Dark

SPX20261218P6100
SPX Dec 18 2026 6100.00 Put (SPX261218P06100000)
option OPRA

EOD

Sep 10, 2026

30.40+18.288%(+4.70)433

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	30.2000	30.4000	30.2000	30.4000	+18.288%	433	14,191	0.000%
2026-09-09	25.3000	25.8000	24.8600	25.7000	+10.776%	525	14,241	+18.288%
2026-09-08	23.2000	23.2000	23.2000	23.2000	-0.086%	2	14,600	+31.034%
2026-09-04	22.8900	23.2200	22.3000	23.2200	-5.224%	441	14,500	+30.922%
2026-09-03	24.5000	24.5000	24.5000	24.5000	-3.922%	200	14,500	+24.082%
2026-09-02	27.8000	27.8600	25.5000	25.5000	-12.069%	35	14,467	+19.216%
2026-09-01	29.0800	29.2000	29.0000	29.0000	+6.618%	34	14,451	+4.828%
2026-08-31	27.2000	27.2000	27.2000	27.2000	+5.141%	2	14,452	+11.765%
2026-08-28	25.9100	26.5000	24.6700	25.8700	+0.039%	92	14,452	+17.511%
2026-08-27	27.8200	27.8200	25.7000	25.8600	-11.801%	192	14,481	+17.556%
2026-08-26	28.9100	29.3200	28.9100	29.3200	-4.805%	198	14,556	+3.683%
2026-08-25	30.3000	30.8000	30.3000	30.8000	-1.124%	50	14,556	-1.299%
2026-08-24	31.6000	31.6000	31.1500	31.1500	-0.160%	77	14,588	-2.408%
2026-08-21	31.2000	31.2000	31.2000	31.2000	-6.866%	3	14,590	-2.564%
2026-08-20	33.9500	33.9500	33.5000	33.5000	-4.286%	40	14,590	-9.254%
2026-08-18	34.7600	35.0000	34.7000	35.0000	+4.634%	113	14,610	-13.143%
2026-08-17	33.3500	33.4500	33.3500	33.4500	+6.869%	7	14,497	-9.118%
2026-08-14	31.3000	31.3000	31.3000	31.3000	-0.761%	1	14,654	-2.875%
2026-08-13	31.3000	31.5400	31.1000	31.5400	-5.766%	98	14,653	-3.614%
2026-08-12	32.7000	33.4700	32.7000	33.4700	-4.915%	24	14,683	-9.172%
2026-08-11	34.3000	35.2000	34.0500	35.2000	+4.327%	1,450	14,704	-13.636%
2026-08-10	33.7400	33.7400	33.7400	33.7400	-3.875%	25	15,618	-9.899%
2026-08-07	36.1300	36.1300	35.1000	35.1000	-4.386%	7	15,633	-13.390%
2026-08-06	36.9100	37.0500	36.4700	36.7100	-0.515%	42	15,598	-17.189%
2026-08-05	36.5700	37.4000	36.5700	36.9000	-2.484%	45	15,558	-17.615%
2026-08-04	38.4400	38.4900	37.2000	37.8400	-31.721%	841	15,556	-19.662%
2026-07-31	55.4200	55.4200	55.4200	55.4200	-0.681%	10	15,981	-45.146%
2026-07-30	56.4500	56.4500	55.8000	55.8000	+5.283%	6	17,771	-45.520%
2026-07-29	61.1000	62.0000	53.0000	53.0000	-5.694%	704	19,703	-42.642%
2026-07-28	59.4200	59.4200	55.7000	56.2000	-3.767%	102	19,594	-45.907%
2026-07-27	58.4000	58.5000	58.4000	58.4000	+0.086%	140	19,593	-47.945%
2026-07-24	58.7000	58.7000	58.3500	58.3500	-12.084%	5	19,489	-47.901%
2026-07-23	61.4700	66.3700	61.4700	66.3700	+23.364%	2	19,484	-54.196%
2026-07-22	53.8000	53.8000	53.8000	53.8000	-11.803%	10	19,482	-43.494%
2026-07-17	63.3500	63.3500	59.9000	61.0000	+8.214%	7	23,349	-50.164%
2026-07-16	56.3700	56.3700	56.3700	56.3700	+9.669%	1	23,354	-46.071%
2026-07-15	52.5900	52.5900	51.0000	51.4000	-4.390%	14	23,356	-40.856%
2026-07-14	54.0500	54.2500	53.7600	53.7600	-0.739%	108	23,343	-43.452%
2026-07-13	54.7500	54.7500	54.1600	54.1600	+0.688%	60	23,388	-43.870%
2026-07-10	54.1200	54.1200	53.7900	53.7900	-9.597%	13	23,448	-43.484%
2026-07-08	59.5000	59.5000	59.2000	59.5000	+2.586%	28	23,443	-48.908%
2026-07-07	59.7800	59.8600	58.0000	58.0000	+3.111%	618	23,467	-47.586%
2026-07-06	58.4000	58.4000	56.2400	56.2500	-12.178%	13	22,885	-45.956%
2026-07-02	59.5000	64.1000	58.0500	64.0500	+4.180%	379	22,719	-52.537%
2026-07-01	61.3500	61.4800	59.1100	61.4800	-0.582%	1,152	22,719	-50.553%
