Dark

SPX20261218P6175
SPX Dec 18 2026 6175.00 Put (SPX261218P06175000)
option OPRA

EOD

Sep 9, 2026

27.78+4.830%(+1.28)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	27.4000	28.1000	27.0000	27.7800	+4.830%	8	6,117	0.000%
2026-09-08	25.1000	26.5000	24.8000	26.5000	+12.241%	124	6,157	+4.830%
2026-09-04	23.9100	23.9100	23.6100	23.6100	-2.919%	24	6,075	+17.662%
2026-09-03	24.3100	24.3200	24.3100	24.3200	-17.279%	12	6,075	+14.227%
2026-09-02	29.3000	29.4000	29.3000	29.4000	-6.667%	12	6,081	-5.510%
2026-09-01	31.5000	31.5000	31.5000	31.5000	+12.903%	1,051	6,091	-11.810%
2026-08-28	27.9000	27.9000	27.9000	27.9000	-14.365%	1	6,258	-0.430%
2026-08-25	33.0900	33.2000	32.5500	32.5800	-7.206%	36	6,258	-14.733%
2026-08-19	35.1100	35.1100	35.1100	35.1100	-5.618%	3	6,250	-20.877%
2026-08-18	37.2000	37.2000	37.2000	37.2000	+5.085%	1	6,250	-25.323%
2026-08-17	35.4000	35.4000	35.4000	35.4000	+4.271%	3	6,249	-21.525%
2026-08-13	33.7000	34.3000	33.5400	33.9500	-6.474%	89	6,249	-18.174%
2026-08-12	36.3000	36.3000	36.3000	36.3000	0.000%	1	6,320	-23.471%
2026-08-10	36.3000	36.3000	36.3000	36.3000	-4.323%	1	6,319	-23.471%
2026-08-07	39.2000	39.2000	37.9400	37.9400	-4.433%	131	6,319	-26.779%
2026-08-06	39.7100	40.0000	39.4500	39.7000	0.000%	46	6,320	-30.025%
2026-08-05	40.0500	40.3000	39.7000	39.7000	-2.457%	25	6,321	-30.025%
2026-08-04	40.1500	40.7000	40.1500	40.7000	-9.756%	40	6,320	-31.744%
2026-08-03	45.8000	45.8000	45.1000	45.1000	-27.141%	3	6,317	-38.404%
2026-07-31	61.8300	61.9000	61.8300	61.9000	-5.813%	2	6,315	-55.121%
2026-07-30	65.4900	65.7200	65.4900	65.7200	-5.926%	2	6,315	-57.730%
2026-07-29	64.3500	69.8600	58.1500	69.8600	+18.007%	314	6,315	-60.235%
2026-07-28	63.8900	64.0300	59.1900	59.2000	-7.960%	18	6,271	-53.074%
2026-07-27	65.0800	65.0800	64.1800	64.3200	-5.689%	4	6,284	-56.810%
2026-07-23	73.4000	73.4000	68.1000	68.2000	+14.430%	3	6,283	-59.267%
2026-07-22	59.6000	59.6000	59.6000	59.6000	+2.265%	10	6,282	-53.389%
2026-07-21	58.2800	58.2800	58.2800	58.2800	-4.942%	74	6,292	-52.334%
2026-07-20	61.3100	61.3100	61.3100	61.3100	-9.971%	12	6,318	-54.689%
2026-07-17	71.3100	71.3100	65.2000	68.1000	+22.924%	9	6,318	-59.207%
2026-07-15	58.8500	59.0600	55.4000	55.4000	-1.773%	16	6,317	-49.856%
2026-07-10	57.6200	57.6200	56.4000	56.4000	-12.286%	6	6,644	-50.745%
2026-07-08	64.2000	64.3000	64.0000	64.3000	+1.260%	6	6,644	-56.796%
2026-07-07	63.5000	63.5000	63.5000	63.5000	+5.833%	1	6,643	-56.252%
2026-07-06	59.3000	60.0000	59.3000	60.0000	-12.281%	37	6,643	-53.700%
2026-07-02	68.4000	68.4000	68.4000	68.4000	+4.110%	1	6,620	-59.386%
2026-06-30	65.7000	65.7000	65.7000	65.7000	-18.688%	1	6,620	-57.717%
2026-06-26	80.8000	80.8000	80.8000	80.8000	-5.164%	1	6,619	-65.619%
