Dark

SPX20261218P6125
SPX Dec 18 2026 6125.00 Put (SPX261218P06125000)
option OPRA

EOD

Sep 9, 2026

26.28+5.120%(+1.28)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	26.0300	26.2800	26.0300	26.2800	+5.120%	17	1,884	0.000%
2026-09-08	24.8000	25.0000	24.8000	25.0000	+7.527%	3	1,924	+5.120%
2026-09-03	24.7600	24.7600	23.2500	23.2500	-13.279%	7	1,922	+13.032%
2026-09-02	27.8000	27.8000	26.8100	26.8100	-10.633%	52	1,922	-1.977%
2026-09-01	30.0000	30.0000	30.0000	30.0000	+14.068%	1	1,892	-12.400%
2026-08-31	27.4300	27.4300	26.3000	26.3000	-0.379%	3	1,892	-0.076%
2026-08-28	26.9300	26.9300	26.4000	26.4000	-1.012%	2	1,892	-0.455%
2026-08-27	27.0800	27.0800	26.4600	26.6700	-24.661%	500	1,893	-1.462%
2026-08-18	35.7200	35.7600	35.4000	35.4000	+7.533%	7	1,682	-25.763%
2026-08-13	32.9200	32.9200	32.9200	32.9200	-6.211%	1	1,681	-20.170%
2026-08-11	35.4000	35.4000	35.1000	35.1000	-3.226%	183	1,681	-25.128%
2026-08-07	36.3200	36.3200	36.2700	36.2700	-2.683%	12	1,780	-27.543%
2026-08-05	37.5700	38.3000	37.0300	37.2700	-2.892%	24	1,775	-29.488%
2026-08-04	39.4000	39.4000	38.3800	38.3800	-10.744%	2	1,763	-31.527%
2026-08-03	43.0000	43.0000	43.0000	43.0000	-33.744%	1	1,764	-38.884%
2026-07-29	65.1300	65.1300	64.9000	64.9000	+7.987%	2	1,763	-59.507%
2026-07-27	60.1000	60.1000	60.1000	60.1000	-6.532%	1	1,763	-56.273%
2026-07-24	64.3000	64.3000	64.3000	64.3000	+2.031%	1	1,763	-59.129%
2026-07-23	63.0200	63.0200	63.0200	63.0200	+12.737%	1	1,762	-58.299%
2026-07-22	55.4000	55.9300	55.4000	55.9000	0.000%	311	1,762	-52.987%
2026-07-21	55.9000	55.9000	55.9000	55.9000	-6.802%	41	1,887	-52.987%
2026-07-20	57.5000	59.9800	57.5000	59.9800	-5.543%	15	1,928	-56.185%
2026-07-17	63.8600	63.9500	61.3000	63.5000	+20.493%	21	1,922	-58.614%
2026-07-15	53.8900	53.8900	52.7000	52.7000	-4.994%	8	1,920	-50.133%
2026-07-14	55.4700	55.4700	55.4700	55.4700	+3.682%	1	1,919	-52.623%
2026-07-10	53.6500	53.6500	53.2500	53.5000	-12.439%	11	1,918	-50.879%
2026-07-08	61.6100	61.6300	60.7000	61.1000	+4.749%	303	1,918	-56.989%
2026-07-06	58.3300	58.3300	58.3300	58.3300	-10.947%	3	2,060	-54.946%
2026-07-02	61.2000	65.5000	59.7000	65.5000	+7.819%	17	2,058	-59.878%
2026-07-01	60.6100	60.7500	60.6100	60.7500	-2.831%	9	2,058	-56.741%
2026-06-30	64.1000	64.1000	62.4000	62.5200	-9.457%	44	2,058	-57.965%
2026-06-29	75.2100	75.2100	69.0500	69.0500	-14.542%	52	2,062	-61.941%
2026-06-25	80.8000	80.8000	80.8000	80.8000	-5.031%	1	2,087	-67.475%
2026-06-24	79.5000	85.0800	76.6600	85.0800	+0.567%	44	2,087	-69.111%
2026-06-23	84.4500	84.6000	84.4500	84.6000	+15.416%	2	2,120	-68.936%
2026-06-22	72.9000	73.8000	72.9000	73.3000	0.000%	59	2,121	-64.147%
2026-06-18	75.1900	75.1900	71.1900	73.3000	-12.005%	24	2,080	-64.147%
2026-06-17	70.7900	83.3000	70.7900	83.3000	+16.406%	65	2,080	-68.451%
2026-06-16	68.9400	71.5600	68.9100	71.5600	+3.831%	342	2,080	-63.276%
2026-06-15	69.7000	69.7000	68.9200	68.9200	-26.603%	309	1,598	-61.869%
2026-06-11	93.9000	93.9000	93.9000	93.9000	-8.480%	5	1,598	-72.013%
2026-06-10	103.3000	103.3000	102.5800	102.6000	+14.509%	20	1,598	-74.386%
2026-06-09	89.6000	89.6000	89.6000	89.6000	+1.587%	5	1,590	-70.670%
