Dark

SPX20261218P6225
SPX Dec 18 2026 6225.00 Put (SPX261218P06225000)
option OPRA

EOD

Jul 8, 2026

67.30+0.749%(+0.50)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	75.0000	75.0000	67.2000	67.3000	+0.749%	29	4,603	0.000%
2026-07-07	66.5000	66.9000	66.5000	66.8000	-12.059%	3	4,620	+0.749%
2026-06-29	76.0600	76.0600	75.9600	75.9600	-18.498%	2	4,617	-11.401%
2026-06-24	93.2000	93.2000	93.2000	93.2000	+0.975%	5	4,622	-27.790%
2026-06-23	97.1000	97.1000	92.3000	92.3000	+14.233%	3	4,623	-27.086%
2026-06-18	80.8000	80.8000	80.8000	80.8000	+3.444%	24	4,623	-16.708%
2026-06-17	77.9100	78.1100	77.8200	78.1100	-0.800%	12	4,623	-13.839%
2026-06-16	74.8000	78.7400	74.8000	78.7400	-24.361%	6	4,623	-14.529%
2026-06-11	104.1000	104.1000	104.1000	104.1000	+20.347%	1	1,747	-35.351%
2026-06-04	86.9000	86.9000	86.5000	86.5000	+0.839%	23	1,747	-22.197%
2026-06-03	85.9600	86.2600	85.2900	85.7800	+2.608%	35	1,724	-21.543%
2026-06-01	83.3000	83.6000	83.3000	83.6000	-9.328%	3	1,707	-19.498%
2026-05-27	92.2000	92.2000	92.2000	92.2000	-0.753%	21	1,704	-27.007%
2026-05-26	92.9000	92.9000	92.9000	92.9000	-2.926%	1	1,704	-27.557%
2026-05-22	97.2000	97.4000	95.5000	95.7000	-12.849%	150	1,718	-29.676%
2026-05-21	108.5300	109.8100	108.5300	109.8100	+1.207%	2	1,727	-38.712%
2026-05-20	108.5000	108.5000	108.5000	108.5000	-4.067%	1	1,727	-37.972%
2026-05-19	112.6000	113.1000	112.6000	113.1000	+0.533%	2	1,772	-40.495%
2026-05-15	112.5000	112.5000	112.5000	112.5000	-1.229%	3	1,772	-40.178%
2026-05-13	115.6700	115.9400	113.9000	113.9000	-0.965%	4	1,772	-40.913%
2026-05-12	115.0100	115.0100	115.0100	115.0100	-0.312%	2	1,770	-41.483%
2026-05-08	115.3700	115.3700	115.3700	115.3700	-4.273%	1	1,770	-41.666%
2026-05-06	122.2000	123.4000	120.5200	120.5200	-7.292%	156	1,769	-44.159%
2026-05-01	128.3400	130.3300	128.3400	130.0000	-6.582%	22	1,670	-48.231%
2026-04-30	139.1600	139.1600	139.1600	139.1600	-5.769%	1	1,670	-51.638%
2026-04-27	147.6700	147.6800	147.6700	147.6800	-6.768%	2	1,669	-54.428%
2026-04-23	158.4000	158.4000	158.4000	158.4000	+2.991%	1	1,670	-57.513%
2026-04-22	153.6000	153.9000	153.6000	153.8000	-2.362%	4	1,671	-56.242%
2026-04-21	157.6100	157.6100	157.5200	157.5200	-3.005%	40	1,713	-57.275%
2026-04-16	166.0700	166.0700	162.4000	162.4000	-4.059%	14	1,713	-58.559%
2026-04-15	169.2600	169.2700	169.2600	169.2700	-2.031%	20	1,704	-60.241%
2026-04-14	178.3000	178.3000	172.7800	172.7800	-16.167%	3	1,709	-61.049%
2026-04-10	206.1000	206.1000	206.1000	206.1000	-5.856%	1	1,709	-67.346%
2026-04-08	217.7000	222.2500	214.9000	218.9200	-25.461%	51	1,709	-69.258%
2026-04-02	293.7000	293.7000	293.7000	293.7000	+3.361%	2	1,667	-77.085%
