Dark

SPX20261218P6275
SPX Dec 18 2026 6275.00 Put (SPX261218P06275000)
option OPRA

EOD

Sep 10, 2026

35.20+11.746%(+3.70)500

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	35.2000	35.2000	35.2000	35.2000	+11.746%	500	5,491	0.000%
2026-09-09	31.5000	31.5000	31.5000	31.5000	+8.247%	1	5,741	+11.746%
2026-09-08	29.1000	29.1000	29.1000	29.1000	-11.280%	1	5,741	+20.962%
2026-09-02	32.8000	32.8000	32.8000	32.8000	-6.818%	9	5,741	+7.317%
2026-09-01	31.9700	35.2000	31.9700	35.2000	+14.658%	565	6,304	0.000%
2026-08-28	30.8000	30.8000	30.7000	30.7000	-1.886%	2	5,941	+14.658%
2026-08-27	31.2900	31.2900	31.2900	31.2900	-24.237%	12	5,942	+12.496%
2026-08-18	41.3000	41.3000	41.3000	41.3000	+7.974%	1	5,942	-14.770%
2026-08-17	37.6000	38.2500	37.6000	38.2500	0.000%	12	5,941	-7.974%
2026-08-14	38.2500	38.2500	38.2500	38.2500	+1.729%	1,008	5,941	-7.974%
2026-08-13	38.2500	38.2500	37.6000	37.6000	-10.900%	17	5,941	-6.383%
2026-08-11	42.2000	42.2000	42.2000	42.2000	+2.776%	1	5,941	-16.588%
2026-08-10	41.0600	41.0600	41.0600	41.0600	-2.005%	1	5,941	-14.272%
2026-08-07	42.0700	42.0700	41.9000	41.9000	-2.558%	5	5,940	-15.990%
2026-08-06	43.0000	43.0000	43.0000	43.0000	-32.048%	3	5,936	-18.140%
2026-07-31	69.8800	69.8800	63.2800	63.2800	-16.263%	31	5,936	-44.374%
2026-07-29	76.0100	76.1500	75.5700	75.5700	+12.791%	20	5,905	-53.421%
2026-07-28	66.0000	67.0000	66.0000	67.0000	+2.134%	5	5,905	-47.463%
2026-07-27	65.6000	65.6000	65.6000	65.6000	-13.262%	4	5,900	-46.341%
2026-07-24	75.9600	76.1300	75.3600	75.6300	-1.945%	90	5,896	-53.458%
2026-07-23	77.1100	77.1300	77.1100	77.1300	+16.335%	2	5,896	-54.363%
2026-07-22	66.3000	66.3000	66.3000	66.3000	-10.041%	41	5,896	-46.908%
2026-07-17	70.9300	73.7000	70.8000	73.7000	+18.967%	5	5,856	-52.239%
2026-07-16	61.9500	61.9500	61.9500	61.9500	+1.060%	1	5,856	-43.180%
2026-07-15	61.3000	61.3000	61.3000	61.3000	-10.117%	2	5,856	-42.577%
2026-07-13	68.2000	68.2000	68.2000	68.2000	+9.295%	2	5,856	-48.387%
2026-07-10	62.4000	62.4000	62.4000	62.4000	-10.563%	12	5,854	-43.590%
2026-07-09	69.5900	69.7700	69.5900	69.7700	-0.613%	202	5,847	-49.549%
2026-07-07	66.9000	70.3000	66.8000	70.2000	+1.416%	22	6,047	-49.858%
2026-07-02	69.2200	69.2200	69.2200	69.2200	-1.550%	1	6,048	-49.148%
2026-07-01	70.2500	70.3200	70.2200	70.3100	-22.540%	4	6,048	-49.936%
2026-06-24	90.7600	90.7700	90.7600	90.7700	+6.550%	2	6,048	-61.221%
2026-06-22	83.9000	85.1900	83.9000	85.1900	+0.235%	20	6,048	-58.681%
2026-06-18	82.6000	85.3000	82.6000	84.9900	-11.191%	70	6,052	-58.583%
