Dark

SPX20261218P6200
SPX Dec 18 2026 6200.00 Put (SPX261218P06200000)
option OPRA

EOD

Sep 10, 2026

33.20+13.311%(+3.90)334

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	32.3700	33.3000	32.3700	33.2000	+13.311%	334	28,462	0.000%
2026-09-09	27.9000	29.3000	27.9000	29.3000	+7.721%	30	28,454	+13.311%
2026-09-08	26.6000	27.2000	26.4000	27.2000	+7.510%	296	28,986	+22.059%
2026-09-04	24.4000	25.3000	24.3000	25.3000	+2.016%	3,140	26,660	+31.225%
2026-09-03	25.4000	25.4000	24.8000	24.8000	-17.057%	11	26,660	+33.871%
2026-09-02	30.0000	30.0000	29.9000	29.9000	-6.270%	31	26,650	+11.037%
2026-09-01	30.6000	32.3000	29.2000	31.9000	+12.761%	22	26,657	+4.075%
2026-08-31	29.7000	29.7000	28.2900	28.2900	-0.387%	279	26,681	+17.356%
2026-08-28	28.6500	29.3000	27.6700	28.4000	-1.560%	188	26,515	+16.901%
2026-08-27	28.8500	28.8500	28.8500	28.8500	-9.787%	100	26,593	+15.078%
2026-08-26	32.2900	32.4700	31.9800	31.9800	-1.600%	30	26,620	+3.815%
2026-08-25	34.2000	34.2000	32.5000	32.5000	-6.877%	83	26,638	+2.154%
2026-08-24	35.1000	35.1000	34.9000	34.9000	+0.287%	4	26,624	-4.871%
2026-08-21	35.8500	35.8500	34.8000	34.8000	-10.078%	8	26,623	-4.598%
2026-08-18	38.5100	38.7000	38.2000	38.7000	+9.014%	256	26,612	-14.212%
2026-08-17	34.8700	35.5000	34.8700	35.5000	+2.899%	1,060	26,416	-6.479%
2026-08-14	34.8000	35.5500	34.5000	34.5000	-1.146%	113	27,110	-3.768%
2026-08-13	34.5500	35.5000	34.5500	34.9000	-2.459%	103	27,108	-4.871%
2026-08-12	36.7500	37.2000	35.7800	35.7800	-9.026%	1,872	27,056	-7.211%
2026-08-11	39.3300	39.3300	39.3300	39.3300	+3.255%	3,012	27,020	-15.586%
2026-08-10	38.0900	38.0900	38.0900	38.0900	-1.830%	1	26,384	-12.838%
2026-08-07	39.8100	39.9500	38.8000	38.8000	-5.134%	67	26,384	-14.433%
2026-08-06	41.4300	41.4300	39.9000	40.9000	+1.995%	395	26,378	-18.826%
2026-08-05	40.5300	40.7700	40.0500	40.1000	-3.606%	613	26,484	-17.207%
2026-08-04	43.5000	43.5000	40.8400	41.6000	-14.421%	819	27,058	-20.192%
2026-08-03	48.6100	48.6100	48.6100	48.6100	-15.549%	2	27,725	-31.701%
2026-07-31	64.4100	64.4100	57.5600	57.5600	-0.776%	256	27,569	-42.321%
2026-07-30	64.8700	64.8700	57.9700	58.0100	-19.986%	174	27,717	-42.768%
2026-07-29	66.7000	72.5000	58.8500	72.5000	+18.852%	712	27,173	-54.207%
2026-07-28	63.7000	63.7000	60.9000	61.0000	+0.826%	240	26,372	-45.574%
2026-07-27	61.2100	61.2100	60.2600	60.5000	-7.365%	705	25,808	-45.124%
2026-07-24	70.5500	70.5500	64.3000	65.3100	-12.453%	25	25,965	-49.166%
2026-07-23	74.6000	74.6000	74.6000	74.6000	+21.597%	879	25,961	-55.496%
2026-07-22	61.3000	61.3500	59.5000	61.3500	+2.148%	353	25,372	-45.884%
2026-07-21	60.0600	60.0600	60.0600	60.0600	-5.714%	245	25,122	-44.722%
2026-07-20	64.8000	65.8000	63.7000	63.7000	-7.948%	23	25,378	-47.881%
2026-07-17	68.0000	69.2000	66.3400	69.2000	+16.224%	39	25,361	-52.023%
2026-07-16	57.8000	59.5400	57.8000	59.5400	+4.824%	196	25,361	-44.239%
2026-07-15	57.1000	57.1000	56.8000	56.8000	-4.698%	10	25,316	-41.549%
2026-07-14	60.6500	60.6500	59.6000	59.6000	-7.453%	122	25,316	-44.295%
2026-07-13	59.5700	64.4000	59.5700	64.4000	+10.274%	45	25,316	-48.447%
2026-07-10	58.4000	58.4000	58.4000	58.4000	-4.591%	10	25,287	-43.151%
2026-07-09	64.3000	64.3800	61.2100	61.2100	-7.117%	1,425	25,287	-45.760%
2026-07-08	65.9000	65.9000	65.6000	65.9000	+2.969%	3	24,590	-49.621%
2026-07-07	62.6000	66.1400	61.9000	64.0000	+4.746%	24	24,590	-48.125%
2026-07-06	62.9000	62.9000	61.1000	61.1000	-11.577%	29	24,409	-45.663%