2026-06-30	62.1400	62.1400	61.8400	61.8400	-8.480%	6	22,461	-50.841%
2026-06-29	71.4000	71.4000	67.4900	67.5700	-14.251%	1,266	22,243	-55.010%
2026-06-25	75.2000	78.8000	75.2000	78.8000	-1.005%	63	22,612	-61.421%
2026-06-23	79.6000	79.6000	79.6000	79.6000	+10.709%	5	22,621	-61.809%
2026-06-22	72.7300	72.7300	71.8800	71.9000	+3.528%	30	22,616	-57.719%
2026-06-18	72.8600	72.8600	69.4500	69.4500	-14.259%	22	22,600	-56.228%
2026-06-17	72.8000	81.2000	70.4200	81.0000	+15.880%	56	22,600	-62.469%
2026-06-16	67.4000	69.9000	67.4000	69.9000	+4.955%	154	22,600	-56.509%
2026-06-15	69.0400	69.3000	66.6000	66.6000	-20.192%	135	22,833	-54.354%
2026-06-12	84.5000	84.5000	83.4500	83.4500	-4.080%	2,002	22,833	-63.571%
2026-06-11	106.0400	106.0400	86.0000	87.0000	-13.217%	7	22,833	-65.057%
2026-06-10	102.1000	102.1000	100.2500	100.2500	+13.765%	11	22,835	-69.676%
2026-06-09	88.6200	88.6300	88.1200	88.1200	+3.064%	4	22,834	-65.502%
2026-06-08	86.2000	86.6700	85.5000	85.5000	+3.511%	5,029	22,832	-64.444%
2026-06-05	76.5800	82.6000	76.5800	82.6000	+8.971%	271	18,305	-63.196%
2026-06-04	76.0700	76.0700	75.8000	75.8000	-2.395%	4	18,037	-59.894%
2026-06-03	77.8100	78.2500	77.1000	77.6600	+4.452%	2,375	17,830	-60.855%
2026-06-02	74.3700	74.3700	74.3500	74.3500	+2.396%	53	12,821	-59.112%
2026-06-01	72.6100	72.6100	72.6100	72.6100	-1.345%	162	12,881	-58.132%
2026-05-29	75.0000	75.0000	73.6000	73.6000	-3.158%	11	12,879	-58.696%
2026-05-28	81.0700	81.0700	76.0000	76.0000	-6.519%	46	12,876	-60.000%
2026-05-27	81.3000	81.3000	81.3000	81.3000	-1.574%	500	12,876	-62.608%
2026-05-26	80.8800	83.4000	80.6000	82.6000	-5.123%	370	12,576	-63.196%
2026-05-22	87.0600	87.0600	87.0600	87.0600	-1.860%	1,037	12,606	-65.082%
2026-05-21	97.2500	97.2500	88.7100	88.7100	-7.709%	2	12,277	-65.731%
2026-05-20	97.4000	100.2700	96.1200	96.1200	-4.453%	7	12,277	-68.373%
2026-05-19	100.3000	100.6000	100.3000	100.6000	+2.039%	2	12,279	-69.781%
2026-05-18	97.9000	98.5900	97.9000	98.5900	-1.705%	159	12,279	-69.165%
2026-05-15	101.4400	101.4400	100.3000	100.3000	+6.702%	1,227	12,279	-69.691%
2026-05-14	99.3500	99.3500	93.9000	94.0000	-5.337%	9	10,920	-67.660%
2026-05-13	101.8000	101.8000	99.2000	99.3000	-8.597%	2,308	10,585	-69.386%
2026-05-12	106.6300	108.6400	106.3700	108.6400	+5.200%	545	10,585	-72.018%
2026-05-11	102.1000	103.2700	101.8000	103.2700	+0.447%	6	10,585	-70.563%
2026-05-08	104.7000	104.8000	101.8700	102.8100	-4.540%	33	8,424	-70.431%
2026-05-07	105.3000	108.7700	105.3000	107.7000	0.000%	40	8,653	-71.773%
2026-05-06	109.3900	110.5000	107.1500	107.7000	-7.395%	2,315	8,654	-71.773%
2026-05-05	116.3000	116.3000	116.3000	116.3000	-5.293%	5	9,388	-73.861%
2026-05-04	118.0500	125.2000	116.3600	122.8000	+6.366%	32	9,393	-75.244%
2026-05-01	112.7600	115.6500	112.7600	115.4500	-3.792%	120	9,385	-73.668%
2026-04-30	125.3000	125.3000	120.0000	120.0000	-9.160%	12	9,385	-74.667%
2026-04-29	132.3000	132.3000	131.9000	132.1000	+0.023%	6	9,381	-76.987%
2026-04-28	136.5200	136.5200	132.0700	132.0700	+1.048%	4	9,381	-76.982%
2026-04-27	133.5000	133.5000	130.7000	130.7000	-1.655%	10	9,377	-76.741%
2026-04-24	132.6000	132.9000	132.1200	132.9000	-5.811%	21	9,374	-77.126%
2026-04-23	142.9000	144.8200	140.8000	141.1000	+3.750%	6	9,394	-78.455%
2026-04-22	136.4900	138.7000	135.9000	136.0000	-5.490%	10	9,389	-77.647%
2026-04-21	143.9000	143.9000	143.9000	143.9000	+3.712%	2	9,389	-78.874%