2026-06-08	87.8500	88.2000	87.8500	88.2000	+18.868%	2	1,624	-70.204%
2026-06-04	76.7800	76.7800	74.2000	74.2000	-7.366%	10	1,623	-64.582%
2026-06-03	80.1000	80.1000	80.1000	80.1000	+5.771%	5	1,619	-67.191%
2026-06-02	75.7300	75.7300	75.7300	75.7300	-0.656%	1	1,619	-65.298%
2026-06-01	76.2300	76.2300	76.2300	76.2300	+2.185%	114	1,589	-65.525%
2026-05-29	75.4500	76.0000	74.6000	74.6000	-4.944%	53	1,505	-64.772%
2026-05-28	78.7600	78.7600	78.4800	78.4800	-5.899%	2	1,538	-66.514%
2026-05-27	83.4000	83.4000	83.4000	83.4000	+0.664%	19	1,538	-68.489%
2026-05-26	82.8500	82.8500	82.8500	82.8500	-15.545%	15	1,548	-68.280%
2026-05-20	101.2500	102.0700	97.9000	98.1000	-4.572%	107	1,548	-73.211%
2026-05-19	102.6000	102.8000	102.6000	102.8000	-2.281%	2	1,726	-74.436%
2026-05-18	105.2000	105.2000	105.2000	105.2000	+2.524%	4	1,726	-75.019%
2026-05-15	105.9900	105.9900	102.4400	102.6100	+4.619%	590	1,726	-74.388%
2026-05-14	100.1300	100.1500	98.0800	98.0800	-5.964%	6	1,848	-73.206%
2026-05-13	104.3000	104.3000	104.3000	104.3000	-1.278%	1	1,853	-74.803%
2026-05-08	105.6500	105.6500	105.6500	105.6500	-4.059%	40	1,853	-75.125%
2026-05-06	110.1200	110.1200	110.1200	110.1200	-8.462%	6	1,855	-76.135%
2026-05-05	119.0000	120.3000	119.0000	120.3000	-6.367%	25	1,855	-78.155%
2026-05-04	122.2000	128.4800	119.1600	128.4800	+9.345%	125	1,874	-79.545%
2026-05-01	114.9500	117.5000	114.9500	117.5000	-4.316%	9	1,797	-77.634%
2026-04-30	128.0000	128.7000	122.8000	122.8000	-9.172%	13	1,797	-78.599%
2026-04-29	138.1500	138.1500	135.2000	135.2000	+1.555%	3	1,792	-80.562%
2026-04-27	133.2000	133.2000	133.1300	133.1300	-2.254%	8	1,793	-80.260%
2026-04-24	136.6900	136.6900	135.4000	136.2000	-1.732%	11	1,785	-80.705%
2026-04-22	139.4000	139.4000	138.2000	138.6000	-4.716%	6	1,791	-81.039%
2026-04-21	140.7500	145.4600	140.7500	145.4600	+1.500%	6	1,788	-81.933%
2026-04-20	139.8000	143.5900	138.6400	143.3100	-2.504%	13	1,788	-81.662%
2026-04-16	147.0200	147.0200	146.9900	146.9900	-4.272%	2	1,786	-82.121%
2026-04-15	153.5500	153.5500	153.5500	153.5500	-1.634%	10	1,786	-82.885%
2026-04-14	156.1000	156.1000	156.1000	156.1000	-14.834%	10	1,786	-83.165%
2026-04-13	183.2900	183.2900	183.2900	183.2900	-1.753%	36	1,786	-85.662%
2026-04-09	186.5800	186.5800	186.5600	186.5600	-6.613%	4	1,750	-85.913%
2026-04-08	202.3200	202.3200	199.7700	199.7700	-22.356%	13	1,748	-86.845%
2026-04-02	259.2000	259.2000	257.2900	257.2900	-1.459%	11	1,736	-89.786%
2026-04-01	261.1000	261.1000	261.1000	261.1000	-20.735%	1	1,736	-89.935%
2026-03-27	327.5000	329.9000	327.5000	329.4000	+10.537%	143	1,836	-92.022%
2026-03-26	276.8000	298.0000	276.8000	298.0000	+9.378%	97	1,749	-91.181%
2026-03-24	273.0100	273.0100	272.4500	272.4500	-4.504%	2	1,711	-90.354%
2026-03-20	285.5000	285.5000	283.9000	285.3000	+15.647%	26	1,711	-90.789%
2026-03-18	251.6300	251.6300	246.7000	246.7000	+5.880%	43	1,693	-89.347%
2026-03-17	234.7800	234.7800	232.6000	233.0000	-3.279%	14	1,673	-88.721%
2026-03-16	240.9000	240.9000	240.9000	240.9000	-5.529%	2	1,671	-89.091%
2026-03-12	249.7000	255.0000	249.7000	255.0000	+9.536%	22	1,671	-89.694%