2026-06-25	81.5000	85.2000	81.5000	85.2000	+1.260%	5	6,619	-67.394%
2026-06-24	85.5100	85.6400	84.1200	84.1400	-0.661%	10	6,616	-66.984%
2026-06-23	86.6000	86.6000	84.7000	84.7000	-2.978%	2	6,616	-67.202%
2026-06-17	74.4700	87.3000	74.0600	87.3000	+16.322%	14	6,609	-68.179%
2026-06-16	71.0800	75.0500	71.0800	75.0500	+4.862%	18	6,609	-62.985%
2026-06-15	74.1800	74.1800	71.5700	71.5700	-33.349%	6	6,612	-61.185%
2026-06-10	107.5000	111.2800	107.3800	107.3800	+6.317%	56	6,612	-74.129%
2026-06-09	108.5000	109.6000	101.0000	101.0000	+12.685%	20	6,640	-72.495%
2026-06-08	89.6300	89.6300	89.6300	89.6300	-4.547%	74	6,640	-69.006%
2026-06-05	94.0000	94.0000	93.9000	93.9000	+13.269%	23	6,640	-70.415%
2026-06-03	82.6000	82.9000	82.6000	82.9000	+7.106%	6	6,642	-66.490%
2026-05-29	78.4000	78.4000	77.4000	77.4000	-11.745%	2	6,641	-64.109%
2026-05-27	87.7000	87.7000	87.7000	87.7000	0.000%	20	6,640	-68.324%
2026-05-26	87.2000	87.7000	87.2000	87.7000	-15.429%	2	6,640	-68.324%
2026-05-20	103.7000	103.7000	103.7000	103.7000	-3.803%	1	6,639	-73.211%
2026-05-19	110.3000	110.6300	107.5000	107.8000	-2.778%	4	6,671	-74.230%
2026-05-15	110.8700	110.8800	110.8700	110.8800	+8.387%	558	6,671	-74.946%
2026-05-14	102.3000	102.3000	102.3000	102.3000	-5.278%	1	6,800	-72.845%
2026-05-13	108.0000	108.0000	108.0000	108.0000	-1.505%	1	6,800	-74.278%
2026-05-11	109.6500	109.6500	109.6500	109.6500	-2.273%	4	6,800	-74.665%
2026-05-08	112.2000	112.2000	112.2000	112.2000	-2.596%	2	6,801	-75.241%
2026-05-06	115.2200	115.2200	115.1600	115.1900	-8.281%	56	6,803	-75.883%
2026-05-05	125.4800	125.5900	125.4800	125.5900	+0.609%	17	6,775	-77.880%
2026-05-04	124.8400	124.8400	124.8300	124.8300	+1.877%	16	6,776	-77.746%
2026-05-01	122.2900	122.5300	122.2900	122.5300	-7.420%	2	6,770	-77.328%
2026-04-30	132.3500	132.3500	132.3500	132.3500	-6.730%	1	6,770	-79.010%
2026-04-29	142.1000	142.1000	141.9000	141.9000	+1.292%	2	6,771	-80.423%
2026-04-27	140.0900	140.0900	140.0900	140.0900	-7.409%	2	6,768	-80.170%
2026-04-23	144.1000	151.3000	144.1000	151.3000	-3.753%	4	6,767	-81.639%
2026-04-21	153.6000	157.2000	153.6000	157.2000	+10.161%	6	6,764	-82.328%
2026-04-17	142.7000	142.7000	142.7000	142.7000	-7.995%	3	6,764	-80.533%
2026-04-16	159.2000	160.8000	155.1000	155.1000	-6.000%	47	6,764	-82.089%
2026-04-14	165.0000	165.0000	165.0000	165.0000	-20.597%	12	6,753	-83.164%
2026-04-08	201.3500	213.1800	201.3500	207.8000	-25.849%	20	6,751	-86.631%
2026-04-07	274.5900	280.2400	274.5900	280.2400	+4.144%	12	6,767	-90.087%
2026-04-02	274.8300	277.3600	269.0000	269.0900	-2.266%	27	6,764	-89.676%
2026-04-01	279.1300	279.1300	275.3300	275.3300	-6.604%	87	6,764	-89.910%
2026-03-31	327.3900	328.5500	294.8000	294.8000	-19.647%	5	6,820	-90.577%