2026-06-17	95.6000	96.0000	95.6000	95.7000	+17.712%	3	6,052	-63.218%
2026-06-16	81.1000	82.6700	79.6700	81.3000	-32.926%	193	6,052	-56.704%
2026-06-11	121.2100	121.2100	121.2100	121.2100	-0.859%	545	6,124	-70.959%
2026-06-10	122.2600	122.2600	122.2600	122.2600	+12.786%	2	5,644	-71.209%
2026-06-09	122.9400	122.9400	108.4000	108.4000	+21.389%	21	5,644	-67.528%
2026-06-04	89.3000	89.3000	89.3000	89.3000	-1.793%	5	5,645	-60.582%
2026-06-03	90.0100	90.9300	90.0100	90.9300	+4.158%	14	5,640	-61.289%
2026-06-01	87.3000	87.3000	87.3000	87.3000	-10.277%	251	5,640	-59.679%
2026-05-26	94.9500	97.3000	94.5800	97.3000	-12.571%	3	5,553	-63.823%
2026-05-21	111.2900	111.2900	111.2900	111.2900	-1.426%	1	5,553	-68.371%
2026-05-20	112.9000	112.9000	112.9000	112.9000	-4.322%	1	5,553	-68.822%
2026-05-19	120.8300	120.8300	118.0000	118.0000	-1.749%	13	5,604	-70.169%
2026-05-15	120.1000	120.1000	120.1000	120.1000	+7.251%	2	5,604	-70.691%
2026-05-14	114.7000	114.7000	111.9000	111.9800	-5.741%	709	5,619	-68.566%
2026-05-13	118.8400	118.8400	118.8000	118.8000	-1.247%	30	5,745	-70.370%
2026-05-12	125.5800	125.5800	120.1000	120.3000	-1.313%	32	5,745	-70.740%
2026-05-08	120.9000	121.9000	120.9000	121.9000	-4.227%	472	5,745	-71.124%
2026-05-07	124.6800	127.2800	124.6800	127.2800	-6.755%	10	6,048	-72.344%
2026-05-05	136.5000	136.5000	136.5000	136.5000	+0.073%	1	6,048	-74.212%
2026-05-04	136.4000	136.4000	136.4000	136.4000	+1.496%	2	6,049	-74.194%
2026-05-01	132.2000	134.3900	132.2000	134.3900	-7.579%	3	6,049	-73.808%
2026-04-30	147.9000	147.9000	145.4100	145.4100	-6.669%	2	6,049	-75.793%
2026-04-29	155.8000	155.8000	155.8000	155.8000	+1.830%	1	6,048	-77.407%
2026-04-27	154.7400	154.7400	153.0000	153.0000	-1.734%	1,915	5,948	-76.993%
2026-04-24	156.7100	156.7100	155.7000	155.7000	-2.376%	3	7,556	-77.392%
2026-04-23	161.4600	162.6000	159.4500	159.4900	+0.637%	5	7,556	-77.930%
2026-04-22	160.2300	161.1000	158.4500	158.4800	-5.891%	26	7,556	-77.789%
2026-04-21	160.6000	168.4000	160.6000	168.4000	+6.819%	211	7,415	-79.097%
2026-04-17	160.3000	161.0000	154.2000	157.6500	-8.183%	337	7,265	-77.672%
2026-04-16	171.7000	171.7000	171.7000	171.7000	-0.654%	301	6,992	-79.499%
2026-04-15	177.7000	178.9000	172.8300	172.8300	-5.325%	45	6,693	-79.633%
2026-04-14	182.5500	182.5500	182.5500	182.5500	-15.168%	4	6,691	-80.718%
2026-04-13	214.7400	215.1900	214.7400	215.1900	-0.421%	2	6,691	-83.642%
2026-04-10	211.5000	216.1000	208.9000	216.1000	+0.292%	35	6,691	-83.711%
2026-04-09	215.4700	215.4700	215.4700	215.4700	-24.021%	7	6,685	-83.664%
2026-04-07	284.1900	284.1900	283.5900	283.5900	-30.064%	4	6,685	-87.588%