2026-04-20	135.7800	139.9000	135.7800	138.7500	+4.089%	12	9,391	-78.090%
2026-04-17	137.0000	137.0000	130.8600	133.3000	-7.302%	272	9,389	-77.194%
2026-04-16	151.7000	151.7000	143.8000	143.8000	-4.812%	102	9,301	-78.860%
2026-04-15	151.0700	151.0700	151.0700	151.0700	-1.966%	400	9,211	-79.877%
2026-04-14	153.4000	156.2200	153.4000	154.1000	-6.646%	1,018	8,911	-80.273%
2026-04-13	181.3000	181.3000	165.0700	165.0700	-9.699%	25	7,921	-81.584%
2026-04-10	175.0800	183.6000	175.0800	182.8000	+2.123%	8	7,941	-83.370%
2026-04-09	183.0600	183.0600	177.9000	179.0000	-9.778%	6	7,938	-83.017%
2026-04-08	187.4200	198.4000	187.4200	198.4000	-23.545%	322	7,692	-84.677%
2026-04-07	260.2000	260.2000	259.5000	259.5000	+8.260%	2	7,872	-88.285%
2026-04-06	239.7000	239.7000	239.7000	239.7000	-5.294%	2	7,873	-87.317%
2026-04-02	268.2000	268.2000	253.1000	253.1000	-1.287%	135	7,850	-87.989%
2026-04-01	261.4000	261.4000	247.4900	256.4000	-6.831%	291	7,850	-88.144%
2026-03-31	286.8400	286.8400	275.2000	275.2000	-21.774%	20	7,662	-88.953%
2026-03-30	328.9100	351.8000	326.6000	351.8000	+3.846%	531	7,581	-91.359%
2026-03-27	319.5000	338.7700	308.6000	338.7700	+15.708%	147	7,498	-91.026%
2026-03-26	276.1000	292.7800	275.4000	292.7800	+11.748%	20	7,485	-89.617%
2026-03-25	257.0600	262.0000	255.8900	262.0000	-3.676%	109	7,485	-88.397%
2026-03-24	271.8400	272.5800	271.4000	272.0000	+2.863%	175	7,310	-88.824%
2026-03-23	246.9100	264.7800	246.9100	264.4300	-7.896%	50	7,337	-88.504%
2026-03-20	280.8400	287.1000	273.4900	287.1000	+10.764%	467	7,474	-89.411%
2026-03-19	283.8000	283.8000	259.2000	259.2000	+0.563%	305	7,493	-88.272%
2026-03-18	246.5500	257.7500	241.2000	257.7500	+12.900%	195	7,486	-88.206%
2026-03-17	229.4700	229.5800	227.6000	228.3000	-2.810%	40	7,411	-86.684%
2026-03-16	235.7000	236.8000	234.8000	234.9000	-9.931%	366	7,157	-87.058%
2026-03-13	259.8900	263.6000	259.8900	260.8000	+2.758%	327	6,985	-88.344%
2026-03-12	245.4000	255.1000	245.4000	253.8000	+12.351%	6	7,040	-88.022%
2026-03-11	229.4000	229.4000	224.2000	225.9000	-1.095%	25	7,039	-86.543%
2026-03-10	228.4000	228.4000	228.4000	228.4000	+2.929%	1	7,052	-86.690%
2026-03-09	221.9000	221.9000	221.9000	221.9000	-7.232%	1	7,055	-86.300%
2026-03-06	247.2100	247.2100	239.2000	239.2000	+13.054%	1,805	7,056	-87.291%
2026-03-05	211.8100	211.8100	211.5800	211.5800	+2.410%	6	7,581	-85.632%
2026-03-04	209.0000	209.0000	206.6000	206.6000	-10.883%	17	7,581	-85.286%
2026-03-03	248.3400	248.3400	231.8300	231.8300	+16.264%	1,478	7,581	-86.887%
2026-02-27	199.7000	199.7000	199.3000	199.4000	+6.860%	18	6,984	-84.754%
2026-02-26	192.5000	192.5000	186.6000	186.6000	+0.215%	5	6,968	-83.708%
2026-02-25	186.2000	186.2000	186.2000	186.2000	-9.831%	2	6,971	-83.673%
2026-02-23	206.5000	206.5000	206.5000	206.5000	+0.218%	18	6,971	-85.278%
2026-02-19	201.3900	206.0500	201.3800	206.0500	+3.387%	39	7,001	-85.246%
2026-02-18	199.3000	199.3000	199.3000	199.3000	-1.434%	1	7,002	-84.747%
2026-02-13	202.2000	202.2000	202.2000	202.2000	-3.714%	1	7,004	-84.965%
2026-02-12	188.9500	210.0000	188.9500	210.0000	+10.818%	4	7,004	-85.524%
2026-02-11	189.5000	189.5000	189.5000	189.5000	+5.120%	1	7,004	-83.958%
2026-02-10	180.2700	180.2700	180.2700	180.2700	-0.513%	229	7,004	-83.136%
2026-02-09	180.1000	181.2000	180.1000	181.2000	-5.086%	13	6,903	-83.223%
2026-02-06	200.4100	200.4100	190.9100	190.9100	-10.050%	3	6,903	-84.076%