2026-07-02	64.4400	70.1500	64.4400	69.1000	+4.381%	49	24,343	-51.954%
2026-07-01	71.3500	71.4000	65.9000	66.2000	-2.647%	36	24,343	-49.849%
2026-06-30	68.0000	68.0000	68.0000	68.0000	-8.479%	299	24,317	-51.176%
2026-06-29	82.4700	82.6700	74.0000	74.3000	-14.696%	27	24,616	-55.316%
2026-06-26	84.5300	87.1000	83.0000	87.1000	0.000%	237	24,639	-61.883%
2026-06-25	87.1000	87.1000	87.1000	87.1000	-5.449%	1	24,475	-61.883%
2026-06-24	92.1200	92.1200	92.1200	92.1200	+1.846%	11	24,475	-63.960%
2026-06-23	90.8000	91.2500	85.9700	90.4500	+14.205%	51	24,475	-63.295%
2026-06-22	72.7300	79.8400	72.7300	79.2000	+1.799%	1,767	24,224	-58.081%
2026-06-18	79.3400	79.3400	76.9000	77.8000	-12.682%	163	19,651	-57.326%
2026-06-17	77.4900	89.4000	77.4900	89.1000	+16.137%	3,541	19,651	-62.738%
2026-06-16	73.0000	76.8700	73.0000	76.7200	+3.257%	358	19,651	-56.726%
2026-06-15	76.1000	76.1000	73.2000	74.3000	-21.459%	184	18,464	-55.316%
2026-06-12	98.9600	98.9600	94.6000	94.6000	-3.754%	1,303	18,464	-64.905%
2026-06-11	111.0200	111.0200	98.2900	98.2900	-14.530%	184	18,464	-66.222%
2026-06-10	111.5000	116.2900	111.5000	115.0000	+10.048%	2,008	18,868	-71.130%
2026-06-09	88.6000	112.1600	88.6000	104.5000	+13.218%	33	18,939	-68.230%
2026-06-08	92.8000	94.7100	88.6500	92.3000	-13.317%	672	18,956	-64.030%
2026-06-05	87.2000	107.3200	86.7200	106.4800	+30.811%	332	19,186	-68.820%
2026-06-04	85.1000	85.1000	81.3000	81.4000	-3.817%	625	18,877	-59.214%
2026-06-03	84.5000	85.0300	83.3000	84.6300	+4.096%	24	18,629	-60.770%
2026-06-02	81.7800	81.7800	81.3000	81.3000	-0.331%	303	18,647	-59.164%
2026-06-01	80.5000	81.9000	80.0100	81.5700	+2.733%	1,441	18,420	-59.299%
2026-05-29	80.7000	81.1500	79.4000	79.4000	-5.137%	35	18,851	-58.186%
2026-05-28	89.5000	89.5000	83.7000	83.7000	-5.424%	244	18,850	-60.335%
2026-05-27	88.3000	91.0300	88.3000	88.5000	-2.178%	238	19,080	-62.486%
2026-05-26	90.0000	91.2100	88.7300	90.4700	-5.326%	34	19,178	-63.303%
2026-05-22	94.4800	96.8500	92.8500	95.5600	-1.849%	819	19,179	-65.257%
2026-05-21	106.7700	106.7700	97.3600	97.3600	-6.141%	1,012	19,093	-65.900%
2026-05-20	109.3000	109.3000	102.7000	103.7300	-7.959%	232	19,093	-67.994%
2026-05-19	107.9300	112.7000	107.9300	112.7000	+4.487%	68	18,709	-70.541%
2026-05-18	109.5600	111.5200	105.9000	107.8600	-3.308%	219	18,709	-69.219%
2026-05-15	113.9000	114.7900	109.1500	111.5500	+8.851%	187	18,709	-70.238%
2026-05-14	108.6500	108.6500	102.4400	102.4800	-6.667%	252	18,709	-67.603%
2026-05-13	113.2100	113.2800	109.2400	109.8000	-7.498%	28	18,554	-69.763%
2026-05-12	117.2500	119.8000	116.7600	118.7000	+4.859%	1,023	18,554	-72.030%
2026-05-11	112.2500	113.2000	110.3300	113.2000	-0.299%	200	18,554	-70.671%
2026-05-08	114.8000	114.8000	111.6300	113.5400	-4.764%	437	18,875	-70.759%
2026-05-07	120.0000	120.0200	119.2200	119.2200	+1.291%	1,556	18,366	-72.152%
2026-05-06	119.7900	120.2000	117.3200	117.7000	-13.284%	52	17,327	-71.793%
2026-05-04	129.5000	136.3500	126.9700	135.7300	+6.213%	11	17,492	-75.540%
2026-05-01	126.0800	127.7900	125.2200	127.7900	-3.042%	225	17,519	-74.020%
2026-04-30	138.1000	138.1000	131.8000	131.8000	-9.911%	1,007	17,519	-74.810%
2026-04-28	146.3000	146.3000	146.3000	146.3000	+2.595%	28	16,999	-77.307%
2026-04-27	146.3600	146.3600	142.6000	142.6000	-1.655%	4	17,031	-76.718%
2026-04-24	146.8400	147.1000	145.0000	145.0000	-4.056%	33	17,028	-77.103%
2026-04-23	152.4000	165.9000	149.4500	151.1300	+2.149%	15	17,023	-78.032%