2026-04-01	284.1500	284.1500	284.1500	284.1500	-26.991%	20	1,667	-76.315%
2026-03-30	359.4700	392.7000	359.4700	389.2000	+2.610%	30	1,667	-82.708%
2026-03-27	350.4500	379.3000	350.4500	379.3000	+28.272%	4	1,639	-82.257%
2026-03-25	295.7000	295.7000	295.7000	295.7000	-10.029%	1	1,638	-77.240%
2026-03-20	328.3100	328.6600	328.3100	328.6600	+11.505%	20	1,639	-79.523%
2026-03-19	294.4000	294.7500	294.4000	294.7500	+7.229%	4	1,659	-77.167%
2026-03-18	262.0500	274.8800	262.0500	274.8800	+5.157%	44	1,659	-75.517%
2026-03-16	262.6000	263.9000	261.4000	261.4000	-4.207%	28	1,619	-74.254%
2026-03-12	272.8800	272.8800	272.8800	272.8800	+7.138%	4	1,595	-75.337%
2026-03-11	254.7000	254.7000	254.7000	254.7000	+7.265%	5	1,591	-73.577%
2026-03-10	237.4500	237.4500	237.4500	237.4500	-18.576%	52	1,591	-71.657%
2026-03-09	292.8600	292.8600	291.6200	291.6200	+17.164%	24	1,591	-76.922%
2026-03-05	248.9000	248.9000	248.9000	248.9000	+5.421%	3	1,603	-72.961%
2026-03-03	236.8000	236.8000	236.1000	236.1000	+8.452%	5	1,603	-71.495%
2026-02-27	225.0000	225.0000	217.7000	217.7000	+4.163%	3	1,598	-69.086%
2026-02-26	209.3000	209.4000	208.9000	209.0000	-2.836%	4	1,597	-67.799%
2026-02-24	214.6200	215.7000	214.6200	215.1000	-7.204%	37	1,596	-68.712%
2026-02-23	233.8000	233.8000	231.8000	231.8000	+3.881%	3	1,559	-70.966%
2026-02-20	211.8900	223.1400	211.8300	223.1400	-2.686%	58	1,556	-69.840%
2026-02-19	229.5000	229.5000	229.2000	229.3000	+1.748%	7	1,584	-70.650%
2026-02-17	225.1300	225.3600	225.1300	225.3600	-3.527%	2	1,585	-70.137%
2026-02-13	224.3600	233.6000	224.3600	233.6000	-0.341%	2	1,582	-71.190%
2026-02-12	234.4000	234.4000	234.4000	234.4000	+13.127%	1	1,582	-71.288%
2026-02-10	208.2000	208.2000	207.2000	207.2000	+3.980%	3	1,582	-67.519%
2026-02-09	199.2800	199.2800	199.2700	199.2700	-4.013%	52	1,582	-66.227%
2026-02-06	207.9000	207.9000	207.6000	207.6000	-15.092%	12	1,530	-67.582%
2026-02-05	236.1800	244.5000	236.1800	244.5000	+12.311%	662	1,508	-72.474%
2026-02-04	222.0000	222.0000	217.7000	217.7000	+3.371%	6	958	-69.086%
2026-02-03	227.2000	227.2000	210.6000	210.6000	-0.095%	3	957	-68.044%
2026-01-30	210.8000	210.8000	210.8000	210.8000	-3.990%	1	956	-68.074%
2026-01-29	224.9000	224.9000	219.5600	219.5600	+10.221%	8	955	-69.348%
2026-01-26	200.1900	200.3000	197.7000	199.2000	-4.092%	5	956	-66.215%
2026-01-23	206.9000	207.7000	205.8000	207.7000	+3.159%	6	953	-67.597%
2026-01-22	201.2900	201.3400	201.2900	201.3400	-10.156%	2	951	-66.574%
2026-01-21	223.7200	224.1200	223.7200	224.1000	+9.584%	126	950	-69.969%
2026-01-16	205.5000	205.5000	203.9000	204.5000	-1.160%	43	855	-67.090%
