Dark

SPX20261218P6250
SPX Dec 18 2026 6250.00 Put (SPX261218P06250000)
option OPRA

EOD

Sep 9, 2026

30.11+6.396%(+1.81)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	30.1100	30.1100	30.1100	30.1100	+6.396%	1	10,998	0.000%
2026-09-08	27.2000	28.3000	27.2000	28.3000	+7.400%	26	11,298	+6.396%
2026-09-04	25.9900	26.3500	25.9900	26.3500	+1.346%	6	11,297	+14.269%
2026-09-03	26.1500	26.1500	26.0000	26.0000	-13.333%	2	11,297	+15.808%
2026-09-02	31.7000	31.7000	29.8000	30.0000	-12.536%	553	11,297	+0.367%
2026-09-01	33.0000	34.3000	31.1800	34.3000	+11.726%	568	11,435	-12.216%
2026-08-31	31.3500	32.0000	30.7000	30.7000	+2.676%	32	11,310	-1.922%
2026-08-28	30.0000	30.0000	29.9000	29.9000	-4.928%	2	11,304	+0.702%
2026-08-27	31.4500	31.4500	31.4500	31.4500	-6.953%	6	11,306	-4.261%
2026-08-26	34.0000	34.0000	33.8000	33.8000	-8.426%	2	11,306	-10.917%
2026-08-21	37.1500	37.1500	36.7800	36.9100	-8.457%	54	11,306	-18.423%
2026-08-20	39.2600	40.3200	39.2600	40.3200	+10.044%	173	11,340	-25.322%
2026-08-19	38.1500	38.1500	36.6400	36.6400	-8.170%	164	11,261	-17.822%
2026-08-18	40.2500	40.5000	39.9000	39.9000	+4.587%	17	11,365	-24.536%
2026-08-17	38.1500	38.1500	38.1500	38.1500	+4.064%	4	11,360	-21.075%
2026-08-14	36.0000	36.8000	35.9500	36.6600	-0.109%	385	11,356	-17.867%
2026-08-13	35.8900	36.7000	35.8900	36.7000	-5.777%	51	11,291	-17.956%
2026-08-12	38.9500	38.9500	38.9500	38.9500	-2.771%	4	11,341	-22.696%
2026-08-10	39.7200	40.0600	39.7200	40.0600	-2.696%	3	11,337	-24.838%
2026-08-07	41.7000	41.7000	41.1600	41.1700	-2.441%	59	11,338	-26.864%
2026-08-06	42.1500	42.2000	42.1200	42.2000	+0.957%	55	11,337	-28.649%
2026-08-05	43.1500	43.1500	41.7300	41.8000	-4.566%	809	11,341	-27.967%
2026-08-04	44.6500	44.6500	43.8000	43.8000	-11.497%	6	11,541	-31.256%
2026-08-03	49.4900	49.4900	49.4900	49.4900	-12.018%	2	11,543	-39.159%
2026-07-31	61.2000	61.2000	56.2500	56.2500	-22.521%	76	11,545	-46.471%
2026-07-29	66.9000	72.9000	66.9000	72.6000	+11.692%	196	11,546	-58.526%
2026-07-28	68.1000	68.1000	64.2600	65.0000	-10.246%	30	11,656	-53.677%
2026-07-27	72.4100	72.6800	72.4000	72.4200	-2.003%	40	11,653	-58.423%
2026-07-24	73.9000	73.9000	73.9000	73.9000	-3.776%	3	11,653	-59.256%
2026-07-23	76.1800	78.7700	75.2500	76.8000	+22.099%	48	11,656	-60.794%
2026-07-22	64.4000	64.4000	62.9000	62.9000	-0.945%	90	11,659	-52.130%
2026-07-21	66.4700	66.4700	62.9000	63.5000	-6.384%	145	11,571	-52.583%
2026-07-20	65.2600	68.7300	65.1800	67.8300	-7.639%	215	11,450	-55.610%
2026-07-17	70.2400	73.5000	70.2400	73.4400	+21.791%	166	11,440	-59.001%