2026-02-05	221.4300	222.0100	207.0300	212.2400	+2.171%	380	6,904	-85.677%
2026-02-04	198.0300	207.7300	198.0300	207.7300	+9.724%	83	6,942	-85.366%
2026-02-03	197.3200	197.3200	189.3200	189.3200	+5.789%	606	6,997	-83.943%
2026-02-02	180.7600	180.7900	175.3900	178.9600	-5.312%	960	7,113	-83.013%
2026-01-30	186.2700	190.9000	186.2700	189.0000	+0.436%	8	6,763	-83.915%
2026-01-29	189.0800	189.7400	187.5500	188.1800	+6.029%	41	6,757	-83.845%
2026-01-27	177.9300	177.9300	177.4800	177.4800	-0.866%	211	6,757	-82.871%
2026-01-26	179.0500	179.0500	179.0100	179.0300	-3.201%	56	6,717	-83.020%
2026-01-23	184.8200	184.9500	184.8200	184.9500	-0.884%	6	6,717	-83.563%
2026-01-22	186.6000	186.6000	186.6000	186.6000	-9.554%	11	6,717	-83.708%
2026-01-21	206.2900	206.3100	206.2900	206.3100	-3.503%	310	6,708	-85.265%
2026-01-20	207.2300	213.8000	206.9600	213.8000	+16.767%	107	6,424	-85.781%
2026-01-16	187.5000	187.6000	183.1000	183.1000	+1.530%	8	6,328	-83.397%
2026-01-15	180.8000	181.7000	180.0000	180.3400	-5.999%	8	6,328	-83.143%
2026-01-14	191.8900	191.8900	191.8500	191.8500	+5.470%	186	6,331	-84.154%
2026-01-13	178.5000	181.9000	178.5000	181.9000	+1.620%	263	6,148	-83.288%
2026-01-12	180.9800	180.9800	179.0000	179.0000	-0.450%	5	6,084	-83.017%
2026-01-09	181.3200	181.3200	179.8100	179.8100	-7.572%	2	6,089	-83.093%
2026-01-08	194.5400	194.5400	194.5400	194.5400	+1.165%	3	6,087	-84.373%
2026-01-07	185.0900	192.9000	185.0900	192.3000	+3.554%	681	6,090	-84.191%
2026-01-06	185.8000	185.8000	185.7000	185.7000	-5.400%	470	5,990	-83.630%
2025-12-31	194.4300	196.4000	194.4300	196.3000	+3.736%	515	6,333	-84.513%
2025-12-30	189.2300	189.2300	189.2300	189.2300	+1.687%	1	6,333	-83.935%
2025-12-26	186.0900	186.0900	186.0900	186.0900	-0.487%	1	6,336	-83.664%
2025-12-24	187.0000	187.0000	187.0000	187.0000	-1.527%	1	6,334	-83.743%
2025-12-23	189.9000	189.9000	189.9000	189.9000	-2.735%	203	6,334	-83.992%
2025-12-22	197.1000	198.4000	195.2400	195.2400	-4.993%	11	6,134	-84.429%
2025-12-19	210.8800	211.2900	205.5000	205.5000	-8.463%	360	6,131	-85.207%
2025-12-18	222.1800	229.0000	217.2000	224.5000	-5.732%	579	5,764	-86.459%
2025-12-17	220.7000	238.1500	220.7000	238.1500	+7.858%	48	5,679	-87.235%
2025-12-15	222.0000	223.7500	220.8000	220.8000	+1.732%	213	5,640	-86.232%
2025-12-12	217.0400	217.0400	217.0400	217.0400	-1.121%	1	5,520	-85.993%
2025-12-09	219.5000	219.5000	219.5000	219.5000	-2.053%	9	5,170	-86.150%
2025-12-08	223.9000	224.1000	223.9000	224.1000	+1.137%	5	5,170	-86.435%
2025-12-05	221.0400	221.5800	221.0400	221.5800	-0.992%	4	5,215	-86.280%
2025-12-04	226.2000	226.2000	223.8000	223.8000	-1.557%	81	5,215	-86.416%
2025-12-03	228.2600	229.0200	227.3400	227.3400	+1.292%	3	5,234	-86.628%
2025-12-02	224.9400	224.9400	224.4400	224.4400	-0.909%	144	5,233	-86.455%
2025-12-01	234.4000	234.4000	226.5000	226.5000	-3.288%	14	5,183	-86.578%
2025-11-26	236.3000	237.1000	232.9000	234.2000	-10.815%	8	5,179	-87.020%
2025-11-24	263.5000	264.4000	262.5000	262.6000	-10.680%	33	5,279	-88.423%
2025-11-21	294.0000	294.0000	294.0000	294.0000	-4.483%	4	5,246	-89.660%
2025-11-20	300.1100	308.3000	299.3100	307.8000	+5.697%	9	5,242	-90.123%
2025-11-19	291.2100	291.2100	291.2100	291.2100	-0.236%	102	5,241	-89.561%
2025-11-18	293.3000	293.6000	290.7200	291.9000	+9.985%	299	5,174	-89.585%
2025-11-17	265.4000	265.4000	265.4000	265.4000	+2.431%	241	5,092	-88.546%