2026-01-15	200.1000	206.9000	200.1000	206.9000	-1.523%	6	855	-67.472%
2026-01-14	218.3000	220.1000	210.1000	210.1000	+2.308%	8	849	-67.968%
2026-01-13	199.0000	205.4000	199.0000	205.3600	+3.041%	4	848	-67.228%
2026-01-09	208.3000	208.3000	198.3000	199.3000	-5.634%	12	848	-66.232%
2026-01-08	215.4700	216.5500	209.8000	211.2000	-1.447%	344	848	-68.134%
2026-01-07	206.9800	214.3000	206.9800	214.3000	+2.531%	62	803	-68.595%
2026-01-06	209.0100	209.0100	209.0100	209.0100	-2.922%	88	834	-67.801%
2026-01-05	214.7000	215.3000	214.7000	215.3000	-3.539%	26	768	-68.741%
2026-01-02	222.5100	223.2000	222.5100	223.2000	+0.586%	7	767	-69.848%
2025-12-31	217.5900	223.5000	217.5900	221.9000	+3.595%	21	757	-69.671%
2025-12-30	212.9000	214.2000	211.6000	214.2000	+1.133%	8	757	-68.581%
2025-12-29	213.4000	213.4000	211.8000	211.8000	+1.146%	5	751	-68.225%
2025-12-26	209.0200	209.4000	208.8800	209.4000	+0.804%	350	750	-67.861%
2025-12-24	210.3000	210.3000	207.7300	207.7300	-1.968%	5	575	-67.602%
2025-12-23	215.8000	217.1000	211.9000	211.9000	-2.350%	14	575	-68.240%
2025-12-22	216.2000	217.1000	216.1000	217.0000	-5.910%	19	556	-68.986%
2025-12-19	230.6300	230.6300	230.6300	230.6300	-6.741%	20	560	-70.819%
2025-12-18	247.7800	248.0300	247.3000	247.3000	-6.112%	5	548	-72.786%
2025-12-17	247.1000	263.4000	246.1000	263.4000	+6.640%	15	539	-74.450%
2025-12-16	253.3000	258.3000	244.4000	247.0000	+1.022%	77	547	-72.753%
2025-12-15	245.4600	248.2000	241.2500	244.5000	+0.147%	58	520	-72.474%
2025-12-12	242.2000	245.3400	242.2000	244.1400	+4.022%	47	539	-72.434%
2025-12-10	235.6000	235.6000	234.7000	234.7000	-5.325%	3	539	-71.325%
2025-12-08	247.4000	247.9000	247.4000	247.9000	-0.241%	5	536	-72.852%
2025-12-04	246.2000	249.4500	246.2000	248.5000	+0.648%	39	540	-72.918%
2025-12-03	253.5700	253.6100	246.6000	246.9000	-2.719%	43	515	-72.742%
2025-12-02	253.8000	253.8000	253.8000	253.8000	+2.836%	1	525	-73.483%
2025-12-01	252.7000	253.5000	246.8000	246.8000	-23.991%	25	524	-72.731%
2025-11-21	324.7000	324.7000	324.7000	324.7000	+7.148%	1	511	-79.273%
2025-11-17	303.0900	303.0900	303.0400	303.0400	+6.629%	120	510	-77.792%
2025-11-14	283.8000	284.2000	283.7000	284.2000	-0.172%	6	570	-76.319%
2025-11-13	285.9200	285.9200	284.6900	284.6900	-8.345%	2	570	-76.360%
2025-11-07	300.4600	310.6900	298.7600	310.6100	+6.322%	78	570	-78.333%
2025-11-06	291.2400	292.1400	291.2400	292.1400	+4.507%	2	570	-76.963%
2025-11-04	279.1700	279.5400	279.1700	279.5400	+13.142%	2	570	-75.925%
2025-10-27	246.8900	247.0700	246.8900	247.0700	-3.849%	2	572	-72.761%
2025-10-24	256.9800	256.9800	256.9500	256.9600	-7.999%	6	572	-73.809%