2026-07-16	60.9000	60.9000	60.3000	60.3000	+0.668%	13	11,392	-50.066%
2026-07-15	60.1000	60.1000	59.8000	59.9000	-4.921%	12	11,399	-49.733%
2026-07-14	62.7700	63.1000	62.7700	63.0000	-5.120%	8	11,387	-52.206%
2026-07-13	66.9900	67.9900	66.4000	66.4000	+6.070%	4	11,385	-54.654%
2026-07-10	62.5000	62.6000	62.5000	62.6000	-2.172%	22	11,384	-51.901%
2026-07-09	65.6000	65.7000	63.7200	63.9900	-16.538%	1,947	11,406	-52.946%
2026-07-08	76.6700	76.6700	76.6700	76.6700	+14.587%	5	10,383	-60.728%
2026-07-07	69.1000	69.1000	66.9100	66.9100	+3.097%	8	10,378	-54.999%
2026-07-06	65.4400	65.4400	64.7000	64.9000	-11.460%	6	10,378	-53.606%
2026-07-02	68.4100	77.2000	67.8400	73.3000	-2.397%	103	10,310	-58.922%
2026-07-01	75.0500	75.1000	75.0500	75.1000	+4.625%	2	10,310	-59.907%
2026-06-30	73.1000	73.1000	70.5000	71.7800	-8.092%	38	10,310	-58.052%
2026-06-29	80.4900	80.6400	78.1000	78.1000	-10.436%	11	10,308	-61.447%
2026-06-26	91.7400	91.7700	87.2000	87.2000	-3.326%	9	10,312	-65.470%
2026-06-25	85.1800	90.2000	85.1800	90.2000	-3.746%	2	10,305	-66.619%
2026-06-24	93.2600	93.7100	86.2600	93.7100	-2.131%	5,320	10,280	-67.869%
2026-06-23	95.7500	95.7500	95.7500	95.7500	+14.849%	1	7,147	-68.554%
2026-06-22	83.4900	83.5800	83.1400	83.3700	-0.036%	40	7,146	-63.884%
2026-06-18	81.5000	83.4000	81.5000	83.4000	+2.457%	9	7,161	-63.897%
2026-06-17	80.3000	81.5000	80.0000	81.4000	+1.496%	34	7,161	-63.010%
2026-06-16	76.9400	80.7000	76.9400	80.2000	-16.796%	77	7,161	-62.456%
2026-06-12	97.1200	98.3000	94.2700	96.3900	-8.340%	107	7,172	-68.762%
2026-06-11	105.1600	105.1600	105.1600	105.1600	-9.078%	16	7,172	-71.367%
2026-06-10	117.7200	117.7200	115.6600	115.6600	+9.165%	54	7,009	-73.967%
2026-06-09	93.0000	117.3600	93.0000	105.9500	+8.890%	12	7,009	-71.581%
2026-06-08	100.4000	100.4000	96.3700	97.3000	-10.323%	19	7,006	-69.054%
2026-06-05	90.9700	108.5000	90.9700	108.5000	+25.390%	7	7,012	-72.249%
2026-06-04	86.5300	86.5300	86.5300	86.5300	-3.318%	2	7,013	-65.203%
2026-06-03	88.0500	89.6000	87.9700	89.5000	+4.862%	25	7,015	-66.358%
2026-06-02	86.0000	86.0000	85.3500	85.3500	-0.222%	5	7,007	-64.722%
2026-06-01	85.4800	85.5400	85.4800	85.5400	-1.825%	2	7,007	-64.800%
2026-05-28	87.9000	87.9000	87.1300	87.1300	-6.412%	109	7,007	-65.442%
2026-05-27	93.8000	94.2000	93.1000	93.1000	-2.411%	66	7,023	-67.658%
2026-05-26	93.0300	95.4800	93.0300	95.4000	-1.922%	1,056	6,990	-68.438%
2026-05-22	100.4100	100.4100	97.2700	97.2700	-5.499%	4	6,968	-69.045%
2026-05-21	111.7000	111.7000	102.9300	102.9300	-7.686%	34	6,969	-70.747%
2026-05-20	114.7700	114.7700	111.5000	111.5000	-3.505%	5	6,969	-72.996%