2026-04-22	149.3500	151.8000	147.9300	147.9500	-6.597%	808	17,018	-77.560%
2026-04-21	149.1000	160.8000	149.1000	158.4000	+4.190%	15	16,983	-79.040%
2026-04-20	153.7900	153.7900	151.7000	152.0300	+3.001%	5	16,977	-78.162%
2026-04-17	150.0000	150.0000	143.8300	147.6000	-6.936%	1,908	17,275	-77.507%
2026-04-16	166.6500	166.9000	158.6000	158.6000	-4.018%	292	16,535	-79.067%
2026-04-15	164.0000	166.0000	164.0000	165.2400	-3.125%	315	16,344	-79.908%
2026-04-14	169.4000	170.7000	168.6800	170.5700	-15.097%	348	16,093	-80.536%
2026-04-10	194.2000	200.9000	192.9000	200.9000	+1.773%	727	15,960	-83.474%
2026-04-09	211.8800	211.8800	195.7000	197.4000	-6.909%	894	15,879	-83.181%
2026-04-08	206.3000	218.6700	205.6000	212.0500	-23.461%	84	16,455	-84.343%
2026-04-07	270.5700	285.8300	270.5700	277.0500	+4.729%	8	16,447	-88.017%
2026-04-06	267.3200	268.8000	261.8000	264.5400	-3.874%	35	16,445	-87.450%
2026-04-02	281.2900	288.6000	275.2000	275.2000	-1.858%	63	16,356	-87.936%
2026-04-01	287.0500	287.0500	270.6200	280.4100	-8.688%	230	16,356	-88.160%
2026-03-31	334.8700	338.0000	307.0900	307.0900	-18.094%	961	16,186	-89.189%
2026-03-30	360.2000	386.3000	351.6100	374.9300	+1.533%	279	16,100	-91.145%
2026-03-27	351.6200	371.4000	351.6200	369.2700	+14.609%	19	16,104	-91.009%
2026-03-26	300.3700	322.7000	300.3700	322.2000	+15.071%	56	16,107	-89.696%
2026-03-25	285.5500	289.3000	277.7000	280.0000	-3.952%	1,116	16,115	-88.143%
2026-03-24	304.3000	304.3000	286.7000	291.5200	+3.376%	417	16,022	-88.611%
2026-03-23	274.7400	290.4000	274.7400	282.0000	-14.762%	512	15,966	-88.227%
2026-03-20	302.8900	330.8400	302.6300	330.8400	+17.486%	141	15,883	-89.965%
2026-03-19	297.2000	297.5000	281.6000	281.6000	+5.192%	47	15,856	-88.210%
2026-03-18	267.3000	267.7000	267.3000	267.7000	+6.357%	20	15,813	-87.598%
2026-03-17	242.4000	251.8000	242.4000	251.7000	-4.369%	777	15,807	-86.810%
2026-03-16	254.4000	263.2000	254.4000	263.2000	-8.101%	15	16,050	-87.386%
2026-03-13	287.1500	287.1500	286.4000	286.4000	+4.908%	2	16,063	-88.408%
2026-03-12	272.0900	273.0000	263.7100	273.0000	+10.094%	1,021	16,813	-87.839%
2026-03-11	243.2000	253.5000	243.2000	247.9700	-0.573%	62	16,551	-86.611%
2026-03-10	247.0400	249.4000	245.9000	249.4000	+2.423%	618	16,710	-86.688%
2026-03-09	292.0000	292.0000	236.7000	243.5000	-8.355%	757	16,583	-86.366%
2026-03-06	265.5300	266.7000	248.5000	265.7000	+15.321%	984	16,065	-87.505%
2026-03-05	230.4000	230.9000	230.4000	230.4000	+7.613%	368	15,901	-85.590%
2026-03-04	211.7000	214.1000	211.7000	214.1000	-7.676%	36	15,885	-84.493%
2026-03-03	252.6700	269.2300	229.7000	231.9000	+7.064%	381	15,727	-85.683%
2026-03-02	214.0000	217.2000	214.0000	216.6000	-0.092%	293	15,556	-84.672%
2026-02-27	218.5800	218.5800	216.8000	216.8000	+5.808%	568	15,324	-84.686%
2026-02-26	196.7000	217.0000	196.7000	204.9000	+4.063%	708	15,630	-83.797%
2026-02-25	203.1000	203.5000	196.9000	196.9000	-5.699%	327	15,389	-83.139%
2026-02-24	210.1800	210.4300	208.8000	208.8000	-7.146%	124	15,389	-84.100%
2026-02-23	227.4800	227.4800	224.8700	224.8700	+8.633%	78	15,458	-85.236%
2026-02-20	207.0000	207.0000	207.0000	207.0000	-5.866%	1	15,783	-83.961%
2026-02-19	222.0000	223.7000	219.5000	219.9000	+3.468%	10	15,327	-84.902%
2026-02-18	207.9000	215.8500	207.9000	212.5300	-4.352%	73	15,321	-84.379%
2026-02-17	239.5100	242.2500	219.3000	222.2000	-2.842%	255	15,259	-85.059%