2026-03-30	354.2800	378.1000	354.1300	366.8800	+1.175%	161	6,817	-92.428%
2026-03-27	341.8000	363.2200	341.8000	362.6200	+25.452%	265	6,906	-92.339%
2026-03-24	289.0500	289.0500	289.0500	289.0500	+6.315%	10	6,863	-90.389%
2026-03-23	262.0000	271.8800	261.3800	271.8800	-6.435%	51	6,853	-89.782%
2026-03-19	290.5700	290.5800	290.5700	290.5800	+17.463%	10	6,804	-90.440%
2026-03-17	238.1800	247.3800	238.0800	247.3800	-2.491%	4	6,804	-88.770%
2026-03-16	250.5900	257.0000	249.5900	253.7000	-9.780%	20	6,806	-89.050%
2026-03-13	260.4700	281.2000	260.0200	281.2000	+6.033%	3	6,812	-90.121%
2026-03-12	261.7000	265.2000	261.7000	265.2000	+10.638%	8	6,813	-89.525%
2026-03-11	239.7000	239.7000	239.7000	239.7000	-7.762%	1	6,808	-88.411%
2026-03-06	259.8700	259.8700	259.8700	259.8700	+16.377%	1	7,133	-89.310%
2026-03-05	238.2000	238.4000	223.2000	223.3000	+7.666%	10	7,133	-87.559%
2026-03-04	210.9100	211.4000	207.4000	207.4000	-2.446%	31	7,134	-86.606%
2026-03-02	210.9000	213.0000	210.3000	212.6000	+1.674%	18	7,144	-86.933%
2026-02-27	211.0000	211.0000	209.1000	209.1000	+6.185%	5	7,135	-86.714%
2026-02-26	196.5000	196.9200	196.5000	196.9200	-3.612%	2	7,135	-85.893%
2026-02-20	205.0000	205.0000	203.7000	204.3000	-5.757%	4	7,136	-86.402%
2026-02-19	219.9000	220.1000	216.4800	216.7800	+5.351%	514	7,134	-87.185%
2026-02-18	205.8500	205.8500	205.7700	205.7700	-4.338%	3	7,279	-86.499%
2026-02-17	214.9000	215.1000	214.9000	215.1000	-3.586%	2	7,277	-87.085%
2026-02-12	224.8000	224.8000	223.1000	223.1000	+10.506%	2	7,277	-87.548%
2026-02-11	202.4600	202.4600	201.8900	201.8900	+6.962%	2	7,275	-86.240%
2026-02-10	188.5800	188.7500	188.5800	188.7500	-1.106%	2	7,275	-85.282%
2026-02-09	190.7200	190.9600	190.7200	190.8600	-8.236%	22	7,276	-85.445%
2026-02-06	210.3400	210.3400	207.7600	207.9900	-7.998%	24	7,287	-86.644%
2026-02-05	233.1000	233.1000	221.0000	226.0700	+2.294%	120	7,309	-87.712%
2026-02-04	220.0100	221.0000	220.0100	221.0000	+15.495%	8	7,239	-87.430%
2026-02-02	189.7600	191.8300	189.7600	191.3500	-0.726%	20	7,235	-85.482%
2026-01-28	191.6000	195.1700	191.4700	192.7500	+1.796%	29	7,384	-85.588%
2026-01-27	189.0400	189.3500	189.0400	189.3500	-1.174%	620	7,394	-85.329%
2026-01-26	191.5900	191.6000	191.5900	191.6000	-0.509%	2	7,604	-85.501%
2026-01-23	192.5800	192.5800	192.5800	192.5800	-2.244%	1	7,605	-85.575%
2026-01-22	199.7900	200.0300	196.9000	197.0000	+1.447%	194	7,606	-85.898%
2026-01-16	194.1900	194.1900	194.1900	194.1900	-0.159%	1	7,934	-85.694%
2026-01-15	191.6000	194.5000	191.6000	194.5000	-6.175%	3	7,934	-85.717%
2026-01-14	211.0100	212.2300	207.3000	207.3000	+7.896%	700	7,934	-86.599%
2026-01-13	192.1300	192.1300	192.1300	192.1300	-0.228%	100	7,334	-85.541%