2026-05-19	118.1000	118.4000	113.8000	115.5500	+0.269%	293	6,930	-73.942%
2026-05-15	116.2900	116.2900	114.9300	115.2400	+6.951%	517	6,930	-73.872%
2026-05-14	112.3000	112.3000	107.7500	107.7500	-5.772%	11	6,818	-72.056%
2026-05-13	118.4900	118.4900	114.3500	114.3500	-4.414%	226	6,752	-73.669%
2026-05-12	123.9300	124.3200	119.6300	119.6300	+1.467%	49	6,752	-74.831%
2026-05-11	117.9000	117.9000	117.9000	117.9000	+0.477%	376	6,752	-74.461%
2026-05-08	117.3400	117.3400	117.3400	117.3400	-6.465%	234	6,570	-74.340%
2026-05-07	121.4200	125.4500	121.2800	125.4500	+1.579%	6	6,792	-75.998%
2026-05-06	128.9600	128.9600	123.5000	123.5000	-9.037%	7	6,794	-75.619%
2026-05-05	135.7700	135.7700	135.7700	135.7700	-4.923%	12	6,794	-77.823%
2026-05-04	141.0000	142.8000	141.0000	142.8000	+6.990%	4	6,796	-78.915%
2026-05-01	130.0900	133.4700	130.0900	133.4700	-4.460%	1,139	5,908	-77.441%
2026-04-30	144.0000	144.0000	139.3000	139.7000	-8.153%	7	5,908	-78.447%
2026-04-29	152.6000	152.6000	152.1000	152.1000	-0.705%	3	5,911	-80.204%
2026-04-27	151.4000	153.1800	151.4000	153.1800	+0.314%	36	5,859	-80.343%
2026-04-24	152.0300	152.7000	152.0300	152.7000	-5.799%	2	5,832	-80.282%
2026-04-23	162.1000	162.1000	162.1000	162.1000	+4.919%	1	5,833	-81.425%
2026-04-22	157.3800	157.3900	154.5000	154.5000	-6.815%	7	5,832	-80.511%
2026-04-21	156.8900	167.5000	156.8900	165.8000	+8.508%	15	5,836	-81.840%
2026-04-17	150.7500	155.6200	150.6600	152.8000	-8.776%	80	5,836	-80.295%
2026-04-16	171.7400	171.7400	167.5000	167.5000	-0.788%	4	5,855	-82.024%
2026-04-15	173.5000	176.6100	168.8300	168.8300	-5.364%	439	5,855	-82.165%
2026-04-14	181.6500	181.6500	177.7900	178.4000	-15.249%	498	6,142	-83.122%
2026-04-13	210.5000	210.5000	210.5000	210.5000	-0.750%	2	5,854	-85.696%
2026-04-10	206.6000	212.0900	204.7000	212.0900	+2.558%	18	5,852	-85.803%
2026-04-09	225.9400	226.3300	206.8000	206.8000	-6.973%	213	5,853	-85.440%
2026-04-08	227.6900	228.2900	219.7100	222.3000	-25.776%	1,391	5,805	-86.455%
2026-04-07	306.1000	306.1000	287.9100	299.5000	+2.152%	114	6,317	-89.947%
2026-04-02	302.2900	303.6000	293.1900	293.1900	-1.216%	398	6,463	-89.730%
2026-04-01	302.5000	302.5000	292.4600	296.8000	-8.457%	1,110	6,463	-89.855%
2026-03-31	354.4900	354.4900	324.2200	324.2200	-18.415%	766	6,604	-90.713%
2026-03-30	375.0200	400.5000	373.4200	397.4000	+2.449%	2,332	6,065	-92.423%
2026-03-27	356.5500	387.9000	356.5500	387.9000	+15.343%	212	5,041	-92.238%
2026-03-26	305.0000	336.3000	305.0000	336.3000	+12.100%	446	4,919	-91.047%