2026-02-13	222.5200	230.7000	222.5200	228.7000	+5.077%	253	15,500	-85.483%
2026-02-12	195.0000	220.5000	195.0000	217.6500	+8.284%	3	15,500	-84.746%
2026-02-11	198.3000	201.0000	198.3000	201.0000	-0.936%	16	15,501	-83.483%
2026-02-10	198.0000	203.9000	196.0000	202.9000	+4.094%	107	15,503	-83.637%
2026-02-09	194.8200	196.3000	194.6900	194.9200	-4.357%	154	15,511	-82.967%
2026-02-06	219.3000	219.3000	203.8000	203.8000	-13.863%	8	15,527	-83.710%
2026-02-05	227.3800	241.4000	224.8000	236.6000	+14.465%	113	15,528	-85.968%
2026-01-30	206.7000	206.7000	206.7000	206.7000	-1.242%	5	16,010	-83.938%
2026-01-29	218.8400	218.8400	209.3000	209.3000	+5.744%	201	16,010	-84.138%
2026-01-28	199.3100	199.3200	197.9300	197.9300	+1.973%	3,012	16,010	-83.226%
2026-01-27	191.8700	194.1000	191.0800	194.1000	-0.257%	363	17,569	-82.895%
2026-01-26	196.1700	196.2900	193.1800	194.6000	-3.592%	133	17,519	-82.939%
2026-01-23	201.5000	201.8500	197.0300	201.8500	+0.473%	124	17,495	-83.552%
2026-01-22	203.5000	205.4000	197.1700	200.9000	-4.059%	462	17,530	-83.474%
2026-01-21	215.6300	228.0000	209.4000	209.4000	-8.258%	7	17,599	-84.145%
2026-01-20	228.4300	228.4300	228.1500	228.2500	+14.411%	433	16,759	-85.455%
2026-01-16	203.1000	203.1000	199.5000	199.5000	-0.993%	249	17,249	-83.358%
2026-01-15	196.6000	201.5000	195.6000	201.5000	-2.563%	533	17,249	-83.524%
2026-01-14	208.8500	214.1000	206.8000	206.8000	+2.023%	2,845	16,880	-83.946%
2026-01-13	192.0000	202.7000	191.5000	202.7000	+5.683%	1,002	18,797	-83.621%
2026-01-12	196.7100	196.7100	191.8000	191.8000	-0.725%	6	18,077	-82.690%
2026-01-09	198.2300	199.6200	193.2000	193.2000	-8.911%	517	18,080	-82.816%
2026-01-08	212.2000	212.2000	212.1000	212.1000	+1.000%	577	17,573	-84.347%
2026-01-07	201.7000	210.0000	201.7000	210.0000	+3.601%	247	17,858	-84.190%
2026-01-06	202.2100	202.7000	201.9000	202.7000	-3.430%	21	17,658	-83.621%
2026-01-05	207.8000	209.9000	207.3700	209.9000	-3.892%	299	17,632	-84.183%
2026-01-02	217.9600	220.6000	215.9000	218.4000	-0.592%	165	17,468	-84.799%
2025-12-31	213.2000	219.7000	213.2000	219.7000	+6.033%	194	17,433	-84.888%
2025-12-30	207.2000	207.2000	207.2000	207.2000	-0.652%	6	17,433	-83.977%
2025-12-29	208.3200	208.5600	208.3200	208.5600	+1.786%	227	17,233	-84.081%
2025-12-26	204.5000	204.9000	201.9800	204.9000	+0.733%	1,510	17,210	-83.797%
2025-12-24	206.7000	206.7000	203.4000	203.4100	-1.829%	25	15,684	-83.678%
2025-12-23	211.7500	211.7500	206.0000	207.2000	-2.264%	245	15,684	-83.977%
2025-12-22	213.5000	213.5000	211.6000	212.0000	-4.933%	394	15,497	-84.340%
2025-12-19	229.4300	229.4300	223.0000	223.0000	-10.084%	160	15,206	-85.112%
2025-12-18	241.3300	248.0100	236.8300	248.0100	-3.954%	400	14,649	-86.613%
2025-12-17	240.7000	258.3400	240.7000	258.2200	+2.375%	407	14,249	-87.143%
2025-12-16	248.0700	252.2300	241.0200	252.2300	+4.439%	1,001	14,248	-86.837%
2025-12-15	240.2000	242.7000	239.9000	241.5100	+1.271%	110	14,991	-86.253%
2025-12-12	237.4000	239.1000	237.4000	238.4800	+4.716%	776	14,991	-86.078%
2025-12-11	236.7000	243.7400	227.7400	227.7400	-0.568%	633	14,935	-85.422%
2025-12-10	243.3000	243.3000	229.0400	229.0400	-5.148%	111	14,964	-85.505%
2025-12-09	241.5000	241.6900	240.9900	241.4700	-0.589%	2,111	14,963	-86.251%
2025-12-08	242.6000	242.9000	242.6000	242.9000	+2.924%	155	13,064	-86.332%
2025-12-05	237.7000	237.7000	236.0000	236.0000	-2.249%	465	13,069	-85.932%
2025-12-04	242.6000	242.6000	241.4300	241.4300	+0.178%	356	13,304	-86.249%