2025-10-23	279.1800	279.3000	279.1800	279.3000	-10.464%	4	575	-75.904%
2025-10-16	302.7500	313.7400	302.7500	311.9400	+1.411%	4	573	-78.425%
2025-10-14	307.4000	307.6000	306.4000	307.6000	-2.256%	14	574	-78.121%
2025-10-10	306.1000	316.3600	306.1000	314.7000	+12.465%	10	560	-78.615%
2025-10-09	279.6600	279.8200	279.6600	279.8200	+0.909%	2	560	-75.949%
2025-10-03	277.3000	277.3000	277.3000	277.3000	+0.752%	3	561	-75.730%
2025-10-02	275.4700	275.4900	275.2300	275.2300	-0.925%	88	561	-75.548%
2025-09-30	279.4000	279.4000	277.8000	277.8000	-1.384%	2	519	-75.774%
2025-09-29	281.7000	281.7000	281.7000	281.7000	-0.071%	3	518	-76.109%
2025-09-26	283.3000	283.3000	281.9000	281.9000	-5.656%	3	515	-76.126%
2025-09-25	298.8000	298.8000	298.8000	298.8000	+1.726%	1	514	-77.477%
2025-09-24	294.2300	294.3800	293.7300	293.7300	+6.005%	56	515	-77.088%
2025-09-22	277.2100	277.2100	276.9000	277.0900	-1.413%	4	497	-75.712%
2025-09-18	281.0200	281.2000	280.9500	281.0600	-0.256%	16	495	-76.055%
2025-09-15	280.3100	281.7800	280.3100	281.7800	-1.043%	3	487	-76.116%
2025-09-12	286.1800	286.2500	284.2700	284.7500	-0.119%	32	486	-76.365%
2025-09-11	289.3300	289.9000	284.9100	285.0900	-2.507%	334	472	-76.393%
2025-09-10	292.6600	293.0200	292.4200	292.4200	-4.055%	56	313	-76.985%
2025-09-08	305.5000	305.5000	304.7700	304.7800	+1.327%	11	286	-77.918%
2025-09-04	311.5700	311.5700	300.7900	300.7900	-6.842%	22	280	-77.626%
2025-09-03	322.6700	322.8800	322.6700	322.8800	+2.320%	60	269	-79.156%
2025-08-29	314.0500	316.0000	313.8300	315.5600	-5.493%	36	231	-78.673%
2025-08-11	333.9000	333.9000	333.9000	333.9000	-0.536%	1	231	-79.844%
2025-07-24	335.7000	335.7000	335.7000	335.7000	-13.978%	65	231	-79.952%
2025-07-16	379.0000	390.7700	379.0000	390.2500	-7.304%	5	156	-82.755%
2025-06-26	421.7000	421.7000	421.0000	421.0000	-2.816%	2	69	-84.014%
2025-06-25	433.2000	433.2000	433.2000	433.2000	-15.638%	2	67	-84.464%
2025-05-30	513.5000	513.5000	513.5000	513.5000	+5.333%	2	65	-86.894%
2025-05-16	487.7000	488.3000	487.2000	487.5000	-10.567%	60	64	-86.195%
2025-05-12	546.4000	546.7000	545.1000	545.1000	+1.852%	4	40	-87.654%
2025-03-25	534.7400	535.1900	534.6400	535.1900	-5.826%	4	36	-87.425%
2025-03-07	567.3000	568.3000	567.3000	568.3000	+3.177%	6	34	-88.158%
2025-03-06	547.6000	558.7000	547.6000	550.8000	-4.225%	11	0	-87.781%
2025-03-04	574.3000	575.1000	574.3000	575.1000	0.000%	20	0	-88.298%

.dark-mode .Q86Fgv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q86Fgv{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P6225SPX Dec 18 2026 6225.00 Put (SPX261218P06225000)option OPRA

SPX20261218P6225
SPX Dec 18 2026 6225.00 Put (SPX261218P06225000)
option OPRA