Dark

SPX20261218P6300
SPX Dec 18 2026 6300.00 Put (SPX261218P06300000)
option OPRA

EOD

Sep 10, 2026

37.65+15.491%(+5.05)79

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	35.8800	37.9000	35.8800	37.6500	+15.491%	79	28,388	0.000%
2026-09-09	30.9500	32.6000	30.9500	32.6000	+9.030%	176	28,403	+15.491%
2026-09-08	29.9000	29.9000	29.9000	29.9000	+4.949%	401	28,445	+25.920%
2026-09-04	27.1500	28.5000	27.0000	28.4900	+4.359%	4,454	24,969	+32.152%
2026-09-03	29.8000	29.8000	27.3000	27.3000	-18.263%	1,947	24,969	+37.912%
2026-09-02	34.4800	34.4800	33.4000	33.4000	-6.704%	4	23,970	+12.725%
2026-09-01	35.0100	36.9900	33.0000	35.8000	+9.113%	87	23,977	+5.168%
2026-08-31	32.8100	32.8100	32.8100	32.8100	+0.644%	6	23,959	+14.752%
2026-08-28	31.2900	32.6000	31.2900	32.6000	+2.323%	187	23,961	+15.491%
2026-08-27	32.1000	32.1000	31.4900	31.8600	-16.136%	1,528	24,080	+18.173%
2026-08-25	37.9900	37.9900	37.9900	37.9900	-2.465%	2,000	23,595	-0.895%
2026-08-24	39.8000	39.8000	38.9500	38.9500	+0.802%	3	22,765	-3.338%
2026-08-21	38.5000	38.6400	38.5000	38.6400	-6.892%	2	22,767	-2.562%
2026-08-20	41.4200	41.5000	41.4200	41.5000	-2.582%	2	22,764	-9.277%
2026-08-18	42.2500	42.6000	42.2500	42.6000	+12.135%	227	24,764	-11.620%
2026-08-14	38.1600	38.8500	37.9900	37.9900	-2.214%	9,547	26,177	-0.895%
2026-08-13	38.4000	38.8600	38.2800	38.8500	-2.899%	21	24,454	-3.089%
2026-08-12	41.3000	41.3000	40.0100	40.0100	-5.637%	2,147	26,504	-5.899%
2026-08-10	41.3000	42.4000	41.2000	42.4000	-1.829%	303	26,217	-11.203%
2026-08-07	43.1900	43.1900	43.1900	43.1900	-2.944%	4	27,317	-12.827%
2026-08-06	44.4700	44.5000	44.4700	44.5000	-5.218%	10	27,315	-15.393%
2026-08-04	46.9500	46.9500	46.9500	46.9500	-8.888%	1	27,315	-19.808%
2026-08-03	53.7500	53.7500	51.5300	51.5300	-11.718%	306	27,316	-26.936%
2026-07-31	64.7500	65.0200	58.3700	58.3700	-15.406%	245	27,405	-35.498%
2026-07-30	75.6500	75.6500	68.8000	69.0000	-19.458%	369	27,518	-45.435%
2026-07-29	77.1800	85.6700	69.2000	85.6700	+25.800%	22	27,486	-56.052%
2026-07-28	71.8000	71.8000	67.3700	68.1000	-5.770%	30	27,477	-44.714%
2026-07-27	67.4000	75.6300	67.4000	72.2700	-6.143%	109	27,468	-47.904%
2026-07-24	72.8000	77.0000	72.8000	77.0000	-1.786%	920	27,435	-51.104%
2026-07-23	80.7000	80.7000	78.4000	78.4000	+18.393%	4,002	27,479	-51.977%
2026-07-22	66.2200	66.2200	66.2200	66.2200	-11.718%	1	25,252	-43.144%
2026-07-17	75.1000	76.0000	73.6600	75.0100	+8.726%	267	25,270	-49.807%
2026-07-16	63.4000	68.9900	63.4000	68.9900	+4.057%	16	25,324	-45.427%
2026-07-14	66.5000	66.5000	66.3000	66.3000	-4.426%	8	25,323	-43.213%
2026-07-13	66.2500	69.3700	66.2500	69.3700	+6.461%	2,833	25,321	-45.726%
2026-07-10	66.0000	66.0000	65.1600	65.1600	-19.694%	71	23,613	-42.219%
2026-07-08	79.0000	81.1400	79.0000	81.1400	+15.256%	577	23,127	-53.599%
2026-07-06	70.4000	70.4000	70.4000	70.4000	-10.204%	1,050	23,194	-46.520%
2026-07-02	70.9300	80.3200	70.9300	78.4000	+5.235%	4,004	21,372	-51.977%
2026-07-01	75.5700	75.5700	72.1900	74.5000	+0.608%	192	21,372	-49.463%
2026-06-30	80.6600	80.7500	74.0000	74.0500	-9.728%	574	21,209	-49.156%
2026-06-29	90.2300	90.2300	81.6900	82.0300	-10.643%	77	19,786	-54.102%
2026-06-26	94.4400	94.4400	91.8000	91.8000	-1.418%	535	19,829	-58.987%