2026-03-30	382.8500	409.0000	382.8500	405.5000	+5.025%	15	6,683	-91.319%
2026-03-27	369.2000	389.7000	369.2000	386.1000	+27.975%	143	6,814	-90.883%
2026-03-19	323.3000	323.3000	301.7000	301.7000	+12.575%	3	6,675	-88.333%
2026-03-17	257.6700	268.0000	257.5500	268.0000	-1.796%	3	6,675	-86.866%
2026-03-16	273.2000	279.7000	272.9000	272.9000	-2.225%	167	6,676	-87.102%
2026-03-13	279.1100	279.1100	279.1100	279.1100	-4.806%	2	6,607	-87.388%
2026-03-12	289.6800	293.2000	283.8000	293.2000	+12.208%	116	6,607	-87.995%
2026-03-10	257.2300	262.5000	243.7100	261.3000	+1.201%	109	6,495	-86.529%
2026-03-05	259.9000	259.9000	258.2000	258.2000	+15.124%	10	6,497	-86.367%
2026-03-04	224.2800	224.2800	224.2800	224.2800	-9.543%	10	6,273	-84.305%
2026-03-03	272.9000	280.6800	247.0000	247.9400	+8.855%	24	6,263	-85.803%
2026-03-02	227.7700	227.7700	227.7700	227.7700	-0.819%	156	6,263	-84.546%
2026-02-26	215.7400	230.4500	215.7400	229.6500	+1.525%	82	6,107	-84.672%
2026-02-24	226.2000	226.2000	226.2000	226.2000	-5.553%	1	6,107	-84.439%
2026-02-19	239.5000	239.5000	239.5000	239.5000	-2.364%	518	4,573	-85.303%
2026-02-12	245.3000	245.3000	245.3000	245.3000	+13.670%	1	4,077	-85.650%
2026-02-10	212.6000	216.5000	212.6000	215.8000	+2.762%	5	4,077	-83.689%
2026-02-09	209.6000	210.0000	209.6000	210.0000	-3.137%	2	4,077	-83.238%
2026-02-06	221.0000	221.0000	216.8000	216.8000	-0.046%	11	4,078	-83.764%
2026-02-04	216.9000	216.9000	216.9000	216.9000	-6.629%	1	4,076	-83.771%
2026-02-03	226.2800	232.3000	226.2800	232.3000	+11.415%	8	4,075	-84.847%
2026-02-02	207.5000	208.5000	207.5000	208.5000	-4.707%	5	4,071	-83.118%
2026-01-30	217.3000	219.3000	217.3000	218.8000	+2.723%	5	4,071	-83.912%
2026-01-29	209.5000	237.5000	209.5000	213.0000	+1.429%	97	4,069	-83.474%
2026-01-28	208.7000	210.0000	208.7000	210.0000	+0.865%	6	4,047	-83.238%
2026-01-27	203.8000	208.2000	203.8000	208.2000	-1.140%	6	4,047	-83.093%
2026-01-26	210.6000	210.6000	210.6000	210.6000	-1.818%	1	4,050	-83.286%
2026-01-22	213.7000	214.5000	213.6000	214.5000	-6.982%	192	4,050	-83.590%
2026-01-21	229.8800	230.6000	229.8800	230.6000	-8.204%	3	4,003	-84.735%
2026-01-20	242.7000	252.3200	234.4900	251.2100	+17.939%	537	4,004	-85.988%
2026-01-16	213.2000	213.9100	213.0000	213.0000	-1.343%	16	3,785	-83.474%
2026-01-15	209.6000	215.9000	208.7000	215.9000	-2.219%	22	3,785	-83.696%
2026-01-14	227.4000	230.0000	220.0000	220.8000	+4.200%	189	3,781	-84.058%
2026-01-13	213.8000	213.9000	211.9000	211.9000	+2.914%	5	3,746	-83.388%