2025-12-03	246.4200	246.4200	240.4600	241.0000	-1.189%	802	13,113	-86.224%
2025-12-02	246.9000	252.4000	243.9000	243.9000	-2.740%	230	13,161	-86.388%
2025-12-01	247.0000	251.0000	244.8000	250.7700	+1.786%	29	13,095	-86.761%
2025-11-28	246.3700	246.3700	246.3700	246.3700	-2.744%	26	13,071	-86.524%
2025-11-26	257.2700	261.3100	251.2200	253.3200	-3.677%	610	12,689	-86.894%
2025-11-25	284.7000	284.7000	262.9900	262.9900	-7.300%	331	12,689	-87.376%
2025-11-24	283.7000	283.7000	283.7000	283.7000	-8.188%	486	12,476	-88.297%
2025-11-21	330.0000	350.0000	309.0000	309.0000	-5.418%	121	12,253	-89.256%
2025-11-20	269.0000	332.4000	269.0000	326.7000	+3.223%	37	12,343	-89.838%
2025-11-19	310.0000	316.5000	305.1000	316.5000	+2.130%	1,051	12,317	-89.510%
2025-11-18	310.4000	324.0000	305.6000	309.9000	+2.008%	187	11,464	-89.287%
2025-11-17	306.0000	306.0000	303.8000	303.8000	+9.320%	445	11,294	-89.072%
2025-11-14	281.1000	281.1000	277.8000	277.9000	-1.989%	8	11,291	-88.053%
2025-11-13	260.8000	283.5400	260.8000	283.5400	+11.586%	46	11,289	-88.291%
2025-11-12	254.1000	254.1000	254.1000	254.1000	-0.742%	2	11,283	-86.934%
2025-11-11	257.8000	257.8000	255.0000	256.0000	-0.023%	170	11,281	-87.031%
2025-11-10	261.0100	261.3200	256.0400	256.0600	-14.189%	83	11,329	-87.034%
2025-11-07	298.8300	306.3900	298.4000	298.4000	+11.302%	229	11,307	-88.874%
2025-11-06	268.1000	268.1000	268.1000	268.1000	+3.794%	145	11,483	-87.617%
2025-11-05	261.4000	261.4000	258.3000	258.3000	-5.661%	4	11,340	-87.147%
2025-11-04	273.8000	273.8000	273.8000	273.8000	+5.633%	5	11,337	-87.874%
2025-11-03	263.0000	263.0000	259.2000	259.2000	+1.250%	10	11,334	-87.191%
2025-10-31	250.8000	265.1100	250.8000	256.0000	+0.986%	14	11,334	-87.031%
2025-10-30	249.4000	253.5000	248.5000	253.5000	+2.300%	101	11,334	-86.903%
2025-10-29	242.6300	248.3000	242.6300	247.8000	+1.433%	20	11,274	-86.602%
2025-10-28	241.8400	244.3000	241.8400	244.3000	+1.424%	1,355	11,261	-86.410%
2025-10-27	241.0000	242.8200	240.8700	240.8700	-4.230%	19	11,354	-86.217%
2025-10-24	253.7200	253.7200	251.5100	251.5100	-5.589%	5	11,354	-86.800%
2025-10-23	265.5600	266.4000	265.5500	266.4000	-4.653%	2,006	11,334	-87.538%
2025-10-22	283.1700	283.1700	279.4000	279.4000	+3.870%	23	9,354	-88.117%
2025-10-21	268.9900	268.9900	268.9900	268.9900	-10.328%	202	9,372	-87.658%
2025-10-17	306.0000	310.1800	299.9700	299.9700	-6.444%	29	9,173	-88.932%
2025-10-16	315.0000	326.4000	314.3100	320.6300	+8.321%	1,440	9,187	-89.645%
2025-10-15	285.9400	298.6000	285.8800	296.0000	-0.132%	2,705	8,150	-88.784%
2025-10-13	296.4900	296.5100	296.3900	296.3900	-3.456%	20	6,905	-88.799%
2025-10-10	267.9700	308.5000	267.9700	307.0000	+13.034%	6	6,905	-89.186%
2025-10-09	272.8000	273.4000	271.6000	271.6000	+1.723%	155	6,907	-87.776%
2025-10-08	272.2900	273.1000	267.0000	267.0000	-2.526%	47	6,802	-87.566%
2025-10-07	264.8300	273.9200	264.8300	273.9200	+2.804%	1,516	6,208	-87.880%
2025-10-06	267.2400	267.2400	266.4500	266.4500	-2.652%	309	6,208	-87.540%
2025-10-03	267.3000	273.7100	266.5300	273.7100	+0.522%	42	5,989	-87.870%
2025-10-02	273.6000	274.3000	269.9300	272.2900	+1.446%	376	6,000	-87.807%
2025-10-01	274.6800	274.9200	268.2000	268.4100	-2.996%	80	5,994	-87.631%
2025-09-30	277.8000	281.3700	276.7000	276.7000	+0.519%	62	6,074	-88.001%
2025-09-29	270.9100	277.5900	270.9100	275.2700	-0.517%	56	6,134	-87.939%
2025-09-26	286.0400	286.0400	276.1000	276.7000	-4.986%	16	6,190	-88.001%