2026-06-25	96.1000	96.1000	93.1200	93.1200	-8.075%	521	19,515	-59.568%
2026-06-24	101.0000	101.3000	101.0000	101.3000	+1.707%	511	19,666	-62.833%
2026-06-23	103.5500	103.5500	94.8200	99.6000	+13.790%	131	19,276	-62.199%
2026-06-22	80.6000	87.5900	80.6000	87.5300	+2.771%	714	19,114	-56.986%
2026-06-18	88.0300	88.0300	85.1700	85.1700	-5.251%	56	18,933	-55.794%
2026-06-17	85.1900	89.8900	84.9300	89.8900	+7.575%	999	18,933	-58.115%
2026-06-16	81.8800	84.6600	81.8800	83.5600	+3.506%	109	18,933	-54.943%
2026-06-15	83.0600	83.0600	80.6600	80.7300	-23.319%	113	18,982	-53.363%
2026-06-12	109.1600	109.1600	98.9300	105.2800	-1.855%	576	18,982	-64.238%
2026-06-11	125.8000	126.8100	107.2700	107.2700	-15.000%	119	18,982	-64.902%
2026-06-10	126.2000	126.2000	126.2000	126.2000	+14.623%	345	19,034	-70.166%
2026-06-09	127.2000	127.2000	109.1000	110.1000	+7.299%	676	19,358	-65.804%
2026-06-08	102.6100	104.8000	101.9000	102.6100	-11.459%	1,309	19,748	-63.308%
2026-06-05	94.4900	117.7400	94.4900	115.8900	+28.197%	837	20,490	-67.512%
2026-06-04	91.9700	91.9700	90.4000	90.4000	-3.727%	33	20,612	-58.352%
2026-06-03	93.0100	93.9000	91.7200	93.9000	+4.624%	200	20,609	-59.904%
2026-06-02	89.8300	89.8300	89.0200	89.7500	+2.924%	311	20,624	-58.050%
2026-06-01	89.8300	89.8800	87.2000	87.2000	-1.458%	11	20,419	-56.823%
2026-05-29	88.4700	89.9000	88.1200	88.4900	-3.752%	52	20,418	-57.453%
2026-05-28	93.9000	93.9000	91.8600	91.9400	-6.184%	54	20,426	-59.049%
2026-05-27	98.3500	99.9300	97.9000	98.0000	-1.408%	200	20,413	-61.582%
2026-05-26	97.4300	100.1100	97.3000	99.4000	-4.607%	19	20,400	-62.123%
2026-05-22	103.6800	106.3500	101.5700	104.2000	-5.804%	442	20,197	-63.868%
2026-05-21	117.1200	117.1200	108.1500	110.6200	-2.735%	1,541	20,191	-65.965%
2026-05-20	118.0000	120.2200	113.3000	113.7300	-7.144%	782	20,191	-66.895%
2026-05-19	121.0000	124.8500	118.9000	122.4800	+3.525%	322	18,354	-69.260%
2026-05-18	120.0600	123.7500	116.0000	118.3100	-3.144%	215	18,354	-68.177%
2026-05-15	124.1000	124.1000	121.5000	122.1500	+6.625%	224	18,354	-69.177%
2026-05-14	118.7000	119.0900	114.3600	114.5600	-4.062%	181	18,660	-67.135%
2026-05-13	122.2000	122.5000	118.8400	119.4100	-7.059%	1,050	18,671	-68.470%
2026-05-12	127.0000	128.4800	127.0000	128.4800	+3.697%	513	18,671	-70.696%
2026-05-11	121.9000	123.9000	120.7500	123.9000	-0.442%	1,133	18,671	-69.613%
2026-05-08	125.2000	125.2000	123.5700	124.4500	-5.000%	109	17,189	-69.747%
2026-05-07	127.2300	131.5700	126.9600	131.0000	+1.906%	4,479	17,144	-71.260%
2026-05-06	134.0000	134.0000	128.5500	128.5500	-14.128%	293	17,788	-70.712%
2026-05-04	143.7000	149.7000	140.0200	149.7000	+7.853%	436	18,068	-74.850%
2026-05-01	137.3900	138.8000	137.3900	138.8000	-4.670%	2	17,814	-72.875%
2026-04-30	151.0500	151.0500	145.2000	145.6000	-9.165%	88	17,814	-74.141%
2026-04-29	161.0000	164.3500	157.6000	160.2900	+0.307%	358	17,771	-76.511%
2026-04-28	164.0000	165.1000	159.8000	159.8000	+1.719%	694	17,669	-76.439%
2026-04-27	159.0300	160.7000	157.1000	157.1000	-1.935%	125	17,306	-76.034%
2026-04-24	161.8000	162.5000	157.8000	160.2000	-4.700%	238	17,265	-76.498%
2026-04-23	164.2000	169.6000	161.0400	168.1000	+3.926%	3,694	17,325	-77.603%
2026-04-22	164.0000	165.9000	161.6000	161.7500	-5.630%	351	14,577	-76.723%
2026-04-21	172.1000	172.1000	171.4000	171.4000	+2.133%	39	14,542	-78.034%