2025-11-14	259.1000	259.1000	259.1000	259.1000	+8.866%	2	4,871	-88.267%
2025-11-12	238.0000	238.0000	238.0000	238.0000	-0.293%	2	4,869	-87.227%
2025-11-11	238.9300	240.8000	238.7000	238.7000	-0.790%	11	4,904	-87.264%
2025-11-10	240.6700	240.6700	240.6000	240.6000	-10.511%	2	4,983	-87.365%
2025-11-07	279.5700	289.2300	268.8600	268.8600	+5.052%	258	4,983	-88.693%
2025-11-06	262.8000	266.6800	255.2700	255.9300	+3.952%	93	4,877	-88.122%
2025-11-05	247.9800	248.3100	238.6000	246.2000	-3.869%	36	4,884	-87.652%
2025-11-04	256.4300	256.4300	256.1100	256.1100	+7.083%	2	4,874	-88.130%
2025-11-03	242.1200	242.1200	239.1700	239.1700	-0.421%	76	4,872	-87.289%
2025-10-31	240.1800	240.1800	240.1800	240.1800	+3.499%	1	4,872	-87.343%
2025-10-30	230.0000	232.0600	230.0000	232.0600	+2.464%	85	4,886	-86.900%
2025-10-28	226.4800	226.4800	226.4800	226.4800	+1.121%	149	4,851	-86.577%
2025-10-27	224.0500	224.0500	223.9700	223.9700	-4.397%	2	5,054	-86.427%
2025-10-24	233.8800	234.6400	233.8500	234.2700	-7.549%	4	5,054	-87.024%
2025-10-23	253.4000	253.4000	253.4000	253.4000	-5.030%	4	5,054	-88.003%
2025-10-22	251.6000	272.6000	251.6000	266.8200	+7.105%	8	5,058	-88.607%
2025-10-21	252.5100	252.7300	249.1200	249.1200	-0.032%	64	5,058	-87.797%
2025-10-20	249.2000	249.2000	249.2000	249.2000	-9.402%	1	4,998	-87.801%
2025-10-17	287.8900	287.8900	275.0600	275.0600	+1.408%	34	4,998	-88.948%
2025-10-16	271.5700	271.5700	270.8400	271.2400	+2.618%	52	5,026	-88.792%
2025-10-15	265.5400	265.5400	264.3000	264.3200	-5.431%	5	5,024	-88.499%
2025-10-14	279.5000	279.5000	279.5000	279.5000	+2.381%	1	5,024	-89.123%
2025-10-13	274.0000	274.0000	273.0000	273.0000	-4.311%	250	5,024	-88.864%
2025-10-10	281.0000	285.3000	278.7000	285.3000	+13.847%	17	4,892	-89.345%
2025-10-09	251.3000	251.3000	250.6000	250.6000	+1.000%	101	4,881	-87.869%
2025-10-08	248.1300	248.1300	248.1200	248.1200	-2.284%	2	4,881	-87.748%
2025-10-07	245.5600	253.9200	245.0100	253.9200	+2.391%	902	5,687	-88.028%
2025-10-06	249.5800	249.8500	246.5000	247.9900	-2.135%	735	5,687	-87.741%
2025-10-03	249.3900	253.4000	247.5100	253.4000	+0.868%	115	5,662	-88.003%
2025-10-02	247.3200	253.7000	247.3200	251.2200	+0.247%	58	5,662	-87.899%
2025-10-01	258.0000	258.0000	250.6000	250.6000	-3.726%	86	5,669	-87.869%
2025-09-30	258.2000	260.3000	258.2000	260.3000	+2.163%	109	5,664	-88.321%
2025-09-29	252.1000	255.1000	250.9000	254.7900	-0.864%	20	5,556	-88.069%
2025-09-26	261.3000	262.7000	257.0100	257.0100	-3.907%	24	5,534	-88.172%
2025-09-25	272.1900	273.4800	265.3800	267.4600	+0.511%	899	5,525	-88.634%
2025-09-24	262.9600	271.6800	261.5900	266.1000	+1.217%	196	4,720	-88.576%
2025-09-23	252.4000	262.9000	252.2100	262.9000	+5.464%	168	4,723	-88.437%
2025-09-22	251.2000	251.2000	249.2800	249.2800	-1.275%	21	4,787	-87.805%
2025-09-19	252.5000	252.5000	252.5000	252.5000	-1.521%	401	4,799	-87.960%
2025-09-18	256.4000	256.4000	256.4000	256.4000	-1.107%	228	4,737	-88.144%
2025-09-17	259.2700	259.2700	259.2700	259.2700	-0.629%	1	4,575	-88.275%
2025-09-16	258.7300	261.8800	258.7300	260.9100	+0.753%	249	4,574	-88.348%
2025-09-15	254.2000	258.9600	254.2000	258.9600	+0.372%	72	4,498	-88.261%
2025-09-12	259.7500	260.1600	258.0000	258.0000	-0.807%	5	4,490	-88.217%
2025-09-11	263.9800	263.9800	260.0000	260.1000	-1.548%	3	4,493	-88.312%
2025-09-10	262.8800	264.1900	262.8800	264.1900	-7.246%	5	4,494	-88.493%
