15	143.4000	144.2000	143.4000	143.9000	-5.079%	3	733	-79.986%
2026-04-14	152.5200	152.5200	151.6000	151.6000	-12.924%	2	733	-81.003%
2026-04-09	174.1000	174.1000	174.1000	174.1000	-7.835%	1	735	-83.458%
2026-04-08	188.9000	188.9000	188.9000	188.9000	-22.961%	1	735	-84.754%
2026-04-02	247.1000	247.1000	245.2000	245.2000	-2.582%	5	745	-88.254%
2026-04-01	253.0000	253.0000	250.1000	251.7000	-15.960%	7	745	-88.558%
2026-03-31	299.5000	299.5000	299.5000	299.5000	-12.898%	1	745	-90.384%
2026-03-30	318.6700	343.8500	315.8600	343.8500	+5.089%	91	745	-91.624%
2026-03-27	314.1000	327.9000	312.4000	327.2000	+27.514%	14	753	-91.198%
2026-03-23	248.1300	258.9000	246.8600	256.6000	-7.284%	94	749	-88.776%
2026-03-20	277.3300	277.3300	276.7600	276.7600	+3.718%	20	743	-89.594%
2026-03-19	268.8300	269.6100	266.8400	266.8400	+11.322%	6	741	-89.207%
2026-03-18	239.9300	241.1700	239.5000	239.7000	+7.344%	45	744	-87.985%
2026-03-17	222.6000	223.5000	222.6000	223.3000	-6.585%	7	740	-87.103%
2026-03-12	240.0200	240.0200	239.0400	239.0400	+9.501%	2	727	-87.952%
2026-03-11	224.3000	227.1000	218.3000	218.3000	+0.738%	74	727	-86.807%
2026-03-10	214.3800	216.7000	204.9600	216.7000	-9.026%	94	707	-86.710%
2026-03-09	238.2000	238.2000	238.2000	238.2000	-2.776%	1	714	-87.909%
2026-03-06	245.0000	245.0000	245.0000	245.0000	+11.923%	1	714	-88.245%
2026-03-05	214.3000	219.9000	214.3000	218.9000	-2.494%	23	714	-86.843%
2026-03-03	224.5100	224.5100	224.5000	224.5000	+14.951%	40	705	-87.171%
2026-03-02	192.8000	195.7000	192.8000	195.3000	+1.455%	13	705	-85.253%
2026-02-27	192.5000	192.5000	192.5000	192.5000	+8.634%	3	701	-85.039%
2026-02-25	177.2000	177.2000	177.2000	177.2000	-10.910%	1	772	-83.747%
2026-02-17	203.9300	205.0800	198.3000	198.9000	-0.689%	130	772	-85.520%
2026-02-12	199.9100	200.2800	199.9100	200.2800	-1.679%	2	841	-85.620%
2026-02-05	214.0000	214.0000	203.7000	203.7000	+5.654%	8	841	-85.862%
2026-02-04	192.8000	192.8000	192.8000	192.8000	+11.316%	1	837	-85.062%
2026-02-02	173.2000	173.2000	173.2000	173.2000	-3.831%	200	829	-83.372%
2026-01-22	180.1000	180.1000	180.1000	180.1000	-15.127%	163	636	-84.009%
2026-01-20	202.9200	212.2000	202.9200	212.2000	+16.915%	7	557	-86.428%
2026-01-16	180.7000	181.9000	180.7000	181.5000	+3.184%	6	557	-84.132%
2026-01-15	175.9000	175.9000	175.9000	175.9000	-5.093%	1	557	-83.627%
2026-01-08	185.1000	185.3400	185.1000	185.3400	-1.676%	2	296	-84.461%
2026-01-05	188.5000	188.5000	188.5000	188.5000	-3.704%	1	296	-84.721%
2025-12-31	192.7000	195.7700	192.7000	195.7500	+5.412%	13	296	-85.287%
2025-12-29	188.7700	189.5000	185.7000	185.7000	-2.520%	5	296	-84.491%
2025-12-22	190.6000	190.6000	190.5000	190.5000	-13.480%	6	293	-84.882%
2025-12-18	218.7900	220.3700	218.5200	220.1800	-5.502%	32	299	-86.920%
2025-12-17	233.0000	233.1000	233.0000	233.0000	+6.636%	6	299	-87.639%
2025-12-15	219.0400	219.0400	218.5000	218.5000	-1.006%	4	299	-86.819%
2025-12-10	220.0900	220.7200	220.0900	220.7200	+0.602%	12	299	-86.952%
2025-12-08	219.4000	219.4000	219.4000	219.4000	-1.091%	2	299	-86.873%
2025-12-02	219.2200	221.8200	219.1400	221.8200	-13.520%	14	299	-87.016%
2025-11-25	257.6000	257.6000	256.5000	256.5000	-10.814%	4	295	-88.772%
2025-11-21	290.0000	290.0000	287.6000	287.6000	+4.468%	7	294	-89.986%
2025-11-19	272.8000	275.3000	272.7000	275.3000	+7.455%	7	292	-89.539%
2025-11-14	246.9000	256.2000	246.9000	256.2000	-0.129%	7	292	-88.759%
2025-11-13	239.6500	256.7500	239.6500	256.5300	+1.915%	30	290	-88.773%
2025-11-06	252.0200	252.5300	251.7100	251.7100	+4.185%	132	272	-88.558%