2025-09-25	297.2200	298.1600	286.3300	291.2200	-0.601%	127	6,202	-88.600%
2025-09-24	282.2300	292.9800	282.1000	292.9800	+3.275%	22	6,210	-88.668%
2025-09-23	273.1000	283.6900	273.1000	283.6900	+5.477%	5	6,228	-88.297%
2025-09-22	270.7000	270.7000	268.9600	268.9600	-0.716%	5	6,227	-87.656%
2025-09-19	273.8800	273.8800	270.8000	270.9000	-2.498%	471	6,166	-87.745%
2025-09-18	277.9500	277.9500	277.8400	277.8400	-1.444%	202	6,544	-88.051%
2025-09-17	282.4900	286.1100	281.9100	281.9100	+0.242%	188	6,444	-88.223%
2025-09-16	282.7000	282.7000	281.2300	281.2300	+1.711%	151	6,428	-88.195%
2025-09-15	275.0000	276.5000	275.0000	276.5000	-1.992%	4	6,284	-87.993%
2025-09-12	280.9500	282.1200	278.9600	282.1200	+1.216%	253	6,284	-88.232%
2025-09-11	281.0900	281.6000	278.7300	278.7300	-3.760%	81	6,284	-88.089%
2025-09-10	287.3900	289.6200	287.3900	289.6200	-1.760%	48	6,314	-88.537%
2025-09-09	301.6500	301.6500	294.8100	294.8100	-1.345%	13	6,354	-88.739%
2025-09-08	299.0600	299.0600	298.8300	298.8300	-4.481%	4	6,342	-88.890%
2025-09-05	290.5000	312.8500	290.0000	312.8500	+3.380%	12	6,342	-89.388%
2025-09-04	305.2300	308.5000	302.6200	302.6200	-1.884%	2,059	6,344	-89.029%
2025-09-03	318.5300	318.5300	308.2700	308.4300	-4.747%	377	4,303	-89.236%
2025-09-02	335.0500	335.0500	323.8000	323.8000	+4.922%	2	4,329	-89.747%
2025-08-29	309.8700	309.8700	306.4000	308.6100	+4.176%	39	4,328	-89.242%
2025-08-28	298.3000	298.3000	296.2400	296.2400	-4.151%	4	4,328	-88.793%
2025-08-26	311.1800	311.1800	309.0700	309.0700	-8.883%	192	4,329	-89.258%
2025-08-20	338.7000	339.2000	338.7000	339.2000	+5.709%	50	4,119	-90.212%
2025-08-19	310.2800	320.8800	310.2800	320.8800	+3.573%	2	4,156	-89.653%
2025-08-18	309.8100	309.8100	309.8100	309.8100	+0.516%	1	4,157	-89.284%
2025-08-14	308.2200	308.2200	308.2200	308.2200	-0.894%	320	4,057	-89.228%
2025-08-13	306.1600	311.0000	306.1600	311.0000	-0.791%	480	3,837	-89.325%
2025-08-12	317.0000	317.0000	313.4800	313.4800	-4.572%	131	3,462	-89.409%
2025-08-11	327.7000	328.5000	327.7000	328.5000	-0.204%	252	3,386	-89.893%
2025-08-08	327.9100	329.1700	327.4000	329.1700	-2.494%	288	3,309	-89.914%
2025-08-07	337.5900	337.5900	337.5900	337.5900	-0.890%	150	3,442	-90.166%
2025-08-06	340.6200	340.6200	340.6200	340.6200	-2.957%	1	3,352	-90.253%
2025-08-05	351.0000	351.0000	351.0000	351.0000	+0.556%	1	3,353	-90.541%
2025-08-04	349.0600	349.0600	349.0600	349.0600	-6.803%	1	3,352	-90.489%
2025-08-01	379.9400	379.9400	374.5400	374.5400	+13.428%	2	3,351	-91.136%
2025-07-31	319.9400	330.2000	319.9400	330.2000	-2.380%	561	3,410	-89.945%
2025-07-30	338.2500	338.2500	338.2500	338.2500	+1.424%	103	3,130	-90.185%
2025-07-24	333.5000	333.5000	333.5000	333.5000	-3.216%	1	3,231	-90.045%
2025-07-23	344.5800	344.5800	344.5800	344.5800	-3.091%	1	3,231	-90.365%
2025-07-22	363.9500	363.9500	355.5700	355.5700	+0.475%	50	3,230	-90.663%
2025-07-21	353.8900	353.8900	353.8900	353.8900	-1.643%	80	3,210	-90.619%
2025-07-18	359.8000	360.0000	359.7000	359.8000	-0.108%	54	3,210	-90.773%
2025-07-17	360.1900	360.1900	360.1900	360.1900	-3.344%	80	3,205	-90.783%
2025-07-16	372.2000	395.9300	372.2000	372.6500	+2.068%	57	3,197	-91.091%
2025-07-15	362.2800	365.1000	361.9900	365.1000	-0.281%	30	3,150	-90.907%
2025-07-14	365.9700	366.1300	365.9200	366.1300	-0.573%	14	3,139	-90.932%
2025-07-11	371.5600	371.6600	363.7100	368.2400	+2.981%	13	3,141	-90.984%