2026-03-11	233.7000	233.7000	232.8000	232.8000	-1.648%	4	1,667	-88.711%
2026-03-10	221.3700	236.7000	221.3700	236.7000	+4.319%	45	1,664	-88.897%
2026-03-09	269.4000	269.4000	226.2000	226.9000	+5.535%	50	1,622	-88.418%
2026-03-05	227.6000	227.6000	215.0000	215.0000	+7.125%	5	1,648	-87.777%
2026-03-04	198.6000	200.8000	198.6000	200.7000	-8.440%	3	1,644	-86.906%
2026-03-03	219.2000	219.2000	219.2000	219.2000	+9.436%	251	1,633	-88.011%
2026-02-27	203.9000	203.9000	200.3000	200.3000	+4.705%	24	1,493	-86.880%
2026-02-26	193.8600	197.4900	191.3000	191.3000	-2.313%	3	1,478	-86.262%
2026-02-24	195.8300	195.8300	195.8300	195.8300	-4.845%	4	1,476	-86.580%
2026-02-19	205.8000	205.8000	205.8000	205.8000	+7.805%	1	1,474	-87.230%
2026-02-06	190.9000	190.9000	190.9000	190.9000	-14.164%	2	1,473	-86.234%
2026-02-05	222.4000	222.4000	222.4000	222.4000	+21.903%	1	1,473	-88.183%
2026-01-26	183.8700	183.8700	182.4400	182.4400	-3.756%	71	1,473	-85.595%
2026-01-23	189.2600	189.5600	189.2600	189.5600	+0.296%	224	1,471	-86.136%
2026-01-22	187.7000	189.0000	187.7000	189.0000	-4.158%	200	1,541	-86.095%
2026-01-21	212.3000	212.3000	197.1000	197.2000	-10.445%	4	1,349	-86.673%
2026-01-20	212.2700	220.2000	212.2700	220.2000	+18.362%	7	1,346	-88.065%
2026-01-16	187.6000	187.6000	186.0400	186.0400	-0.832%	2	1,346	-85.874%
2026-01-13	187.6000	187.6000	187.6000	187.6000	+1.444%	1,056	1,390	-85.991%
2026-01-12	184.9300	184.9300	184.9300	184.9300	-6.041%	1	1,008	-85.789%
2026-01-08	196.8200	196.8200	196.8200	196.8200	+3.372%	210	1,007	-86.648%
2026-01-07	191.5600	191.5600	190.4000	190.4000	-0.735%	3	1,185	-86.197%
2026-01-06	191.8200	191.8200	191.8100	191.8100	-1.737%	102	1,184	-86.299%
2025-12-29	194.5000	195.2000	194.5000	195.2000	+1.471%	2	575	-86.537%
2025-12-26	192.3100	192.3700	192.3100	192.3700	-3.059%	2	574	-86.339%
2025-12-22	198.4400	198.4400	198.4400	198.4400	-5.595%	83	574	-86.757%
2025-12-19	214.7000	215.7000	210.2000	210.2000	-7.807%	98	495	-87.498%
2025-12-18	229.1000	229.1000	228.0000	228.0000	-6.188%	51	322	-88.474%
2025-12-17	225.6000	243.0400	225.6000	243.0400	+4.940%	42	297	-89.187%
2025-12-16	231.6000	231.6000	231.6000	231.6000	+2.705%	4	288	-88.653%
2025-12-12	225.5000	225.5000	225.5000	225.5000	+6.063%	4	285	-88.346%
2025-12-11	213.9600	213.9800	212.6100	212.6100	-6.054%	6	281	-87.639%
2025-12-09	226.0300	226.3100	226.0300	226.3100	-1.218%	2	278	-88.388%
2025-12-08	221.0700	229.1000	221.0700	229.1000	+0.690%	20	277	-88.529%
2025-12-04	227.4500	227.5300	227.4500	227.5300	-1.203%	2	270	-88.450%
2025-12-03	230.3000	230.3000	230.3000	230.3000	-0.561%	1	269	-88.589%
2025-12-02	233.1000	233.1000	231.6000	231.6000	-2.311%	49	269	-88.653%
2025-12-01	236.4200	237.0800	236.4200	237.0800	+1.100%	2	269	-88.915%
2025-11-28	234.4000	234.5000	234.4000	234.5000	-18.858%	3	269	-88.793%
2025-11-19	295.2900	295.2900	288.7000	289.0000	+9.827%	19	268	-90.907%
2025-11-13	263.2900	263.2900	263.1400	263.1400	+9.268%	4	277	-90.013%
2025-11-10	240.8200	240.8200	240.8200	240.8200	-8.399%	1	275	-89.087%
2025-11-06	255.2200	262.9000	255.2200	262.9000	+15.917%	4	274	-90.004%