2025-11-05	240.0000	241.6000	240.0000	241.6000	-0.911%	30	267	-88.079%
2025-11-04	243.4400	243.8200	243.4400	243.8200	+3.226%	4	245	-88.188%
2025-10-31	229.3900	236.2000	229.0700	236.2000	-0.715%	4	247	-87.807%
2025-10-30	224.2600	237.9000	224.2600	237.9000	+8.799%	5	247	-87.894%
2025-10-28	218.4000	218.7100	218.4000	218.6600	+0.487%	6	247	-86.829%
2025-10-27	217.7500	217.7500	217.6000	217.6000	-5.102%	2	249	-86.765%
2025-10-24	228.9100	230.8800	228.6400	229.3000	-14.136%	97	249	-87.440%
2025-10-17	267.0000	267.0500	267.0000	267.0500	+0.376%	2	202	-89.216%
2025-10-16	265.7700	266.0500	265.7700	266.0500	-2.901%	2	203	-89.175%
2025-10-14	274.9000	274.9000	274.0000	274.0000	+1.122%	22	204	-89.489%
2025-10-13	269.7900	270.9600	269.7900	270.9600	+9.878%	4	184	-89.371%
2025-10-09	246.6000	246.6000	246.6000	246.6000	-0.844%	1	186	-88.321%
2025-10-07	250.5000	250.5000	248.6000	248.7000	+2.650%	6	185	-88.420%
2025-10-03	244.7000	245.5400	242.2800	242.2800	-2.385%	298	185	-88.113%
2025-09-23	247.5400	248.2000	247.5400	248.2000	+1.646%	3	68	-88.396%
2025-09-22	244.1900	244.1900	244.1800	244.1800	-1.588%	2	70	-88.205%
2025-09-19	248.1300	248.1300	248.1200	248.1200	-1.618%	2	71	-88.393%
2025-09-12	254.7000	254.7000	252.2000	252.2000	-2.899%	2	72	-88.580%
2025-09-10	259.6900	259.7300	259.6900	259.7300	-3.338%	4	72	-88.912%
2025-09-09	268.7000	268.7000	268.7000	268.7000	-3.757%	1	70	-89.282%
2025-09-05	279.2900	279.2900	279.1900	279.1900	+3.569%	2	70	-89.684%
2025-09-04	269.5400	269.5700	269.5400	269.5700	-3.415%	4	69	-89.316%
2025-08-29	279.6000	279.8000	278.7000	279.1000	-0.782%	16	51	-89.681%
2025-08-26	281.3000	281.3000	281.3000	281.3000	-1.288%	2	51	-89.762%
2025-08-12	285.2100	285.2100	284.9700	284.9700	-9.245%	2	49	-89.894%
2025-08-04	314.3000	314.3000	313.9000	314.0000	+10.137%	5	49	-90.828%
2025-07-31	285.6000	285.6000	285.1000	285.1000	-13.370%	6	44	-89.898%
2025-07-17	328.8000	329.1000	328.8000	329.1000	-2.633%	5	26	-91.249%
2025-07-16	338.0000	338.0000	338.0000	338.0000	+3.175%	1	21	-91.479%
2025-07-10	327.7000	327.7000	327.6000	327.6000	-6.320%	4	20	-91.209%
2025-07-07	349.7000	349.7000	349.7000	349.7000	-5.893%	1	16	-91.764%
2025-06-26	372.6300	372.6300	371.6000	371.6000	-3.756%	4	16	-92.250%
2025-06-25	386.2000	386.2000	386.1000	386.1000	-0.850%	3	16	-92.541%
2025-06-24	389.4100	389.4100	389.4100	389.4100	-5.038%	1	13	-92.604%
2025-06-10	410.0700	410.0700	410.0700	410.0700	-9.497%	1	12	-92.977%
2025-05-21	453.1000	453.1000	453.1000	453.1000	+2.651%	2	11	-93.644%
2025-05-20	442.0000	442.0000	441.4000	441.4000	-3.010%	2	10	-93.475%
2025-05-14	455.3000	455.3000	455.1000	455.1000	-0.241%	3	8	-93.672%
2025-05-13	456.2000	456.2000	456.2000	456.2000	-6.305%	1	5	-93.687%
2025-05-12	505.0000	505.0000	486.9000	486.9000	-21.808%	2	6	-94.085%
2025-05-07	622.7000	622.7000	622.7000	622.7000	+1.582%	1	6	-95.375%
2025-05-01	613.0000	613.0000	613.0000	613.0000	-11.582%	2	5	-95.302%
2025-04-30	690.9000	693.3000	690.9000	693.3000	-13.760%	3	5	-95.846%
2025-04-22	803.9200	803.9200	803.9200	803.9200	+52.114%	2	4	-96.418%
2025-03-19	528.5000	528.5000	528.5000	528.5000	+3.811%	1	2	-94.551%
2025-03-07	509.1000	509.1000	509.1000	509.1000	0.000%	2	1	-94.343%

.dark-mode .Zr96v0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zr96v0{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P6075SPX Dec 18 2026 6075.00 Put (SPX261218P06075000)option OPRA

SPX20261218P6075
SPX Dec 18 2026 6075.00 Put (SPX261218P06075000)
option OPRA