2025-09-05	284.8300	284.8300	284.8300	284.8300	+3.526%	1	4,492	-89.327%
2025-09-04	280.8400	280.9500	274.8900	275.1300	-6.003%	18	4,492	-88.951%
2025-09-03	292.2300	292.7800	291.9600	292.7000	-5.520%	8	4,486	-89.614%
2025-09-02	310.2300	310.6000	309.8000	309.8000	+8.969%	34	4,484	-90.187%
2025-08-29	286.5000	286.8000	284.3000	284.3000	+1.645%	8	4,475	-89.307%
2025-08-27	279.2000	279.7000	279.2000	279.7000	-2.134%	4	4,475	-89.131%
2025-08-26	285.8000	285.8000	285.8000	285.8000	+2.060%	12	4,471	-89.363%
2025-08-22	280.0300	280.0300	280.0300	280.0300	-2.435%	80	4,491	-89.144%
2025-08-19	287.0200	287.0200	287.0200	287.0200	+0.136%	1	4,531	-89.408%
2025-08-18	286.7000	286.7000	286.6300	286.6300	-0.683%	2	4,530	-89.394%
2025-08-13	289.9900	289.9900	288.6000	288.6000	-1.333%	83	4,528	-89.466%
2025-08-12	292.5000	292.5000	292.5000	292.5000	-3.856%	307	4,448	-89.607%
2025-08-08	304.2300	304.2300	304.2300	304.2300	-4.988%	3	4,242	-90.008%
2025-08-04	320.5000	320.5000	320.2000	320.2000	+6.912%	2	4,245	-90.506%
2025-07-31	294.0000	299.5000	294.0000	299.5000	-0.366%	30	4,263	-89.850%
2025-07-30	302.4200	302.4200	300.6000	300.6000	-1.109%	44	4,263	-89.887%
2025-07-29	301.6000	303.9700	301.0700	303.9700	+2.554%	8	4,227	-89.999%
2025-07-28	298.0600	298.0600	296.4000	296.4000	-6.795%	8	4,223	-89.744%
2025-07-23	318.0100	318.0100	318.0100	318.0100	-6.086%	1	4,222	-90.441%
2025-07-22	337.3200	338.6200	337.3200	338.6200	+2.955%	25	4,222	-91.022%
2025-07-21	321.3000	328.9000	321.3000	328.9000	-1.645%	6	4,212	-90.757%
2025-07-18	333.4000	334.4000	333.2000	334.4000	-0.298%	9	4,210	-90.909%
2025-07-17	335.2000	335.4000	335.2000	335.4000	-2.754%	14	4,202	-90.936%
2025-07-16	344.9000	344.9000	344.9000	344.9000	+1.441%	1	4,203	-91.186%
2025-07-15	337.5700	340.0000	337.5700	340.0000	-1.174%	85	4,185	-91.059%
2025-07-11	343.8600	344.0400	343.8600	344.0400	+4.040%	10	4,153	-91.164%
2025-07-10	334.7900	334.7900	330.6800	330.6800	-5.371%	35	4,153	-90.807%
2025-07-08	348.0700	349.4500	348.0700	349.4500	-2.115%	32	4,163	-91.301%
2025-07-07	357.0000	357.0000	357.0000	357.0000	+5.618%	1	4,152	-91.485%
2025-07-03	342.0000	344.6000	336.8000	338.0100	-4.869%	255	4,502	-91.006%
2025-07-02	362.4000	362.4000	350.2700	355.3100	-1.576%	244	4,502	-91.444%
2025-07-01	363.5000	363.5000	359.9700	361.0000	-0.194%	34	4,504	-91.579%
2025-06-30	366.0500	366.3400	361.7000	361.7000	-3.029%	73	4,524	-91.595%
2025-06-27	372.5000	373.0000	369.2800	373.0000	-1.593%	14	4,534	-91.850%
2025-06-26	380.5500	380.5500	378.8000	379.0400	-3.675%	134	4,524	-91.980%
2025-06-25	386.6500	393.6000	386.6500	393.5000	+0.936%	159	4,393	-92.274%
2025-06-24	398.9500	398.9500	388.6000	389.8500	-8.230%	33	4,492	-92.202%
2025-06-23	424.8200	424.8200	424.8100	424.8100	-0.529%	42	4,471	-92.844%
2025-06-18	421.9000	427.5900	421.9000	427.0700	-1.517%	91	4,412	-92.882%
2025-06-17	420.9100	435.2400	418.8600	433.6500	+5.053%	54	4,412	-92.990%
2025-06-16	409.7900	413.0400	409.7900	412.7900	-7.577%	34	4,412	-92.635%
2025-06-13	429.0000	446.9300	427.4000	446.6300	+7.531%	24	4,404	-93.193%
2025-06-10	415.3500	415.3500	415.3500	415.3500	-2.831%	53	4,400	-92.681%
2025-06-06	427.8400	428.4200	423.3800	427.4500	-4.628%	52	4,425	-92.888%
2025-06-05	448.9300	448.9300	442.6800	448.1900	+2.561%	15	4,400	-93.217%
2025-06-04	435.5600	437.0000	435.5600	437.0000	-0.183%	3	4,383	-93.043%