2026-04-20	168.0800	168.0800	167.8200	167.8200	+4.691%	2	14,542	-77.565%
2026-04-17	165.3900	165.3900	157.8400	160.3000	-7.683%	392	14,536	-76.513%
2026-04-16	176.3000	182.9000	173.6400	173.6400	-4.646%	4,019	14,584	-78.317%
2026-04-15	182.1000	183.2000	181.6000	182.1000	-2.375%	78	10,583	-79.325%
2026-04-14	184.6000	188.1500	184.5000	186.5300	-8.294%	280	10,380	-79.816%
2026-04-13	216.6400	216.7800	203.4000	203.4000	-8.625%	365	10,177	-81.490%
2026-04-10	214.4000	222.6000	212.8000	222.6000	+3.347%	39	10,227	-83.086%
2026-04-09	235.3000	236.0700	215.3900	215.3900	-6.470%	348	10,177	-82.520%
2026-04-08	228.4000	239.3000	228.4000	230.2900	-26.284%	866	9,952	-83.651%
2026-04-07	300.8000	315.0000	297.3500	312.4000	+7.170%	57	9,644	-87.948%
2026-04-06	291.5000	291.5000	291.5000	291.5000	-3.764%	1	9,612	-87.084%
2026-04-02	328.2000	329.6000	302.9000	302.9000	-1.078%	50	9,617	-87.570%
2026-04-01	304.1600	312.7200	295.4000	306.2000	-11.084%	212	9,617	-87.704%
2026-03-31	365.5000	371.0000	335.7000	344.3700	-16.415%	127	9,495	-89.067%
2026-03-30	397.8000	414.1000	382.9000	412.0000	+2.190%	639	9,416	-90.862%
2026-03-27	381.7200	403.7700	381.7200	403.1700	+14.537%	135	9,367	-90.662%
2026-03-26	332.0000	352.0000	332.0000	352.0000	+12.449%	972	9,019	-89.304%
2026-03-25	308.7600	313.0300	308.3000	313.0300	-3.281%	332	8,984	-87.972%
2026-03-24	331.4900	331.4900	323.6500	323.6500	+4.993%	289	9,014	-88.367%
2026-03-23	290.6100	308.2600	290.6100	308.2600	-11.726%	790	9,152	-87.786%
2026-03-20	334.1500	349.2100	325.4400	349.2100	+9.268%	314	9,415	-89.219%
2026-03-19	334.7100	334.7100	319.2000	319.5900	+4.520%	161	9,646	-88.219%
2026-03-18	288.8900	305.7700	287.6500	305.7700	+12.490%	109	9,678	-87.687%
2026-03-17	273.8000	273.8000	271.8200	271.8200	-2.156%	258	9,647	-86.149%
2026-03-16	285.7000	285.9000	277.8100	277.8100	-11.778%	15	9,600	-86.448%
2026-03-13	309.7600	314.9000	309.2200	314.9000	+6.891%	251	9,591	-88.044%
2026-03-12	289.5000	294.8000	289.5000	294.6000	+7.975%	18	9,689	-87.220%
2026-03-11	268.4700	276.2800	268.1700	272.8400	+2.649%	426	9,680	-86.201%
2026-03-10	265.1200	265.9000	248.1300	265.8000	-6.802%	167	9,478	-85.835%
2026-03-09	303.0000	316.4700	285.2000	285.2000	+3.146%	105	9,488	-86.799%
2026-03-06	290.8000	290.8000	272.5000	276.5000	+4.735%	122	9,521	-86.383%
2026-03-05	264.7000	264.7000	264.0000	264.0000	+13.038%	653	9,471	-85.739%
2026-03-04	233.6500	233.7200	233.5500	233.5500	-7.100%	290	9,526	-83.879%
2026-03-03	271.7500	271.7500	251.4000	251.4000	+6.752%	8	9,753	-85.024%
2026-03-02	257.7900	257.7900	232.4000	235.5000	-1.711%	9	9,746	-84.013%
2026-02-27	240.7300	240.7300	233.7400	239.6000	+1.637%	6	9,747	-84.286%
2026-02-26	224.4500	235.7400	224.4500	235.7400	+9.281%	892	9,584	-84.029%
2026-02-25	221.8000	221.8000	215.7200	215.7200	-5.922%	207	9,013	-82.547%
2026-02-24	243.1000	243.2000	229.1000	229.3000	-0.993%	215	9,013	-83.580%
2026-02-20	231.6000	231.6000	231.6000	231.6000	-2.865%	1	8,607	-83.744%
2026-02-19	238.7800	244.6000	238.0500	238.4300	+5.743%	779	8,483	-84.209%
2026-02-18	227.3000	227.3000	225.4800	225.4800	-6.865%	10	8,891	-83.302%
2026-02-17	258.7000	258.7000	242.1000	242.1000	-3.044%	6	8,886	-84.449%
2026-02-13	239.4000	252.3900	234.7600	249.7000	+3.964%	32	8,896	-84.922%