2026-03-25	289.3000	300.0000	289.3000	300.0000	-0.398%	102	4,852	-89.963%
2026-03-24	301.4100	301.4100	300.8100	301.2000	-1.278%	4	4,890	-90.003%
2026-03-23	283.4800	306.0000	283.4800	305.1000	-2.212%	70	4,892	-90.131%
2026-03-20	303.5600	312.0000	300.8100	312.0000	+5.860%	105	4,865	-90.349%
2026-03-19	294.7300	294.7300	294.7300	294.7300	+13.379%	117	4,780	-89.784%
2026-03-17	262.3000	262.3000	257.9500	259.9500	-2.713%	94	4,663	-88.417%
2026-03-16	270.7000	270.7000	267.1000	267.2000	-7.639%	6	4,592	-88.731%
2026-03-13	270.3000	289.3000	270.3000	289.3000	+2.154%	3	4,595	-89.592%
2026-03-12	274.6000	283.2000	274.6000	283.2000	+9.091%	67	4,595	-89.368%
2026-03-11	261.1000	261.5000	259.6000	259.6000	+1.844%	13	4,561	-88.401%
2026-03-10	254.1200	254.9000	237.8100	254.9000	-8.997%	513	4,548	-88.188%
2026-03-09	290.4000	290.4000	280.1000	280.1000	+7.064%	3	4,354	-89.250%
2026-03-06	262.1500	263.3100	261.3800	261.6200	+3.041%	46	4,352	-88.491%
2026-03-05	254.1000	254.1000	253.9000	253.9000	+10.762%	11	4,329	-88.141%
2026-03-04	232.8000	232.8000	228.7400	229.2300	-5.199%	23	4,333	-86.865%
2026-03-03	263.2100	271.1000	241.8000	241.8000	+8.577%	68	4,324	-87.548%
2026-03-02	238.7800	238.7800	222.7000	222.7000	-3.107%	59	4,255	-86.480%
2026-02-27	229.6000	229.8400	222.9000	229.8400	+3.728%	172	4,208	-86.900%
2026-02-26	220.0300	221.5800	220.0300	221.5800	+7.914%	2	4,111	-86.411%
2026-02-25	210.5300	210.5300	205.3300	205.3300	-13.875%	3	3,908	-85.336%
2026-02-23	238.4100	238.4100	238.4100	238.4100	+9.958%	49	3,908	-87.370%
2026-02-20	220.7600	221.5100	216.5100	216.8200	-6.382%	8	3,955	-86.113%
2026-02-19	231.5000	231.6000	231.5000	231.6000	+2.569%	3	3,952	-86.999%
2026-02-18	225.8000	225.8000	225.8000	225.8000	-8.867%	1,005	3,764	-86.665%
2026-02-17	247.3000	248.4600	246.8500	247.7700	+7.074%	118	3,836	-87.848%
2026-02-13	231.4000	231.4000	231.4000	231.4000	-3.503%	133	3,809	-86.988%
2026-02-12	234.2600	240.3000	234.2600	239.8000	+14.245%	13	3,809	-87.444%
2026-02-11	208.8000	209.9000	208.4000	209.9000	-0.850%	6	3,799	-85.655%
2026-02-10	205.0200	212.7000	205.0200	211.7000	+3.218%	13	3,793	-85.777%
2026-02-09	212.7000	212.7000	202.3000	205.1000	-3.437%	61	3,788	-85.319%
2026-02-06	229.6000	229.6000	212.4000	212.4000	-9.820%	10	3,800	-85.824%
2026-02-05	235.5300	235.5300	235.5300	235.5300	+0.900%	6	3,801	-87.216%
2026-02-04	213.6000	233.4300	213.6000	233.4300	+8.386%	513	3,801	-87.101%
2026-02-03	215.3700	215.3700	215.3700	215.3700	+6.094%	71	3,955	-86.019%
2026-02-02	210.0000	210.0000	203.0000	203.0000	-5.581%	6	3,920	-85.167%