2025-06-03	440.7700	440.7700	437.8000	437.8000	-3.740%	14	4,383	-93.056%
2025-06-02	455.9800	455.9800	454.3400	454.8100	-2.269%	8	4,372	-93.316%
2025-05-29	465.3700	465.3700	465.3700	465.3700	-0.935%	6	4,272	-93.468%
2025-05-28	460.3400	469.7600	460.1800	469.7600	+0.292%	16	4,272	-93.529%
2025-05-27	468.6700	468.6700	468.3900	468.3900	-9.283%	4	4,265	-93.510%
2025-05-23	514.8700	516.3200	514.8700	516.3200	+15.199%	30	4,268	-94.112%
2025-05-20	448.3000	448.3000	448.2000	448.2000	-1.234%	7	4,268	-93.217%
2025-05-19	453.8000	453.8000	453.8000	453.8000	-4.383%	1	4,268	-93.301%
2025-05-14	466.2000	474.6000	466.2000	474.6000	-4.372%	80	4,267	-93.595%
2025-05-12	514.3000	514.7000	496.3000	496.3000	-15.867%	20	4,267	-93.875%
2025-05-02	589.9000	589.9000	589.9000	589.9000	-5.616%	2	4,108	-94.847%
2025-05-01	625.0000	625.0000	625.0000	625.0000	-14.384%	10	4,107	-95.136%
2025-04-23	710.7000	730.0000	710.7000	730.0000	-11.019%	12	4,107	-95.836%
2025-04-08	820.4000	820.4000	820.4000	820.4000	-6.507%	13	4,107	-96.294%
2025-04-04	872.0000	877.5000	872.0000	877.5000	+27.148%	24	4,120	-96.536%
2025-04-03	686.9900	690.1400	686.9900	690.1400	+27.804%	4	4,122	-95.595%
2025-04-02	540.0000	540.0000	540.0000	540.0000	-5.776%	500	4,122	-94.370%
2025-04-01	573.1000	573.1000	573.1000	573.1000	+15.862%	11	4,022	-94.696%
2025-03-26	494.6400	494.6400	494.6400	494.6400	-21.968%	35	4,022	-93.854%
2025-03-13	588.2200	633.8900	588.2200	633.8900	+9.596%	12	3,996	-95.204%
2025-03-12	587.3100	611.8500	578.3900	578.3900	-6.429%	524	3,996	-94.744%
2025-03-11	607.1000	630.6300	607.1000	618.1300	+19.146%	114	3,571	-95.082%
2025-03-07	518.8000	518.8000	518.8000	518.8000	+1.356%	2	3,571	-94.140%
2025-03-06	508.7200	512.1400	508.7200	511.8600	+1.483%	24	3,579	-94.061%
2025-03-05	504.6300	504.6300	504.3800	504.3800	+22.111%	4	3,579	-93.973%
2025-02-26	424.0500	424.0500	412.5100	413.0500	-3.796%	41	3,579	-92.640%
2025-02-25	450.0800	451.2000	429.3500	429.3500	+7.380%	61	3,618	-92.920%
2025-02-21	390.8500	401.9700	390.8500	399.8400	+4.643%	140	3,579	-92.397%
2025-02-20	377.0000	382.1000	377.0000	382.1000	+3.533%	2	3,559	-92.044%
2025-02-19	372.2400	372.2400	369.0600	369.0600	+0.016%	41	3,558	-91.763%
2025-02-14	368.7000	369.0000	368.7000	369.0000	-0.375%	212	3,481	-91.762%
2025-02-13	378.0000	378.0000	370.3900	370.3900	-5.006%	163	3,481	-91.792%
2025-02-11	389.9100	389.9100	389.9100	389.9100	+1.354%	1	3,402	-92.203%
2025-02-10	391.1000	391.9000	384.7000	384.7000	-3.562%	46	3,403	-92.098%
2025-02-07	398.8100	398.9100	398.8100	398.9100	+3.877%	4	3,384	-92.379%
2025-02-06	384.3300	384.5400	384.0200	384.0200	-2.427%	324	3,384	-92.084%
2025-02-05	393.7100	393.7100	393.5700	393.5700	-1.442%	2	3,173	-92.276%
2025-02-04	399.3200	399.3300	399.3200	399.3300	-1.166%	4	3,173	-92.387%
2025-02-03	403.9200	404.0400	403.9200	404.0400	+3.071%	27	3,173	-92.476%
2025-01-31	375.7000	392.0000	375.7000	392.0000	+1.292%	122	3,173	-92.245%
2025-01-30	385.0000	397.9000	385.0000	387.0000	-2.025%	5	3,181	-92.145%
2025-01-28	395.0000	395.0000	395.0000	395.0000	-5.407%	10	3,181	-92.304%
2025-01-27	417.5800	417.5800	417.5800	417.5800	+11.739%	92	3,181	-92.720%
2025-01-24	373.7100	373.7100	373.7100	373.7100	-0.612%	2	3,129	-91.865%
2025-01-23	375.5800	376.0100	374.8000	376.0100	-1.284%	62	3,129	-91.915%
2025-01-22	380.9000	380.9000	380.9000	380.9000	-2.613%	525	3,129	-92.019%
