Dark

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

EOD

Jul 8, 2026

81.14+15.256%(+10.74)577

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	79.0000	81.1400	79.0000	81.1400	+15.256%	577	23,127	0.000%
2026-07-06	70.4000	70.4000	70.4000	70.4000	-10.204%	1,050	23,194	+15.256%
2026-07-02	70.9300	80.3200	70.9300	78.4000	+5.235%	4,004	21,372	+3.495%
2026-07-01	75.5700	75.5700	72.1900	74.5000	+0.608%	192	21,372	+8.913%
2026-06-30	80.6600	80.7500	74.0000	74.0500	-9.728%	574	21,209	+9.575%
2026-06-29	90.2300	90.2300	81.6900	82.0300	-10.643%	77	19,786	-1.085%
2026-06-26	94.4400	94.4400	91.8000	91.8000	-1.418%	535	19,829	-11.612%
2026-06-25	96.1000	96.1000	93.1200	93.1200	-8.075%	521	19,515	-12.865%
2026-06-24	101.0000	101.3000	101.0000	101.3000	+1.707%	511	19,666	-19.901%
2026-06-23	103.5500	103.5500	94.8200	99.6000	+13.790%	131	19,276	-18.534%
2026-06-22	80.6000	87.5900	80.6000	87.5300	+2.771%	714	19,114	-7.300%
2026-06-18	88.0300	88.0300	85.1700	85.1700	-5.251%	56	18,933	-4.732%
2026-06-17	85.1900	89.8900	84.9300	89.8900	+7.575%	999	18,933	-9.734%
2026-06-16	81.8800	84.6600	81.8800	83.5600	+3.506%	109	18,933	-2.896%
2026-06-15	83.0600	83.0600	80.6600	80.7300	-23.319%	113	18,982	+0.508%
2026-06-12	109.1600	109.1600	98.9300	105.2800	-1.855%	576	18,982	-22.929%
2026-06-11	125.8000	126.8100	107.2700	107.2700	-15.000%	119	18,982	-24.359%
2026-06-10	126.2000	126.2000	126.2000	126.2000	+14.623%	345	19,034	-35.705%
2026-06-09	127.2000	127.2000	109.1000	110.1000	+7.299%	676	19,358	-26.303%
2026-06-08	102.6100	104.8000	101.9000	102.6100	-11.459%	1,309	19,748	-20.924%
2026-06-05	94.4900	117.7400	94.4900	115.8900	+28.197%	837	20,490	-29.985%
2026-06-04	91.9700	91.9700	90.4000	90.4000	-3.727%	33	20,612	-10.243%
2026-06-03	93.0100	93.9000	91.7200	93.9000	+4.624%	200	20,609	-13.589%
2026-06-02	89.8300	89.8300	89.0200	89.7500	+2.924%	311	20,624	-9.593%
2026-06-01	89.8300	89.8800	87.2000	87.2000	-1.458%	11	20,419	-6.950%
2026-05-29	88.4700	89.9000	88.1200	88.4900	-3.752%	52	20,418	-8.306%
2026-05-28	93.9000	93.9000	91.8600	91.9400	-6.184%	54	20,426	-11.747%
2026-05-27	98.3500	99.9300	97.9000	98.0000	-1.408%	200	20,413	-17.204%
2026-05-26	97.4300	100.1100	97.3000	99.4000	-4.607%	19	20,400	-18.370%
2026-05-22	103.6800	106.3500	101.5700	104.2000	-5.804%	442	20,197	-22.131%
2026-05-21	117.1200	117.1200	108.1500	110.6200	-2.735%	1,541	20,191	-26.650%
2026-05-20	118.0000	120.2200	113.3000	113.7300	-7.144%	782	20,191	-28.656%
2026-05-19	121.0000	124.8500	118.9000	122.4800	+3.525%	322	18,354	-33.752%
2026-05-18	120.0600	123.7500	116.0000	118.3100	-3.144%	215	18,354	-31.417%
2026-05-15	124.1000	124.1000	121.5000	122.1500	+6.625%	224	18,354	-33.573%
2026-05-14	118.7000	119.0900	114.3600	114.5600	-4.062%	181	18,660	-29.172%
2026-05-13	122.2000	122.5000	118.8400	119.4100	-7.059%	1,050	18,671	-32.049%
2026-05-12	127.0000	128.4800	127.0000	128.4800	+3.697%	513	18,671	-36.846%
2026-05-11	121.9000	123.9000	120.7500	123.9000	-0.442%	1,133	18,671	-34.512%
2026-05-08	125.2000	125.2000	123.5700	124.4500	-5.000%	109	17,189	-34.801%
2026-05-07	127.2300	131.5700	126.9600	131.0000	+1.906%	4,479	17,144	-38.061%