2026-01-30	215.4000	215.4000	215.0000	215.0000	+3.815%	9	3,918	-85.995%
2026-01-29	205.7000	229.6000	205.7000	207.1000	-0.048%	152	3,908	-85.461%
2026-01-28	207.2000	207.2000	207.2000	207.2000	+1.768%	2	3,772	-85.468%
2026-01-27	201.8100	203.6000	201.4000	203.6000	0.000%	11	3,770	-85.211%
2026-01-26	203.3000	203.6000	203.3000	203.6000	-2.308%	27	3,766	-85.211%
2026-01-23	209.1500	209.1500	208.4100	208.4100	+0.477%	4	3,747	-85.553%
2026-01-22	213.3000	213.4000	207.4200	207.4200	-12.147%	195	3,749	-85.484%
2026-01-21	225.7000	238.3500	225.7000	236.1000	-4.180%	62	3,678	-87.247%
2026-01-20	237.8900	246.4000	236.3000	246.4000	+17.166%	30	3,690	-87.780%
2026-01-16	211.6000	211.6000	207.5000	210.3000	+0.286%	21	3,688	-85.682%
2026-01-15	205.6800	209.7000	204.1000	209.7000	-5.455%	19	3,688	-85.641%
2026-01-14	218.5500	225.3100	215.7300	221.8000	+6.583%	180	3,689	-86.425%
2026-01-13	209.1100	210.4900	208.0500	208.1000	+3.532%	11	3,745	-85.531%
2026-01-12	203.8000	203.8000	201.0000	201.0000	-0.692%	4	3,750	-85.020%
2026-01-09	212.4500	215.9500	201.9600	202.4000	-5.992%	735	3,753	-85.124%
2026-01-08	220.9900	220.9900	214.4000	215.3000	-1.645%	638	3,238	-86.015%
2026-01-07	210.0000	218.9000	210.0000	218.9000	+3.450%	18	2,924	-86.245%
2026-01-06	217.7000	217.7000	211.5000	211.6000	-3.291%	27	2,927	-85.770%
2026-01-05	218.8000	218.8000	218.8000	218.8000	-5.224%	25	2,913	-86.239%
2026-01-02	220.3000	230.8600	220.3000	230.8600	+3.525%	33	2,908	-86.957%
2025-12-31	221.7800	223.0000	221.7800	223.0000	+2.059%	7	2,895	-86.498%
2025-12-29	218.5000	218.5000	218.5000	218.5000	+2.103%	109	2,895	-86.220%
2025-12-26	211.1000	214.0000	211.1000	214.0000	+0.564%	87	2,871	-85.930%
2025-12-24	212.8000	212.8000	212.8000	212.8000	-3.422%	51	2,831	-85.851%
2025-12-23	220.3400	220.3400	220.3400	220.3400	-0.837%	1	2,831	-86.335%
2025-12-22	226.3700	226.3700	221.2800	222.2000	-6.873%	83	2,830	-86.449%
2025-12-19	238.6000	238.6000	238.6000	238.6000	-4.921%	7	2,909	-87.381%
2025-12-18	255.8000	257.7000	245.8000	250.9500	-6.641%	485	2,909	-88.002%
2025-12-17	252.6000	268.8000	249.6000	268.8000	+7.779%	359	2,987	-88.798%
2025-12-16	253.9000	258.7900	249.3000	249.4000	+0.241%	84	3,105	-87.927%
2025-12-15	250.2500	253.4000	247.8000	248.8000	+0.169%	106	3,149	-87.898%
2025-12-12	246.3400	255.7100	243.4000	248.3800	+4.099%	41	3,118	-87.877%
2025-12-11	252.3300	252.7000	238.6000	238.6000	-0.238%	74	3,062	-87.381%
2025-12-10	240.4000	240.4000	238.9800	239.1700	-5.279%	11	3,090	-87.411%
2025-12-08	248.1300	252.5000	248.1300	252.5000	+2.830%	3	3,054	-88.075%