2025-01-21	391.1200	391.1200	391.1200	391.1200	-6.634%	1	2,709	-92.227%
2025-01-15	426.5000	431.9000	418.7000	418.9100	-10.832%	7	2,709	-92.743%
2025-01-13	487.6000	487.6000	468.7000	469.8000	+0.664%	11	2,712	-93.529%
2025-01-10	466.7000	466.7000	466.7000	466.7000	+7.753%	20	2,718	-93.486%
2025-01-07	407.1100	433.1200	407.1100	433.1200	+4.165%	85	2,718	-92.981%
2025-01-06	401.5000	415.8000	401.5000	415.8000	-5.500%	26	2,717	-92.689%
2025-01-03	440.0000	440.0000	440.0000	440.0000	-3.993%	2	2,709	-93.091%
2025-01-02	435.2000	461.5000	435.2000	458.3000	+6.305%	15	2,708	-93.367%
2024-12-30	435.0000	435.0000	426.7300	431.1200	+2.089%	56	2,697	-92.949%
2024-12-27	422.3000	422.3000	422.3000	422.3000	+8.569%	404	2,685	-92.801%
2024-12-26	388.6800	388.9700	388.6800	388.9700	-1.644%	12	2,685	-92.184%
2024-12-24	404.1500	404.1500	395.4700	395.4700	-5.313%	93	2,665	-92.313%
2024-12-23	432.3900	432.3900	417.4700	417.6600	-2.052%	1,251	2,665	-92.721%
2024-12-20	426.4100	426.4100	426.4100	426.4100	-5.242%	3	1,414	-92.871%
2024-12-19	449.3600	450.0000	449.3600	450.0000	+6.965%	197	1,411	-93.244%
2024-12-18	403.1000	420.7000	403.1000	420.7000	+7.872%	11	1,235	-92.774%
2024-12-16	393.2000	393.2000	390.0000	390.0000	-1.515%	30	1,061	-92.205%
2024-12-13	398.0000	398.0000	396.0000	396.0000	-0.068%	450	1,061	-92.323%
2024-12-12	395.9800	396.2700	395.9800	396.2700	+1.234%	52	836	-92.328%
2024-12-10	391.5200	391.5200	391.4400	391.4400	+2.471%	108	509	-92.234%
2024-12-06	382.0000	382.0000	382.0000	382.0000	+1.666%	20	550	-92.042%
2024-12-04	375.7400	375.7400	375.7400	375.7400	-1.921%	1	435	-91.909%
2024-12-02	383.1000	383.1000	383.1000	383.1000	-1.028%	10	434	-92.065%
2024-11-29	387.6100	387.6100	386.9200	387.0800	-5.359%	10	0	-92.146%
2024-11-22	409.0000	409.0000	409.0000	409.0000	-5.884%	20	0	-92.567%
2024-11-19	434.5700	434.5700	434.5700	434.5700	+7.914%	2	0	-93.005%
2024-11-11	402.7000	402.7000	402.7000	402.7000	-1.780%	2	0	-92.451%
2024-11-08	408.4000	410.0000	408.4000	410.0000	-1.205%	4	0	-92.585%
2024-11-07	415.0000	415.0000	415.0000	415.0000	-10.963%	2	0	-92.675%
2024-10-29	466.1000	466.1000	466.1000	466.1000	-1.557%	2	0	-93.478%
2024-10-25	473.4700	473.4700	473.4700	473.4700	-2.202%	2	0	-93.579%
2024-10-24	482.6700	484.1300	482.6700	484.1300	-0.542%	8	0	-93.721%
2024-10-23	474.7300	487.2800	474.7300	486.7700	+2.018%	312	0	-93.755%
2024-10-21	475.6700	477.7300	475.6700	477.1400	-12.740%	8	0	-93.629%
2024-09-25	546.9400	546.9400	546.8000	546.8000	-7.729%	654	0	-94.440%
2024-09-13	592.6000	592.6000	592.6000	592.6000	-12.031%	2	0	-94.870%
2024-05-14	676.8900	676.8900	673.6500	673.6500	-0.609%	4	0	-95.487%
2024-05-13	681.3200	682.5200	677.6700	677.7800	-10.483%	36	0	-95.515%
2024-05-02	757.1500	757.1500	757.1500	757.1500	+4.301%	2	0	-95.985%
2024-04-29	725.9300	725.9300	725.9300	725.9300	-11.787%	2	0	-95.812%
2024-04-19	824.5800	824.5800	822.9300	822.9300	+10.698%	4	0	-96.306%
2024-04-12	743.4000	743.4000	743.4000	743.4000	+3.801%	200	0	-95.911%
2024-04-09	717.1500	717.1500	716.1800	716.1800	0.000%	200	0	-95.755%

.dark-mode .MtsqkP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MtsqkP{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P6100SPX Dec 18 2026 6100.00 Put (SPX261218P06100000)option OPRA

SPX20261218P6100
SPX Dec 18 2026 6100.00 Put (SPX261218P06100000)
option OPRA