2026-05-06	134.0000	134.0000	128.5500	128.5500	-14.128%	293	17,788	-36.881%
2026-05-04	143.7000	149.7000	140.0200	149.7000	+7.853%	436	18,068	-45.798%
2026-05-01	137.3900	138.8000	137.3900	138.8000	-4.670%	2	17,814	-41.542%
2026-04-30	151.0500	151.0500	145.2000	145.6000	-9.165%	88	17,814	-44.272%
2026-04-29	161.0000	164.3500	157.6000	160.2900	+0.307%	358	17,771	-49.379%
2026-04-28	164.0000	165.1000	159.8000	159.8000	+1.719%	694	17,669	-49.224%
2026-04-27	159.0300	160.7000	157.1000	157.1000	-1.935%	125	17,306	-48.351%
2026-04-24	161.8000	162.5000	157.8000	160.2000	-4.700%	238	17,265	-49.351%
2026-04-23	164.2000	169.6000	161.0400	168.1000	+3.926%	3,694	17,325	-51.731%
2026-04-22	164.0000	165.9000	161.6000	161.7500	-5.630%	351	14,577	-49.836%
2026-04-21	172.1000	172.1000	171.4000	171.4000	+2.133%	39	14,542	-52.660%
2026-04-20	168.0800	168.0800	167.8200	167.8200	+4.691%	2	14,542	-51.651%
2026-04-17	165.3900	165.3900	157.8400	160.3000	-7.683%	392	14,536	-49.382%
2026-04-16	176.3000	182.9000	173.6400	173.6400	-4.646%	4,019	14,584	-53.271%
2026-04-15	182.1000	183.2000	181.6000	182.1000	-2.375%	78	10,583	-55.442%
2026-04-14	184.6000	188.1500	184.5000	186.5300	-8.294%	280	10,380	-56.500%
2026-04-13	216.6400	216.7800	203.4000	203.4000	-8.625%	365	10,177	-60.108%
2026-04-10	214.4000	222.6000	212.8000	222.6000	+3.347%	39	10,227	-63.549%
2026-04-09	235.3000	236.0700	215.3900	215.3900	-6.470%	348	10,177	-62.329%
2026-04-08	228.4000	239.3000	228.4000	230.2900	-26.284%	866	9,952	-64.766%
2026-04-07	300.8000	315.0000	297.3500	312.4000	+7.170%	57	9,644	-74.027%
2026-04-06	291.5000	291.5000	291.5000	291.5000	-3.764%	1	9,612	-72.165%
2026-04-02	328.2000	329.6000	302.9000	302.9000	-1.078%	50	9,617	-73.212%
2026-04-01	304.1600	312.7200	295.4000	306.2000	-11.084%	212	9,617	-73.501%
2026-03-31	365.5000	371.0000	335.7000	344.3700	-16.415%	127	9,495	-76.438%
2026-03-30	397.8000	414.1000	382.9000	412.0000	+2.190%	639	9,416	-80.306%
2026-03-27	381.7200	403.7700	381.7200	403.1700	+14.537%	135	9,367	-79.874%
2026-03-26	332.0000	352.0000	332.0000	352.0000	+12.449%	972	9,019	-76.949%
2026-03-25	308.7600	313.0300	308.3000	313.0300	-3.281%	332	8,984	-74.079%
2026-03-24	331.4900	331.4900	323.6500	323.6500	+4.993%	289	9,014	-74.930%
2026-03-23	290.6100	308.2600	290.6100	308.2600	-11.726%	790	9,152	-73.678%
2026-03-20	334.1500	349.2100	325.4400	349.2100	+9.268%	314	9,415	-76.765%
2026-03-19	334.7100	334.7100	319.2000	319.5900	+4.520%	161	9,646	-74.611%
2026-03-18	288.8900	305.7700	287.6500	305.7700	+12.490%	109	9,678	-73.464%
2026-03-17	273.8000	273.8000	271.8200	271.8200	-2.156%	258	9,647	-70.149%
2026-03-16	285.7000	285.9000	277.8100	277.8100	-11.778%	15	9,600	-70.793%
2026-03-13	309.7600	314.9000	309.2200	314.9000	+6.891%	251	9,591	-74.233%
2026-03-12	289.5000	294.8000	289.5000	294.6000	+7.975%	18	9,689	-72.458%
2026-03-11	268.4700	276.2800	268.1700	272.8400	+2.649%	426	9,680	-70.261%
2026-03-10	265.1200	265.9000	248.1300	265.8000	-6.802%	167	9,478	-69.473%
2026-03-09	303.0000	316.4700	285.2000	285.2000	+3.146%	105	9,488	-71.550%
2026-03-06	290.8000	290.8000	272.5000	276.5000	+4.735%	122	9,521	-70.655%