2026-01-12	192.5700	192.5700	192.5700	192.5700	-5.147%	506	7,334	-85.574%
2026-01-08	202.9700	203.0200	202.9700	203.0200	-1.590%	300	7,334	-86.317%
2026-01-05	203.8000	206.3000	203.8000	206.3000	-2.689%	61	7,034	-86.534%
2026-01-02	214.0000	214.4000	212.0000	212.0000	-0.842%	54	7,069	-86.896%
2025-12-31	213.8000	213.8000	213.8000	213.8000	+5.695%	1	7,007	-87.007%
2025-12-23	202.2800	202.2800	202.2800	202.2800	-2.610%	1	7,007	-86.267%
2025-12-22	209.0000	209.0000	207.7000	207.7000	-5.376%	4	7,006	-86.625%
2025-12-19	223.4000	223.4000	219.5000	219.5000	-5.955%	4	7,006	-87.344%
2025-12-18	237.6000	237.6000	233.4000	233.4000	-4.777%	8	7,003	-88.098%
2025-12-17	247.3100	247.3100	245.1100	245.1100	+5.742%	4	6,995	-88.666%
2025-12-12	231.8000	231.8000	231.8000	231.8000	-2.453%	4	6,994	-88.016%
2025-12-11	237.5600	237.6300	237.0100	237.6300	+5.520%	6	6,994	-88.310%
2025-12-10	226.1000	226.1000	225.2000	225.2000	-4.580%	2	6,947	-87.664%
2025-12-09	235.0200	236.0500	235.0200	236.0100	-0.836%	53	6,945	-88.229%
2025-12-08	238.7000	238.7000	237.8000	238.0000	+2.986%	7	6,928	-88.328%
2025-12-05	229.2000	231.1000	228.1900	231.1000	-2.613%	5,754	6,927	-87.979%
2025-12-04	237.3000	237.3000	237.3000	237.3000	-1.290%	43	7,813	-88.293%
2025-12-02	238.1600	241.0000	237.5800	240.4000	+0.924%	7	7,811	-88.444%
2025-12-01	238.2000	238.2000	238.2000	238.2000	-1.403%	803	7,811	-88.338%
2025-11-28	241.5900	241.5900	241.5900	241.5900	-13.964%	1	7,358	-88.501%
2025-11-20	280.8000	280.8000	280.8000	280.8000	+0.935%	1	5,807	-90.107%
2025-11-14	278.2000	278.2000	278.2000	278.2000	+2.771%	1	5,807	-90.014%
2025-11-13	266.8400	270.7000	266.8400	270.7000	-0.037%	4	5,807	-89.738%
2025-11-04	270.8000	270.8000	270.8000	270.8000	+6.238%	2	5,803	-89.742%
2025-10-31	255.9800	255.9800	254.8000	254.9000	+6.944%	4	5,801	-89.102%
2025-10-29	238.2300	238.3500	238.2300	238.3500	-4.526%	4	5,801	-88.345%
2025-10-24	248.5400	249.9500	248.5400	249.6500	-9.350%	6	5,801	-88.872%
2025-10-22	275.0000	275.4000	275.0000	275.4000	-7.976%	3	5,801	-89.913%
2025-10-17	298.7900	299.2700	298.7900	299.2700	+4.352%	2	5,801	-90.717%
2025-10-16	287.0000	287.0000	286.7900	286.7900	+1.565%	2	5,801	-90.313%
2025-10-15	281.9600	282.3700	281.9600	282.3700	-4.540%	4	5,801	-90.162%
2025-10-14	295.8000	295.8000	295.8000	295.8000	+2.247%	25	5,801	-90.609%
2025-10-13	290.8000	290.8000	289.1000	289.3000	-5.664%	27	5,801	-90.398%
2025-10-10	300.1000	306.6700	300.1000	306.6700	+14.515%	12	5,801	-90.941%
2025-10-09	267.9000	267.9000	267.8000	267.8000	+1.248%	2	5,800	-89.627%
2025-10-08	264.5000	264.5000	264.5000	264.5000	-1.490%	1	5,800	-89.497%
2025-10-07	263.0300	268.5000	262.3200	268.5000	-0.482%	223	5,871	-89.654%
2025-09-30	270.2000	270.2000	269.8000	269.8000	+0.126%	2	5,871	-89.703%