2025-07-10	361.8200	361.8200	357.1700	357.5800	-5.776%	39	3,141	-90.715%
2025-07-08	379.5000	379.5000	379.5000	379.5000	-3.280%	1	3,156	-91.252%
2025-07-01	394.3000	395.5000	391.3700	392.3700	+0.325%	142	3,051	-91.539%
2025-06-30	395.2500	395.8700	391.1000	391.1000	-3.615%	786	2,950	-91.511%
2025-06-27	397.4000	410.0000	397.4000	405.7700	-0.302%	49	2,170	-91.818%
2025-06-26	415.3300	415.3300	407.0000	407.0000	-4.190%	84	2,124	-91.843%
2025-06-25	417.4500	425.6400	417.4000	424.8000	+0.440%	232	2,079	-92.185%
2025-06-24	428.8400	428.8400	422.5300	422.9400	-7.856%	101	1,924	-92.150%
2025-06-23	467.2700	467.2700	459.0000	459.0000	-3.105%	2	1,885	-92.767%
2025-06-20	473.7100	473.7100	473.7100	473.7100	+5.255%	2	1,884	-92.991%
2025-06-17	450.3800	450.3800	450.0600	450.0600	+0.527%	2	1,884	-92.623%
2025-06-16	442.5000	448.3700	440.8000	447.7000	-6.628%	93	1,884	-92.584%
2025-06-13	479.5300	479.5300	479.2400	479.4800	+9.970%	8	1,865	-93.076%
2025-06-11	436.0100	436.0100	436.0100	436.0100	-2.880%	2	1,864	-92.385%
2025-06-10	450.1100	450.1100	448.9400	448.9400	-0.007%	33	1,864	-92.605%
2025-06-09	451.7800	451.7800	448.0700	448.9700	-2.635%	27	1,876	-92.605%
2025-06-06	460.2900	461.1200	460.2900	461.1200	-1.808%	58	1,901	-92.800%
2025-06-04	469.6100	469.6100	469.6100	469.6100	-6.951%	1	1,929	-92.930%
2025-05-29	496.4700	512.3500	495.7300	504.6900	-0.316%	242	1,929	-93.422%
2025-05-27	506.3100	506.4500	506.1900	506.2900	+4.698%	64	1,898	-93.442%
2025-05-19	483.5700	483.5700	483.5700	483.5700	+1.060%	161	1,839	-93.134%
2025-05-16	481.3300	481.3300	478.1000	478.5000	-6.579%	1,240	1,730	-93.062%
2025-05-15	512.7000	512.7000	512.2000	512.2000	+2.317%	15	1,356	-93.518%
2025-05-14	502.2000	502.5000	500.6000	500.6000	-0.463%	180	1,336	-93.368%
2025-05-13	502.8900	502.9300	502.8900	502.9300	-5.404%	2	1,181	-93.399%
2025-05-12	554.2000	554.2000	530.7800	531.6600	-21.930%	87	1,181	-93.755%
2025-05-01	670.4000	681.0000	663.6000	681.0000	-8.762%	4	1,174	-95.125%
2025-04-28	712.4000	746.4000	711.4000	746.4000	-1.203%	5	1,177	-95.552%
2025-04-03	739.7000	755.4900	735.2000	755.4900	+44.307%	51	1,175	-95.606%
2025-03-25	523.9300	523.9300	523.5300	523.5300	-12.586%	2	1,164	-93.658%
2025-03-21	598.9100	598.9100	598.9100	598.9100	-12.599%	4	1,164	-94.457%
2025-03-13	634.3200	685.2400	634.3200	685.2400	+9.296%	2	1,166	-95.155%
2025-03-12	626.9600	626.9600	626.9600	626.9600	-7.160%	1	1,166	-94.705%
2025-03-11	651.2300	675.5000	648.9300	675.3100	+7.460%	93	1,167	-95.084%
2025-03-10	609.3500	628.4300	609.3500	628.4300	+11.996%	28	1,129	-94.717%
2025-03-07	592.7500	601.0100	553.0800	561.1200	+1.988%	324	1,125	-94.083%
2025-03-06	549.9600	550.1800	549.9600	550.1800	-0.221%	2	1,092	-93.966%
2025-03-04	551.5000	551.5000	551.4000	551.4000	+7.110%	2	1,092	-93.979%
2025-03-03	514.8000	514.8000	514.8000	514.8000	+11.653%	10	1,092	-93.551%
2025-02-27	461.0700	461.0700	461.0700	461.0700	+0.508%	102	1,066	-92.799%
2025-02-25	480.0000	480.0000	458.6000	458.7400	+7.572%	5	1,092	-92.763%
2025-02-24	426.4500	426.4500	426.4500	426.4500	-1.986%	1	1,091	-92.215%
2025-02-21	435.0900	435.0900	435.0900	435.0900	+8.745%	56	1,090	-92.369%
2025-02-20	403.4400	403.4400	400.0400	400.1000	+1.227%	26	1,070	-91.702%
2025-02-19	394.8700	395.2500	394.8700	395.2500	-0.516%	2	1,068	-91.600%
2025-02-14	400.8400	400.8400	396.4000	397.3000	-2.756%	34	1,053	-91.644%
2025-02-13	413.5900	413.5900	408.5600	408.5600	-1.502%	23	1,053	-91.874%