2025-12-05	246.6900	249.7000	241.9600	245.5500	-3.021%	186	3,006	-87.738%
2025-12-04	249.2800	256.2400	249.2800	253.2000	+0.226%	695	2,674	-88.108%
2025-12-03	258.2000	258.9600	249.7800	252.6300	-1.624%	372	2,335	-88.081%
2025-12-02	253.5800	259.4000	253.0300	256.8000	-0.658%	341	2,092	-88.275%
2025-12-01	261.7300	261.7300	258.0100	258.5000	+0.377%	139	2,273	-88.352%
2025-11-28	256.9100	258.0300	256.9100	257.5300	-3.213%	26	2,259	-88.308%
2025-11-26	266.3000	266.3000	265.9300	266.0800	-5.121%	7	2,282	-88.684%
2025-11-25	280.4400	280.4400	280.4400	280.4400	-19.582%	3	2,282	-89.263%
2025-11-21	349.9900	349.9900	348.7300	348.7300	+4.130%	12	2,282	-91.366%
2025-11-20	334.9000	334.9000	334.9000	334.9000	+4.526%	1	2,282	-91.009%
2025-11-19	320.0700	320.4000	320.0700	320.4000	+0.752%	6	2,282	-90.602%
2025-11-18	317.3100	318.0100	317.3100	318.0100	+0.815%	2	2,282	-90.532%
2025-11-17	317.8600	317.8600	315.4400	315.4400	+8.885%	6	2,282	-90.455%
2025-11-14	286.9000	292.6000	286.9000	289.7000	-0.310%	21	2,282	-89.606%
2025-11-13	271.3500	290.6000	271.3500	290.6000	+9.702%	71	2,266	-89.639%
2025-11-12	267.6500	267.6500	263.5000	264.9000	-0.226%	44	2,235	-88.633%
2025-11-11	265.1000	265.7000	264.5000	265.5000	-0.072%	88	2,227	-88.659%
2025-11-10	265.6900	265.6900	265.6900	265.6900	-16.334%	50	2,189	-88.667%
2025-11-07	305.4700	317.5900	305.0000	317.5600	+6.779%	52	2,209	-90.518%
2025-11-06	297.4000	297.4000	297.4000	297.4000	+11.603%	1	2,209	-89.876%
2025-11-05	267.0000	267.0000	266.4800	266.4800	+0.589%	274	2,210	-88.701%
2025-10-31	263.0300	277.9400	263.0300	264.9200	+5.601%	159	2,099	-88.634%
2025-10-28	250.8400	250.8900	250.7600	250.8700	-5.250%	134	2,145	-87.998%
2025-10-24	262.3400	264.7700	261.4700	264.7700	-5.141%	424	2,145	-88.628%
2025-10-20	289.6500	289.6500	279.1200	279.1200	-12.638%	77	2,145	-89.213%
2025-10-17	319.7000	319.7000	319.5000	319.5000	-2.452%	2	2,096	-90.576%
2025-10-14	329.2300	329.2300	327.5300	327.5300	+6.816%	404	2,286	-90.807%
2025-10-13	307.6400	307.6400	306.6300	306.6300	-4.118%	4	1,986	-90.180%
2025-10-10	317.7000	319.8000	317.7000	319.8000	+12.685%	5	1,986	-90.585%
2025-10-09	283.5000	283.8000	283.5000	283.8000	-0.106%	3	1,991	-89.390%
2025-10-07	284.0000	284.4000	284.0000	284.1000	-1.010%	5	1,986	-89.402%
2025-10-03	278.4500	287.0000	277.5000	287.0000	+2.529%	94	1,986	-89.509%
2025-10-01	279.9500	279.9500	279.9200	279.9200	-4.203%	2	1,986	-89.243%
2025-09-30	290.3000	292.2000	290.3000	292.2000	+1.494%	4	1,987	-89.695%
2025-09-26	295.0000	295.0000	287.9000	287.9000	-2.141%	5	1,983	-89.542%