2026-02-12	218.3000	240.1800	218.3000	240.1800	+10.377%	505	8,896	-84.324%
2026-02-11	217.6000	217.6000	217.6000	217.6000	+2.160%	3	8,753	-82.698%
2026-02-09	212.2700	214.0000	211.9000	213.0000	-5.417%	38	8,754	-82.324%
2026-02-06	236.9000	236.9000	225.2000	225.2000	-0.398%	5	8,769	-83.282%
2026-02-04	227.1000	227.7000	226.1000	226.1000	+1.659%	301	8,568	-83.348%
2026-02-03	210.5900	222.5800	210.5900	222.4100	+6.340%	8	8,585	-83.072%
2026-02-02	209.1300	209.1500	209.1300	209.1500	-8.026%	103	8,585	-81.999%
2026-01-29	214.4000	239.1000	214.4000	227.4000	+4.817%	58	8,654	-83.443%
2026-01-28	216.2300	216.9500	216.2300	216.9500	+2.723%	4	8,700	-82.646%
2026-01-27	211.4000	211.4000	211.2000	211.2000	-0.255%	12	8,698	-82.173%
2026-01-26	215.6000	215.6000	210.8000	211.7400	-3.733%	53	8,700	-82.219%
2026-01-23	221.8000	221.8000	219.8700	219.9500	+2.065%	236	8,675	-82.882%
2026-01-22	217.2000	224.2100	214.6100	215.5000	-5.689%	209	8,606	-82.529%
2026-01-21	244.9400	252.2000	223.1000	228.5000	-11.359%	382	8,599	-83.523%
2026-01-20	246.0900	257.7800	246.0900	257.7800	+18.085%	228	8,573	-85.395%
2026-01-16	220.8000	220.9000	216.5000	218.3000	+2.153%	32	8,496	-82.753%
2026-01-15	214.0000	216.2000	213.1000	213.7000	-4.683%	14	8,496	-82.382%
2026-01-14	225.3000	232.7000	224.2000	224.2000	+1.678%	301	8,499	-83.207%
2026-01-13	217.0000	220.5000	214.4000	220.5000	+4.389%	108	8,218	-82.925%
2026-01-12	211.2300	211.2300	211.2300	211.2300	+0.175%	1	8,307	-82.176%
2026-01-09	222.4000	222.4000	210.8600	210.8600	-7.196%	135	8,307	-82.145%
2026-01-08	224.8000	227.3400	224.8000	227.2100	-0.429%	305	8,262	-83.429%
2026-01-07	221.8000	228.1900	221.8000	228.1900	+1.283%	731	7,919	-83.501%
2026-01-06	222.2000	226.3000	222.2000	225.3000	-0.464%	601	8,096	-83.289%
2026-01-05	228.4700	228.4700	226.3500	226.3500	-4.251%	1,737	7,660	-83.366%
2026-01-02	234.8100	236.4000	234.7800	236.4000	+1.199%	42	7,333	-84.074%
2025-12-31	230.9300	233.6000	230.2000	233.6000	+3.409%	17	7,324	-83.883%
2025-12-30	226.2000	226.2000	225.9000	225.9000	+0.713%	2	7,324	-83.333%
2025-12-29	227.9000	230.5000	223.3700	224.3000	+0.963%	44	7,324	-83.214%
2025-12-26	223.1800	223.1800	222.1600	222.1600	-0.072%	7	7,303	-83.053%
2025-12-24	222.9300	222.9300	222.3200	222.3200	-0.887%	56	7,356	-83.065%
2025-12-23	224.3200	224.3200	224.3100	224.3100	-2.728%	4	7,356	-83.215%
2025-12-22	232.7100	233.2800	230.5000	230.6000	-5.414%	563	7,081	-83.673%
2025-12-19	249.0000	250.0600	243.6000	243.8000	-6.615%	117	7,132	-84.557%
2025-12-18	262.9000	264.1800	256.7800	261.0700	-4.927%	388	7,108	-85.579%
2025-12-17	273.5300	274.6000	273.5300	274.6000	+3.350%	23	6,934	-86.289%
2025-12-16	267.3800	268.8000	265.7000	265.7000	+2.547%	43	6,933	-85.830%
2025-12-15	254.0000	260.3000	254.0000	259.1000	-0.008%	222	6,913	-85.469%
2025-12-12	244.8400	268.7200	244.7200	259.1200	+7.017%	371	6,823	-85.470%
2025-12-11	257.8600	261.0800	242.1300	242.1300	-3.449%	218	6,885	-84.451%
2025-12-10	250.2300	251.9200	248.4900	250.7800	-3.731%	173	6,747	-84.987%
2025-12-09	260.4000	260.5000	260.4000	260.5000	+2.257%	2	6,776	-85.547%
2025-12-05	255.3300	258.6000	251.7600	254.7500	-2.934%	128	6,733	-85.221%
2025-12-04	265.5800	265.5800	262.4500	262.4500	-1.630%	284	6,747	-85.654%