2026-01-12	204.6000	205.9000	204.6000	205.9000	-0.771%	6	3,746	-82.904%
2026-01-09	218.4600	218.5300	207.5000	207.5000	-6.888%	16	3,746	-83.036%
2026-01-08	222.8500	222.8500	222.8500	222.8500	-4.233%	506	3,745	-84.205%
2025-12-31	226.0000	233.1000	225.5000	232.7000	+5.437%	127	3,537	-84.873%
2025-12-30	222.1000	222.1000	218.1000	220.7000	-0.675%	9	3,537	-84.051%
2025-12-29	222.6000	225.3000	222.2000	222.2000	+1.796%	10	3,529	-84.158%
2025-12-24	218.2800	218.2800	218.2800	218.2800	-3.501%	1	3,522	-83.874%
2025-12-22	228.3600	228.5000	226.2000	226.2000	-5.189%	27	3,522	-84.439%
2025-12-19	238.5000	239.7000	238.5000	238.5800	-5.912%	21	3,522	-85.246%
2025-12-18	253.6600	253.6600	253.5700	253.5700	-6.947%	6	3,522	-86.118%
2025-12-17	272.5000	272.5000	272.5000	272.5000	+7.296%	4	3,522	-87.083%
2025-12-15	253.7000	253.9700	253.2000	253.9700	+0.479%	5	3,273	-86.140%
2025-12-12	245.8900	252.7600	245.8900	252.7600	+4.403%	17	3,278	-86.074%
2025-12-11	250.0900	251.4500	241.7900	242.1000	-0.953%	38	3,268	-85.461%
2025-12-10	259.1000	259.1000	243.6600	244.4300	-4.854%	22	3,278	-85.599%
2025-12-09	257.1000	257.1000	253.4800	256.9000	-0.272%	315	3,281	-86.298%
2025-12-08	249.2800	259.4000	249.2800	257.6000	+2.474%	184	3,006	-86.335%
2025-12-05	250.2800	253.7500	247.0100	251.3800	-2.289%	563	2,881	-85.997%
2025-12-03	257.7300	257.7300	257.2700	257.2700	-4.218%	387	2,280	-86.318%
2025-11-26	268.6000	268.6000	268.6000	268.6000	-9.489%	2	1,262	-86.895%
2025-11-24	296.7600	296.7600	296.7600	296.7600	-8.647%	1	1,042	-88.139%
2025-11-19	324.8000	324.8500	324.8000	324.8500	+10.231%	6	1,042	-89.164%
2025-11-14	324.8200	325.0200	294.7000	294.7000	+8.737%	17	1,042	-88.056%
2025-11-12	270.3700	271.0200	270.3700	271.0200	-0.250%	16	1,045	-87.012%
2025-11-10	271.7000	271.7000	271.7000	271.7000	-11.078%	1	1,029	-87.045%
2025-11-06	290.6400	306.1700	290.6400	305.5500	+6.208%	15	1,029	-88.480%
2025-11-04	288.2000	288.2000	287.6900	287.6900	+8.440%	4	1,031	-87.765%
2025-10-30	265.0100	265.3000	264.3900	265.3000	+3.958%	3	1,031	-86.732%
2025-10-28	253.8200	255.2000	253.8200	255.2000	+0.118%	321	872	-86.207%
2025-10-27	255.1200	255.1200	254.9000	254.9000	-4.428%	4	564	-86.191%
2025-10-24	266.1300	266.7900	266.1300	266.7100	-7.063%	6	564	-86.802%
2025-10-23	293.9700	293.9700	286.4300	286.9800	-3.688%	4	565	-87.734%
2025-10-22	297.5100	298.1800	297.5100	297.9700	+3.837%	124	566	-88.187%
2025-10-20	287.2100	287.2100	286.9600	286.9600	-7.462%	4	504	-87.733%
2025-10-16	309.0800	310.1000	309.0800	310.1000	-9.433%	2	502	-88.649%
2025-10-14	344.7500	344.7500	342.4000	342.4000	-0.341%	4	501	-89.720%