2025-09-24	294.2200	294.3700	294.1800	294.2000	+3.921%	15	1,998	-89.765%
2025-09-23	283.1000	283.1000	283.1000	283.1000	-0.948%	1	1,990	-89.364%
2025-09-19	284.7000	286.3800	284.2000	285.8100	-0.671%	52	1,990	-89.465%
2025-09-18	285.2000	288.8000	285.2000	287.7400	-2.209%	25	1,995	-89.536%
2025-09-16	293.9700	294.2800	293.9700	294.2400	+1.392%	86	2,012	-89.767%
2025-09-15	286.3300	290.2000	286.2700	290.2000	-0.268%	9	1,989	-89.624%
2025-09-12	292.0800	292.0800	290.9800	290.9800	+0.255%	17	1,989	-89.652%
2025-09-11	298.1700	298.6800	290.2400	290.2400	-3.629%	363	1,990	-89.626%
2025-09-10	301.1900	301.1900	301.1700	301.1700	-1.854%	4	1,990	-90.002%
2025-09-04	318.2900	318.2900	306.8400	306.8600	-4.265%	16	1,990	-90.188%
2025-09-03	320.6500	320.6500	320.5200	320.5300	-5.726%	280	1,990	-90.606%
2025-09-02	340.0000	340.0000	340.0000	340.0000	+5.916%	150	1,990	-91.144%
2025-08-29	318.8000	321.1100	318.8000	321.0100	+0.473%	3	1,839	-90.620%
2025-08-26	319.8000	319.8000	319.4000	319.5000	-0.156%	20	1,839	-90.576%
2025-08-18	320.0000	320.0000	320.0000	320.0000	-0.738%	1	1,819	-90.591%
2025-08-14	322.3900	322.3900	322.3800	322.3800	+0.744%	2	1,818	-90.660%
2025-08-13	320.0000	320.0000	320.0000	320.0000	-11.062%	10	1,818	-90.591%
2025-08-04	359.8000	359.8000	359.8000	359.8000	-3.858%	52	1,818	-91.631%
2025-07-18	369.1500	375.8000	369.1500	374.2400	-2.394%	10	1,766	-91.954%
2025-07-15	376.8600	383.5700	376.8600	383.4200	-0.851%	12	1,763	-92.147%
2025-07-09	387.5800	387.6600	386.7100	386.7100	-7.226%	4	1,753	-92.214%
2025-06-27	412.0800	416.8300	412.0800	416.8300	-3.018%	4	1,148	-92.776%
2025-06-26	429.8000	429.8000	429.8000	429.8000	-11.642%	1	1,148	-92.994%
2025-06-17	486.5900	486.6900	486.4300	486.4300	+4.796%	6	1,147	-93.810%
2025-06-16	459.8800	465.0900	459.2500	464.1700	-6.285%	56	1,147	-93.513%
2025-06-13	495.9200	495.9200	495.3000	495.3000	-14.603%	16	1,147	-93.921%
2025-05-23	580.0000	580.0000	580.0000	580.0000	+14.670%	30	1,132	-94.809%
2025-05-20	505.8000	505.8000	505.8000	505.8000	+1.709%	102	1,132	-94.047%
2025-05-16	508.6000	508.6000	496.5000	497.3000	-10.445%	62	1,030	-93.945%
2025-05-12	555.2000	555.3000	555.2000	555.3000	-20.238%	2	1,000	-94.578%
2025-05-01	713.1000	713.1000	696.2000	696.2000	-10.865%	2	998	-95.675%
2025-04-03	784.2700	784.2700	781.0600	781.0600	+12.318%	4	999	-96.145%
2025-03-31	695.4000	695.4000	695.4000	695.4000	+19.678%	1	999	-95.670%
2025-03-26	581.2200	581.2200	581.0600	581.0600	+7.064%	2	1,000	-94.818%
2025-03-25	541.6000	542.7300	541.6000	542.7200	-19.823%	4	1,000	-94.452%
2025-03-11	676.9000	676.9000	676.9000	676.9000	+25.685%	421	1,000	-95.552%