2025-12-03	266.8000	266.8000	266.8000	266.8000	-0.596%	2	6,465	-85.888%
2025-12-02	265.6000	272.4000	264.0500	268.4000	-1.058%	21	6,463	-85.972%
2025-12-01	271.2700	271.2700	271.2700	271.2700	+1.466%	80	6,457	-86.121%
2025-11-28	267.3500	267.3500	267.3500	267.3500	-2.569%	1	6,537	-85.917%
2025-11-26	277.5000	277.5000	274.4000	274.4000	-6.223%	3	6,555	-86.279%
2025-11-25	304.3400	306.4000	292.5400	292.6100	-4.746%	22	6,555	-87.133%
2025-11-24	332.0000	332.6000	302.7100	307.1900	-6.856%	23	6,552	-87.744%
2025-11-21	358.5000	366.7000	329.4000	329.8000	-7.515%	211	6,523	-88.584%
2025-11-20	358.8000	358.8000	356.6000	356.6000	+6.467%	105	6,452	-89.442%
2025-11-19	333.8900	334.9400	333.8900	334.9400	+1.790%	6	6,352	-88.759%
2025-11-18	335.3000	335.3000	328.7200	329.0500	+6.121%	3	6,352	-88.558%
2025-11-17	310.5000	310.5000	310.0000	310.0700	+1.719%	238	6,354	-87.858%
2025-11-13	281.7400	304.8300	281.7400	304.8300	+10.916%	222	6,415	-87.649%
2025-11-12	281.5000	281.5000	274.8300	274.8300	-1.282%	479	6,144	-86.301%
2025-11-11	280.2000	282.2000	278.4000	278.4000	+0.943%	13	6,180	-86.476%
2025-11-10	280.9900	289.1700	275.8000	275.8000	-14.228%	38	6,176	-86.349%
2025-11-07	314.5000	322.7200	314.5000	321.5500	+5.082%	11	6,150	-88.291%
2025-11-06	289.7000	308.7000	289.7000	306.0000	+10.402%	16	6,147	-87.696%
2025-11-05	297.5000	297.5000	277.1700	277.1700	-7.548%	16	6,147	-86.416%
2025-11-04	301.9000	301.9000	295.3700	299.8000	+7.033%	36	6,146	-87.442%
2025-11-03	280.1000	280.1000	280.1000	280.1000	+1.589%	5	6,181	-86.558%
2025-10-31	268.2000	280.1000	268.2000	275.7200	-1.529%	63	6,181	-86.345%
2025-10-30	271.5000	280.0000	268.3900	280.0000	+5.160%	7	6,158	-86.554%
2025-10-29	262.9300	266.2600	262.9300	266.2600	+0.669%	619	6,156	-85.860%
2025-10-28	262.8100	264.7100	259.5400	264.4900	+1.213%	263	6,746	-85.765%
2025-10-27	260.5000	261.6200	260.5000	261.3200	-3.820%	19	6,806	-85.592%
2025-10-24	273.2800	273.3900	271.6700	271.7000	-9.027%	27	6,806	-86.143%
2025-10-23	298.6600	298.6600	298.6600	298.6600	-2.233%	5	6,806	-87.394%
2025-10-22	294.2000	306.3800	291.7400	305.4800	+5.680%	43	6,806	-87.675%
2025-10-21	288.8900	289.0600	288.8900	289.0600	-0.461%	15	6,796	-86.975%
2025-10-20	292.8200	292.8200	288.7100	290.4000	-11.463%	212	6,782	-87.035%
2025-10-17	348.9000	348.9000	328.0000	328.0000	-4.540%	51	6,610	-88.521%
2025-10-16	315.3600	349.8000	315.2100	343.6000	+7.509%	187	6,616	-89.042%
2025-10-15	308.6900	324.7000	308.4100	319.6000	+1.509%	602	6,710	-88.220%
2025-10-14	339.4000	339.4000	314.5300	314.8500	-0.659%	9	6,300	-88.042%
2025-10-13	317.7700	328.3100	314.4700	316.9400	-9.412%	94	6,303	-88.121%
2025-10-10	307.8900	349.8700	307.5400	349.8700	+18.387%	17	6,336	-89.239%
2025-10-09	286.4300	295.5300	286.4300	295.5300	+0.538%	59	6,323	-87.260%
2025-10-08	292.9000	295.3000	292.9000	293.9500	+1.963%	15	6,302	-87.192%
2025-10-07	286.0300	288.4700	286.0300	288.2900	-0.003%	114	6,302	-86.940%
2025-10-03	287.9800	288.4000	287.9800	288.3000	-1.237%	6	6,302	-86.941%
2025-10-02	287.5600	295.3000	287.5600	291.9100	+0.402%	8	6,297	-87.102%
2025-10-01	298.8000	301.1800	290.7400	290.7400	-1.008%	182	6,293	-87.050%
2025-09-30	301.0000	301.0000	293.7000	293.7000	-0.988%	5	6,210	-87.181%