2025-10-10	302.2400	343.5700	302.2400	343.5700	+19.420%	6	501	-89.755%
2025-10-09	287.7000	287.7000	287.7000	287.7000	+0.338%	2	497	-87.765%
2025-10-08	286.8000	286.8000	286.7300	286.7300	-0.957%	2	495	-87.724%
2025-10-07	282.7400	290.5800	282.7300	289.5000	+0.173%	68	493	-87.841%
2025-09-30	295.6000	295.6000	289.0000	289.0000	-5.336%	2	493	-87.820%
2025-09-25	305.8900	305.8900	305.2900	305.2900	+2.494%	277	491	-88.470%
2025-09-23	288.3300	298.3300	288.0700	297.8600	+3.697%	11	273	-88.182%
2025-09-22	287.6500	287.6500	287.2400	287.2400	+0.374%	2	269	-87.745%
2025-09-18	291.8100	291.8100	286.1200	286.1700	-2.888%	164	268	-87.700%
2025-09-15	291.7800	294.6800	291.7800	294.6800	-1.544%	3	186	-88.055%
2025-09-12	297.5800	299.3000	296.5000	299.3000	+0.989%	92	184	-88.239%
2025-09-11	297.9800	298.8300	296.2300	296.3700	-2.696%	30	138	-88.123%
2025-09-10	303.6900	304.5800	303.6500	304.5800	-2.789%	20	125	-88.443%
2025-09-05	313.3300	313.3300	313.3200	313.3200	+0.144%	4	75	-88.765%
2025-09-04	320.5800	321.1700	312.8700	312.8700	-4.286%	52	73	-88.749%
2025-09-03	326.7900	326.8800	326.7900	326.8800	+0.384%	4	47	-89.232%
2025-08-29	326.6400	326.6400	325.6300	325.6300	-0.221%	6	47	-89.190%
2025-08-13	326.3500	326.3500	326.3500	326.3500	-11.052%	10	47	-89.214%
2025-08-04	366.9000	366.9000	366.9000	366.9000	+5.811%	1	52	-90.406%
2025-07-30	346.7500	346.7500	346.7500	346.7500	-9.037%	1	51	-89.849%
2025-07-18	380.9000	381.2000	380.9000	381.2000	-3.200%	2	51	-90.766%
2025-07-16	393.8000	393.8000	393.8000	393.8000	+2.536%	1	49	-91.061%
2025-07-15	384.0600	384.0600	384.0600	384.0600	-12.395%	10	48	-90.835%
2025-06-26	438.4000	438.4000	438.4000	438.4000	-11.373%	1	38	-91.971%
2025-06-17	494.7100	494.7100	494.6600	494.6600	+0.937%	2	37	-92.884%
2025-06-13	490.0700	490.0700	490.0700	490.0700	-3.129%	2	38	-92.817%
2025-05-16	505.9000	506.5000	505.9000	505.9000	-4.565%	60	38	-93.042%
2025-05-14	530.1000	530.1000	530.1000	530.1000	+0.512%	1	8	-93.360%
2025-05-13	527.7000	527.9000	527.2000	527.4000	-6.754%	5	7	-93.326%
2025-05-12	565.6000	565.6000	565.6000	565.6000	-19.693%	1	3	-93.777%
2025-05-07	704.3000	704.3000	704.3000	704.3000	-0.480%	1	2	-95.002%
2025-05-06	707.7000	707.7000	707.7000	707.7000	0.000%	1	1	-95.026%

.dark-mode .jQ3XTq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jQ3XTq{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P6275SPX Dec 18 2026 6275.00 Put (SPX261218P06275000)option OPRA

SPX20261218P6275
SPX Dec 18 2026 6275.00 Put (SPX261218P06275000)
option OPRA