2025-10-28	227.0700	227.0700	226.8000	226.8000	-0.917%	2	273	-88.413%
2025-10-27	229.2300	229.2300	228.9000	228.9000	-3.779%	3	273	-88.519%
2025-10-24	238.0400	238.3400	237.8900	237.8900	-9.894%	134	273	-88.953%
2025-10-22	256.3800	264.1800	256.3800	264.0100	+1.118%	4	223	-90.046%
2025-10-20	261.7100	261.7100	261.0900	261.0900	-11.345%	2	224	-89.935%
2025-10-17	294.5000	294.5000	294.5000	294.5000	+5.992%	1	224	-91.076%
2025-10-16	277.2100	277.8500	276.2000	277.8500	+0.557%	8	224	-90.542%
2025-10-15	274.4500	276.3100	274.4500	276.3100	-1.388%	2	223	-90.489%
2025-10-13	280.2000	280.2000	280.2000	280.2000	-3.413%	1	223	-90.621%
2025-10-10	285.5000	290.8000	285.5000	290.1000	+16.110%	7	224	-90.941%
2025-10-07	249.9000	249.9000	249.8500	249.8500	-0.802%	2	223	-89.482%
2025-10-06	251.5800	251.8700	251.5300	251.8700	-0.198%	86	223	-89.566%
2025-10-03	253.6300	255.2800	252.3700	252.3700	-0.540%	146	223	-89.587%
2025-10-01	256.2100	256.2100	253.7400	253.7400	-0.142%	4	216	-89.643%
2025-09-30	254.1000	254.1000	254.1000	254.1000	-2.494%	1	216	-89.658%
2025-09-26	260.6000	260.6000	260.6000	260.6000	-2.170%	1	216	-89.916%
2025-09-24	266.4800	266.5500	266.3800	266.3800	+2.953%	16	216	-90.134%
2025-09-19	258.7500	258.7500	258.7400	258.7400	-2.546%	2	208	-89.843%
2025-09-11	269.1100	269.1100	265.1000	265.5000	-5.831%	9	210	-90.102%
2025-09-08	282.1000	283.1900	281.9400	281.9400	-2.967%	18	205	-90.679%
2025-09-05	287.3000	290.5600	286.5200	290.5600	+3.557%	24	203	-90.955%
2025-09-04	287.3700	288.0500	280.5800	280.5800	-5.805%	195	191	-90.634%
2025-09-03	298.4600	298.4600	297.8700	297.8700	+2.714%	8	45	-91.177%
2025-08-29	292.2600	292.2600	290.0000	290.0000	-0.241%	3	41	-90.938%
2025-08-18	290.7000	290.7000	290.7000	290.7000	-10.992%	1	41	-90.960%
2025-08-04	326.6000	326.6000	326.6000	326.6000	-7.057%	2	40	-91.953%
2025-07-16	351.4000	351.4000	351.4000	351.4000	-1.444%	1	39	-92.521%
2025-07-08	356.7800	356.7800	356.5500	356.5500	-0.202%	2	39	-92.629%
2025-07-02	357.2700	357.2700	357.2700	357.2700	-7.611%	2	38	-92.644%
2025-06-26	386.1000	386.7000	385.8000	386.7000	-2.383%	4	38	-93.204%
2025-06-25	396.1400	396.1400	396.1400	396.1400	-12.417%	2	35	-93.366%
2025-05-16	460.8000	460.8000	452.3000	452.3000	-10.577%	4	34	-94.190%
2025-05-12	524.0000	524.2000	505.8000	505.8000	-17.515%	9	36	-94.804%
2025-05-09	613.2000	613.2000	613.2000	613.2000	-1.605%	2	27	-95.714%
2025-05-08	623.2000	623.2000	623.2000	623.2000	+3.815%	1	27	-95.783%
2025-05-02	597.9000	600.3000	597.9000	600.3000	-35.264%	4	26	-95.622%
2025-04-21	900.9000	927.3000	900.9000	927.3000	+21.295%	3	24	-97.166%
2025-04-14	728.9000	764.5000	728.9000	764.5000	+45.177%	3	26	-96.562%
2025-03-07	528.3000	528.3000	526.6000	526.6000	+8.021%	6	23	-95.009%
2025-03-03	487.5000	487.5000	487.5000	487.5000	0.000%	20	20	-94.609%

.dark-mode .kK8pt5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kK8pt5{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P6125SPX Dec 18 2026 6125.00 Put (SPX261218P06125000)option OPRA

SPX20261218P6125
SPX Dec 18 2026 6125.00 Put (SPX261218P06125000)
option OPRA