2025-09-29	293.3000	296.6300	293.3000	296.6300	-1.057%	5	6,206	-87.307%
2025-09-26	307.3900	307.3900	299.8000	299.8000	-3.399%	17	6,202	-87.442%
2025-09-24	306.2300	310.3500	306.2300	310.3500	+7.054%	5	6,217	-87.869%
2025-09-22	292.9000	292.9000	289.8000	289.9000	-2.160%	60	6,215	-87.013%
2025-09-19	296.3000	296.3000	296.3000	296.3000	-0.370%	6	6,160	-87.293%
2025-09-18	296.1200	297.4000	291.6600	297.4000	-1.402%	22	6,154	-87.340%
2025-09-17	304.9000	306.5000	300.6000	301.6300	-1.072%	33	6,158	-87.518%
2025-09-16	305.8800	306.5000	304.9000	304.9000	+1.390%	179	6,174	-87.652%
2025-09-15	297.3100	301.7100	296.7000	300.7200	-1.397%	465	6,172	-87.480%
2025-09-12	303.0100	304.9800	301.4000	304.9800	+0.917%	490	6,038	-87.655%
2025-09-11	308.7700	309.1600	302.0300	302.2100	-3.978%	246	5,906	-87.542%
2025-09-10	308.0700	318.0000	308.0700	314.7300	-0.685%	362	5,738	-88.037%
2025-09-09	323.7600	323.7600	316.9000	316.9000	-1.889%	51	5,561	-88.119%
2025-09-08	323.0000	323.0000	323.0000	323.0000	-1.824%	1	5,560	-88.344%
2025-09-05	319.2600	329.0000	319.0500	329.0000	+3.290%	305	5,559	-88.556%
2025-09-04	327.0300	327.0300	318.5200	318.5200	-5.010%	6	5,377	-88.180%
2025-09-03	337.3000	337.3000	335.3200	335.3200	-5.594%	8	5,373	-88.772%
2025-09-02	355.4800	355.4800	355.1900	355.1900	+7.179%	2	5,377	-89.400%
2025-08-29	334.3100	334.4800	331.4000	331.4000	+3.995%	11	5,367	-88.639%
2025-08-28	322.5100	322.5100	318.0400	318.6700	-2.308%	3	5,367	-88.185%
2025-08-27	326.2000	326.2000	326.2000	326.2000	-1.244%	5	5,365	-88.458%
2025-08-26	337.4000	337.4000	330.3100	330.3100	-1.400%	13	5,365	-88.602%
2025-08-25	332.1800	335.0000	332.1800	335.0000	+2.128%	13	5,355	-88.761%
2025-08-22	336.0100	336.0100	327.4000	328.0200	-8.528%	7	5,350	-88.522%
2025-08-21	356.0100	362.2200	356.0100	358.6000	-0.408%	80	5,278	-89.501%
2025-08-20	360.0700	360.0700	360.0700	360.0700	+4.187%	321	5,300	-89.544%
2025-08-19	346.7800	346.7800	345.0000	345.6000	+3.473%	15	5,320	-89.106%
2025-08-18	335.2500	335.2500	333.5000	334.0000	-1.145%	14	5,307	-88.728%
2025-08-14	337.8700	337.8700	337.8700	337.8700	-0.906%	1	5,293	-88.857%
2025-08-13	330.8700	340.9600	330.8700	340.9600	+0.682%	81	5,293	-88.958%
2025-08-12	338.6500	338.6500	338.6500	338.6500	-5.320%	1	5,293	-88.882%
2025-08-11	348.7200	357.6800	348.7200	357.6800	+1.168%	59	5,292	-89.474%
2025-08-08	353.5500	353.5500	353.5500	353.5500	-5.996%	151	5,259	-89.351%
2025-08-07	365.4200	376.1000	365.4200	376.1000	-1.717%	36	5,109	-89.989%
2025-08-05	376.1200	382.6700	376.1200	382.6700	+1.504%	2	4,258	-90.161%
2025-08-04	378.1600	378.1600	375.1000	377.0000	+4.877%	161	4,256	-90.013%
2025-07-31	359.4700	359.4700	359.4700	359.4700	+1.600%	106	4,094	-89.526%
2025-07-30	353.8100	353.8100	353.8100	353.8100	+0.680%	81	4,003	-89.359%
2025-07-29	351.2300	351.4200	351.2300	351.4200	+0.714%	7	4,037	-89.286%
2025-07-28	348.9300	348.9300	348.9300	348.9300	-2.244%	2	4,035	-89.210%
2025-07-25	357.0500	357.0500	356.9400	356.9400	-8.161%	62	4,033	-89.452%
2025-07-22	394.1700	394.1700	387.9100	388.6600	+3.679%	420	3,834	-90.313%
2025-07-21	375.7000	375.7000	374.4000	374.8700	-3.284%	267	3,588	-89.957%
2025-07-18	385.0000	387.6000	384.8000	387.6000	+0.851%	39	3,377	-90.286%
2025-07-17	394.5200	396.6900	384.3300	384.3300	-8.079%	9	3,372	-90.204%