2025-09-29	269.1700	269.4600	269.1700	269.4600	-1.188%	4	5,869	-89.690%
2025-09-26	272.7000	272.7000	272.7000	272.7000	+1.651%	1	5,869	-89.813%
2025-09-23	267.8000	268.2700	267.8000	268.2700	+0.611%	2	5,869	-89.645%
2025-09-22	266.6300	266.6400	266.6300	266.6400	-2.150%	2	5,868	-89.581%
2025-09-18	272.4300	272.5000	272.4300	272.5000	-5.089%	2	5,868	-89.806%
2025-09-10	287.1100	287.1100	287.1100	287.1100	-2.220%	4	5,867	-90.324%
2025-09-08	293.6200	293.6300	292.8900	293.6300	-0.861%	24	5,865	-90.539%
2025-09-05	295.9700	296.4800	295.9700	296.1800	+0.533%	8	5,853	-90.621%
2025-09-04	298.0800	298.0800	294.6000	294.6100	-2.602%	144	5,849	-90.571%
2025-09-03	303.9000	309.8800	302.3700	302.4800	-7.510%	47	5,801	-90.816%
2025-09-02	317.7800	327.0400	317.0800	327.0400	+7.806%	6	5,801	-91.506%
2025-08-29	302.2200	306.0000	300.4700	303.3600	-0.374%	101	5,801	-90.843%
2025-08-26	304.3000	304.5000	304.3000	304.5000	-0.927%	2	5,801	-90.877%
2025-08-14	308.7000	308.7000	307.3500	307.3500	-0.068%	4	5,801	-90.961%
2025-08-13	301.2900	307.5600	299.5700	307.5600	-2.185%	5,825	5,801	-90.968%
2025-08-12	313.9200	314.6200	313.2200	314.4300	-2.138%	86	251	-91.165%
2025-08-11	321.3000	321.3000	321.3000	321.3000	-0.310%	1	209	-91.354%
2025-08-08	326.5900	327.0500	317.7600	322.3000	-7.993%	268	209	-91.381%
2025-07-17	354.9000	355.0000	350.3000	350.3000	-4.027%	4	87	-92.070%
2025-07-16	365.0000	365.0000	365.0000	365.0000	+0.593%	1	86	-92.389%
2025-07-11	362.8500	362.8500	362.8500	362.8500	-7.625%	1	86	-92.344%
2025-06-27	395.1400	395.1400	391.0800	392.8000	-2.579%	3	37	-92.928%
2025-06-26	406.6000	406.6000	403.2000	403.2000	-7.819%	2	35	-93.110%
2025-06-16	438.0900	438.0900	437.2200	437.4000	-19.003%	26	33	-93.649%
2025-05-23	535.2500	540.0200	535.2000	540.0200	+9.538%	8	27	-94.856%
2025-05-14	493.0000	493.0000	493.0000	493.0000	-6.113%	1	27	-94.365%
2025-05-12	544.2000	544.2000	525.1000	525.1000	-14.798%	7	27	-94.710%
2025-05-08	616.3000	616.3000	616.3000	616.3000	-7.323%	1	22	-95.492%
2025-05-01	657.1000	665.0000	657.1000	665.0000	-4.523%	3	21	-95.823%
2025-04-29	705.5000	705.5000	696.5000	696.5000	-6.568%	3	21	-96.011%
2025-04-03	744.3700	745.4600	744.3700	745.4600	+37.008%	2	19	-96.273%
2025-03-27	544.1000	544.1000	544.1000	544.1000	-7.234%	1	18	-94.894%
2025-03-21	586.5300	586.5300	586.5300	586.5300	+7.325%	2	17	-95.264%
2025-03-07	548.0000	548.2000	545.9000	546.5000	0.000%	28	14	-94.917%

.dark-mode .dZPRzc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dZPRzc{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P6175SPX Dec 18 2026 6175.00 Put (SPX261218P06175000)option OPRA

SPX20261218P6175
SPX Dec 18 2026 6175.00 Put (SPX261218P06175000)
option OPRA