2025-02-12	411.4100	415.3100	411.4100	414.7900	-3.492%	13	1,053	-91.996%
2025-02-07	416.8600	429.8000	416.8600	429.8000	+4.389%	4	1,053	-92.275%
2025-02-06	411.7300	411.7300	411.7300	411.7300	-6.361%	1	1,051	-91.936%
2025-02-05	439.7000	439.7000	439.7000	439.7000	+1.115%	10	1,051	-92.449%
2025-02-03	435.4500	435.4500	434.7900	434.8500	+7.008%	185	1,041	-92.365%
2025-01-24	401.8600	406.3700	401.8600	406.3700	-0.989%	4	862	-91.830%
2025-01-23	412.0100	412.0100	410.4300	410.4300	+0.939%	2	860	-91.911%
2025-01-22	406.0800	406.6100	406.0800	406.6100	-3.317%	3	861	-91.835%
2025-01-21	421.0000	421.0000	419.6800	420.5600	-3.938%	43	850	-92.106%
2025-01-17	437.8800	437.8800	437.8000	437.8000	-3.570%	804	437	-92.417%
2025-01-15	462.4500	465.2500	454.0100	454.0100	-6.774%	32	437	-92.687%
2025-01-14	487.0000	487.0000	487.0000	487.0000	-3.239%	15	437	-93.183%
2025-01-13	503.1000	503.3000	503.1000	503.3000	-1.574%	2	437	-93.404%
2025-01-10	499.0700	512.3600	487.7000	511.3500	+8.005%	44	437	-93.507%
2025-01-08	477.3500	477.3500	473.3300	473.4500	+10.395%	22	426	-92.988%
2025-01-06	433.5100	433.9900	428.8700	428.8700	-5.834%	55	426	-92.259%
2025-01-03	470.6800	471.5600	455.0700	455.4400	-6.236%	94	416	-92.710%
2025-01-02	469.1900	496.0300	469.1900	485.7300	+5.817%	14	411	-93.165%
2024-12-30	474.4900	474.4900	459.0300	459.0300	+9.719%	5	410	-92.767%
2024-12-26	418.3700	418.3700	418.3700	418.3700	-1.922%	6	409	-92.064%
2024-12-24	431.0000	431.0000	426.5700	426.5700	-5.751%	34	409	-92.217%
2024-12-23	452.6000	452.6000	452.6000	452.6000	-2.890%	1	409	-92.665%
2024-12-20	499.3500	499.3500	449.4900	466.0700	-5.176%	13	408	-92.877%
2024-12-19	491.5100	491.5100	491.5100	491.5100	+15.824%	20	409	-93.245%
2024-12-17	424.3600	424.3600	424.3600	424.3600	+1.792%	1	389	-92.176%
2024-12-16	416.8900	416.8900	416.8900	416.8900	-2.164%	8	389	-92.036%
2024-12-10	426.2600	426.2600	426.1100	426.1100	+4.145%	2	306	-92.209%
2024-12-06	408.8900	409.1500	408.8900	409.1500	+0.037%	4	306	-91.886%
2024-12-05	409.0000	409.0000	409.0000	409.0000	-0.341%	33	304	-91.883%
2024-12-04	410.4000	410.4000	410.4000	410.4000	-0.795%	1	271	-91.910%
2024-12-03	413.6900	413.6900	413.6900	413.6900	-10.806%	1	271	-91.975%
2024-11-18	464.2500	464.2500	463.8100	463.8100	-23.421%	4	270	-92.842%
2024-06-28	605.6600	605.6600	605.6600	605.6600	-12.678%	2	5	-94.518%
2024-05-15	693.5900	693.5900	693.5900	693.5900	-5.003%	2	5	-95.213%
2024-05-13	730.4900	730.4900	730.1200	730.1200	-10.590%	4	5	-95.453%
2024-04-15	816.6000	816.6000	816.6000	816.6000	-13.027%	2	5	-95.934%
2024-01-24	938.9100	938.9100	938.9100	938.9100	-10.606%	5	5	-96.464%
2024-01-12	1,050.3100	1,050.3100	1,050.3100	1,050.3100	-0.805%	5	5	-96.839%
2023-12-27	1,058.8300	1,058.8300	1,058.8300	1,058.8300	-8.599%	5	5	-96.864%
2023-11-14	1,158.4300	1,158.4400	1,158.4300	1,158.4400	-24.256%	5	5	-97.134%
2023-03-03	1,529.4200	1,529.4200	1,529.4200	1,529.4200	-11.479%	70	5	-97.829%
2022-03-02	1,727.7500	1,727.7500	1,727.7500	1,727.7500	-7.274%	1	5	-98.078%
2022-02-24	1,863.2800	1,863.2800	1,863.2800	1,863.2800	+10.712%	1	5	-98.218%
2021-12-06	1,683.0000	1,683.0000	1,683.0000	1,683.0000	0.000%	5	5	-98.027%

.dark-mode .VHH6Lq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VHH6Lq{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P6200SPX Dec 18 2026 6200.00 Put (SPX261218P06200000)option OPRA

SPX20261218P6200
SPX Dec 18 2026 6200.00 Put (SPX261218P06200000)
option OPRA