2025-07-16	418.1100	418.1100	418.1100	418.1100	+5.583%	137	3,367	-90.995%
2025-07-15	396.0000	396.0000	396.0000	396.0000	+0.329%	500	3,322	-90.492%
2025-07-14	399.6000	399.6000	394.7000	394.7000	-0.144%	8	3,072	-90.461%
2025-07-11	399.5400	399.5400	392.8200	395.2700	+2.076%	62	3,067	-90.475%
2025-07-10	398.0900	398.0900	387.2300	387.2300	-2.466%	91	3,067	-90.277%
2025-07-09	401.7400	401.7400	397.0200	397.0200	-2.998%	35	2,983	-90.517%
2025-07-08	407.8000	409.2900	407.2100	409.2900	-1.613%	22	2,981	-90.801%
2025-07-07	417.0600	424.6000	412.7900	416.0000	+0.181%	6	2,965	-90.950%
2025-07-02	419.8200	420.5800	415.2500	415.2500	-2.544%	274	2,962	-90.933%
2025-07-01	426.0800	426.0900	426.0800	426.0900	-0.395%	4	2,759	-91.164%
2025-06-30	427.7700	427.7800	427.7700	427.7800	-0.119%	12	2,763	-91.199%
2025-06-27	432.0200	432.0200	427.3900	428.2900	-4.314%	110	2,763	-91.209%
2025-06-26	447.6000	447.6000	447.6000	447.6000	-4.394%	391	2,786	-91.588%
2025-06-24	468.1700	468.1700	468.1700	468.1700	-6.856%	15	3,102	-91.958%
2025-06-17	487.4500	502.6300	487.4500	502.6300	+4.187%	5	3,027	-92.509%
2025-06-16	477.6800	482.7700	477.4100	482.4300	-7.025%	130	3,026	-92.196%
2025-06-13	499.2700	519.9700	499.2700	518.8800	+9.125%	66	2,918	-92.744%
2025-06-11	475.4800	475.4900	475.4800	475.4900	-2.157%	365	2,903	-92.082%
2025-06-10	485.7900	485.9700	485.7900	485.9700	-1.002%	201	2,552	-92.253%
2025-06-06	492.0000	492.0000	490.8900	490.8900	-3.747%	6	2,451	-92.330%
2025-06-04	510.0000	510.0000	510.0000	510.0000	-0.299%	200	2,449	-92.618%
2025-06-03	511.5300	511.5300	511.5300	511.5300	-5.096%	150	2,400	-92.640%
2025-05-30	539.0000	539.0000	539.0000	539.0000	+1.618%	50	2,325	-93.015%
2025-05-29	528.5000	530.4200	528.5000	530.4200	-1.198%	12	2,300	-92.902%
2025-05-27	536.8500	536.8500	536.8500	536.8500	-5.600%	6	2,288	-92.987%
2025-05-21	568.7000	568.7000	568.7000	568.7000	+10.170%	5	2,282	-93.380%
2025-05-16	514.2000	516.5000	514.2000	516.2000	-5.359%	60	2,282	-92.706%
2025-05-14	545.4300	545.4300	545.4300	545.4300	-29.330%	10	2,164	-93.097%
2025-04-29	761.1000	771.8000	758.5000	771.8000	-1.169%	72	2,154	-95.122%
2025-04-28	780.9300	780.9300	780.9300	780.9300	-37.516%	2	2,091	-95.179%
2025-04-07	1,233.0800	1,249.8100	1,233.0800	1,249.8100	+86.862%	550	2,225	-96.988%
2025-04-02	668.8400	668.8400	668.8400	668.8400	+0.309%	17	2,634	-94.371%
2025-03-31	666.6500	667.1300	666.6500	666.7800	+1.236%	8	2,634	-94.353%
2025-03-28	657.7800	658.6400	657.7800	658.6400	+16.826%	4	2,634	-94.284%
2025-03-25	563.6300	563.7800	563.6300	563.7800	-15.678%	2	2,634	-93.322%
2025-03-12	668.8400	668.8400	668.6000	668.6000	-7.615%	2	2,672	-94.369%
2025-03-11	713.5200	732.1900	708.5500	723.7100	+6.574%	31	2,672	-94.798%
2025-03-10	679.0700	679.0700	679.0700	679.0700	+17.385%	15	2,672	-94.456%
2025-03-06	584.0100	589.8700	578.5000	578.5000	+4.420%	36	2,672	-93.492%
2025-03-05	554.0100	554.0100	554.0100	554.0100	-6.783%	4	2,672	-93.204%
2025-03-04	609.1000	609.1000	593.6000	594.3200	+4.377%	312	2,672	-93.665%
2025-03-03	569.4000	569.4000	569.4000	569.4000	+8.830%	10	2,563	-93.388%
2025-02-28	541.7400	544.4900	523.2000	523.2000	+12.589%	46	2,563	-92.804%
2025-02-24	464.7000	464.7000	464.7000	464.7000	+7.892%	12	2,552	-91.898%