2025-03-05	537.5700	538.5700	537.5700	538.5700	-6.531%	2	658	-94.409%
2025-03-04	573.9000	576.2000	573.9000	576.2000	+24.433%	52	659	-94.774%
2025-02-26	463.0600	463.0600	463.0600	463.0600	-3.720%	23	670	-93.498%
2025-02-25	481.5100	481.5100	480.9500	480.9500	+7.355%	104	653	-93.739%
2025-02-24	448.0000	448.0000	448.0000	448.0000	+7.936%	12	647	-93.279%
2025-02-20	415.3200	415.3200	414.8200	415.0600	+3.064%	26	647	-92.746%
2025-02-19	402.7900	402.7900	402.7200	402.7200	-3.211%	2	634	-92.523%
2025-02-18	416.5000	416.5000	416.0800	416.0800	-2.560%	2	634	-92.763%
2025-02-12	428.7700	429.0300	427.0100	427.0100	-0.037%	3	633	-92.949%
2025-02-11	427.3000	427.3000	427.1700	427.1700	-1.823%	257	612	-92.951%
2025-02-10	435.8900	435.8900	435.1000	435.1000	+1.854%	2	415	-93.080%
2025-02-06	428.8400	429.0900	427.1800	427.1800	-3.309%	3	414	-92.951%
2025-02-05	454.5000	454.5000	441.6800	441.8000	+5.281%	6	414	-93.185%
2025-01-31	419.6300	419.6400	419.6300	419.6400	-0.012%	4	415	-92.825%
2025-01-23	418.9600	419.6900	418.9600	419.6900	-0.311%	2	415	-92.826%
2025-01-22	421.0000	421.0000	421.0000	421.0000	-10.901%	66	415	-92.848%
2025-01-15	473.3100	473.3100	472.4500	472.5100	-9.548%	107	379	-93.628%
2025-01-14	509.3000	522.9200	509.1000	522.3900	+0.914%	10	305	-94.236%
2025-01-13	542.1000	542.1000	517.6600	517.6600	-1.675%	6	300	-94.183%
2025-01-10	522.4100	526.9600	522.4100	526.4800	+15.322%	16	294	-94.281%
2025-01-06	448.0400	456.6200	444.2800	456.5300	-2.949%	80	294	-93.405%
2025-01-03	482.2400	487.0700	470.4000	470.4000	+1.649%	268	254	-93.599%
2024-12-27	462.7700	462.7700	462.7700	462.7700	-4.093%	2	140	-93.494%
2024-12-20	477.0000	482.5200	477.0000	482.5200	-5.072%	42	139	-93.760%
2024-12-19	508.3000	508.3000	508.3000	508.3000	+15.232%	20	111	-94.076%
2024-12-10	440.6400	441.8400	440.6400	441.1100	+2.503%	30	77	-93.174%
2024-12-02	429.5000	430.3400	429.5000	430.3400	-10.684%	2	63	-93.003%
2024-11-18	483.8200	483.8200	481.8200	481.8200	+5.895%	4	0	-93.751%
2024-11-14	455.0000	455.0000	455.0000	455.0000	-0.154%	58	0	-93.382%
2024-11-12	455.7000	455.7000	455.7000	455.7000	+0.088%	2	0	-93.393%
2024-11-11	450.1300	455.3000	448.9200	455.3000	-13.974%	42	0	-93.387%
2024-10-17	529.2600	529.2600	529.2600	529.2600	0.000%	2	0	-94.311%

.dark-mode .Z7j8Yf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z7j8Yf{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P6250SPX Dec 18 2026 6250.00 Put (SPX261218P06250000)option OPRA

SPX20261218P6250
SPX Dec 18 2026 6250.00 Put (SPX261218P06250000)
option OPRA