2025-02-20	430.8800	430.8800	430.7100	430.7100	+2.680%	10	2,552	-91.259%
2025-02-19	423.3600	425.7800	418.5900	419.4700	-2.046%	17	2,552	-91.024%
2025-02-18	431.5800	431.5800	427.9300	428.2300	-0.114%	9	2,549	-91.208%
2025-02-14	427.8900	428.7200	427.8900	428.7200	+0.323%	6	2,431	-91.218%
2025-02-13	442.3900	443.1900	426.6400	427.3400	-4.268%	915	1,850	-91.190%
2025-02-12	455.7000	455.7000	445.6100	446.3900	+0.258%	46	1,850	-91.566%
2025-02-11	445.1400	445.2400	445.1400	445.2400	+2.026%	2	1,836	-91.544%
2025-01-31	436.4000	436.4000	436.4000	436.4000	-4.319%	2	1,837	-91.373%
2025-01-29	457.0700	457.0700	456.1000	456.1000	-0.037%	3	1,837	-91.745%
2025-01-28	456.0800	456.2700	456.0800	456.2700	+5.937%	2	1,836	-91.748%
2025-01-23	436.3900	436.3900	430.7000	430.7000	-1.727%	5	1,836	-91.258%
2025-01-22	439.5900	439.5900	437.4500	438.2700	-3.228%	169	1,835	-91.409%
2025-01-21	452.8900	452.8900	452.8900	452.8900	-7.717%	27	1,711	-91.687%
2025-01-15	491.3700	491.4900	490.3000	490.7600	-7.088%	72	1,711	-92.328%
2025-01-14	528.2000	528.2000	528.2000	528.2000	-2.095%	1	1,711	-92.872%
2025-01-13	540.2000	540.2000	539.5000	539.5000	-0.006%	18	1,711	-93.021%
2025-01-10	536.2500	548.2000	536.2000	539.5300	+4.637%	108	1,711	-93.022%
2025-01-08	515.6200	515.6200	515.6200	515.6200	+3.108%	25	1,715	-92.698%
2025-01-07	500.0800	500.0800	500.0800	500.0800	+6.296%	223	1,715	-92.471%
2025-01-06	460.5800	470.4600	460.0400	470.4600	-3.713%	56	1,715	-91.997%
2025-01-03	504.5800	504.7400	151.4800	488.6000	-1.958%	466	1,715	-92.294%
2024-12-31	499.7000	499.7000	498.3600	498.3600	+11.567%	2	1,716	-92.445%
2024-12-26	457.3600	458.4000	446.6900	446.6900	-2.722%	22	1,716	-91.571%
2024-12-24	458.8400	459.3600	458.8400	459.1900	-14.170%	4	1,730	-91.801%
2024-12-20	535.0000	535.0000	535.0000	535.0000	+1.717%	1	1,730	-92.963%
2024-12-19	525.9700	525.9700	525.9700	525.9700	+15.258%	20	1,729	-92.842%
2024-12-17	458.9900	458.9900	455.1000	456.3400	-0.369%	25	1,709	-91.750%
2024-12-13	458.0300	458.0300	458.0300	458.0300	+2.011%	195	1,777	-91.780%
2024-12-09	449.0000	449.0000	449.0000	449.0000	-3.360%	1	1,766	-91.615%
2024-11-27	455.0100	464.6100	455.0100	464.6100	+2.407%	6	1,765	-91.896%
2024-11-26	454.1000	454.1000	453.6900	453.6900	-9.284%	4	0	-91.701%
2024-11-18	500.3100	500.5000	500.0400	500.1200	+5.526%	28	0	-92.472%
2024-11-14	473.9300	473.9300	473.9300	473.9300	-15.355%	46	0	-92.056%
2024-10-23	559.8500	559.9000	559.3300	559.9000	+2.308%	8	0	-93.276%
2024-10-17	547.2700	547.2700	547.2700	547.2700	-4.989%	2	0	-93.120%
2024-10-09	576.0100	576.0100	576.0100	576.0100	-11.790%	34	0	-93.464%
2024-09-03	653.0000	653.0000	653.0000	653.0000	+1.215%	2	0	-94.234%
2024-08-27	645.1600	645.1600	645.1600	645.1600	+7.430%	2	0	-94.164%
2024-07-12	600.5400	600.5400	600.5400	600.5400	+0.090%	500	0	-93.731%
2024-07-09	600.0000	600.0000	600.0000	600.0000	-19.251%	70	0	-93.725%
2024-05-15	743.0400	743.0400	743.0400	743.0400	-11.013%	2	0	-94.933%
2024-04-15	835.0000	835.0000	835.0000	835.0000	0.000%	2	0	-95.491%

.dark-mode .Xv1hJW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xv1hJW{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P6300SPX Dec 18 2026 6300.00 Put (SPX261218P06300000)option OPRA

SPX20261218P6300
SPX Dec 18 2026 6300.00 Put (SPX261218P06300000)
option OPRA