2026-03-05	264.7000	264.7000	264.0000	264.0000	+13.038%	653	9,471	-69.265%
2026-03-04	233.6500	233.7200	233.5500	233.5500	-7.100%	290	9,526	-65.258%
2026-03-03	271.7500	271.7500	251.4000	251.4000	+6.752%	8	9,753	-67.725%
2026-03-02	257.7900	257.7900	232.4000	235.5000	-1.711%	9	9,746	-65.546%
2026-02-27	240.7300	240.7300	233.7400	239.6000	+1.637%	6	9,747	-66.135%
2026-02-26	224.4500	235.7400	224.4500	235.7400	+9.281%	892	9,584	-65.581%
2026-02-25	221.8000	221.8000	215.7200	215.7200	-5.922%	207	9,013	-62.386%
2026-02-24	243.1000	243.2000	229.1000	229.3000	-0.993%	215	9,013	-64.614%
2026-02-20	231.6000	231.6000	231.6000	231.6000	-2.865%	1	8,607	-64.965%
2026-02-19	238.7800	244.6000	238.0500	238.4300	+5.743%	779	8,483	-65.969%
2026-02-18	227.3000	227.3000	225.4800	225.4800	-6.865%	10	8,891	-64.015%
2026-02-17	258.7000	258.7000	242.1000	242.1000	-3.044%	6	8,886	-66.485%
2026-02-13	239.4000	252.3900	234.7600	249.7000	+3.964%	32	8,896	-67.505%
2026-02-12	218.3000	240.1800	218.3000	240.1800	+10.377%	505	8,896	-66.217%
2026-02-11	217.6000	217.6000	217.6000	217.6000	+2.160%	3	8,753	-62.711%
2026-02-09	212.2700	214.0000	211.9000	213.0000	-5.417%	38	8,754	-61.906%
2026-02-06	236.9000	236.9000	225.2000	225.2000	-0.398%	5	8,769	-63.970%
2026-02-04	227.1000	227.7000	226.1000	226.1000	+1.659%	301	8,568	-64.113%
2026-02-03	210.5900	222.5800	210.5900	222.4100	+6.340%	8	8,585	-63.518%
2026-02-02	209.1300	209.1500	209.1300	209.1500	-8.026%	103	8,585	-61.205%
2026-01-29	214.4000	239.1000	214.4000	227.4000	+4.817%	58	8,654	-64.318%
2026-01-28	216.2300	216.9500	216.2300	216.9500	+2.723%	4	8,700	-62.600%
2026-01-27	211.4000	211.4000	211.2000	211.2000	-0.255%	12	8,698	-61.581%
2026-01-26	215.6000	215.6000	210.8000	211.7400	-3.733%	53	8,700	-61.679%
2026-01-23	221.8000	221.8000	219.8700	219.9500	+2.065%	236	8,675	-63.110%
2026-01-22	217.2000	224.2100	214.6100	215.5000	-5.689%	209	8,606	-62.348%
2026-01-21	244.9400	252.2000	223.1000	228.5000	-11.359%	382	8,599	-64.490%
2026-01-20	246.0900	257.7800	246.0900	257.7800	+18.085%	228	8,573	-68.524%
2026-01-16	220.8000	220.9000	216.5000	218.3000	+2.153%	32	8,496	-62.831%
2026-01-15	214.0000	216.2000	213.1000	213.7000	-4.683%	14	8,496	-62.031%
2026-01-14	225.3000	232.7000	224.2000	224.2000	+1.678%	301	8,499	-63.809%
2026-01-13	217.0000	220.5000	214.4000	220.5000	+4.389%	108	8,218	-63.202%
2026-01-12	211.2300	211.2300	211.2300	211.2300	+0.175%	1	8,307	-61.587%
2026-01-09	222.4000	222.4000	210.8600	210.8600	-7.196%	135	8,307	-61.519%
2026-01-08	224.8000	227.3400	224.8000	227.2100	-0.429%	305	8,262	-64.289%
2026-01-07	221.8000	228.1900	221.8000	228.1900	+1.283%	731	7,919	-64.442%
2026-01-06	222.2000	226.3000	222.2000	225.3000	-0.464%	601	8,096	-63.986%
2026-01-05	228.4700	228.4700	226.3500	226.3500	-4.251%	1,737	7,660	-64.153%
2026-01-02	234.8100	236.4000	234.7800	236.4000	+1.199%	42	7,333	-65.677%
2025-12-31	230.9300	233.6000	230.2000	233.6000	+3.409%	17	7,324	-65.265%
2025-12-30	226.2000	226.2000	225.9000	225.9000	+0.713%	2	7,324	-64.081%
2025-12-29	227.9000	230.5000	223.3700	224.3000	+0.963%	44	7,324	-63.825%
2025-12-26	223.1800	223.1800	222.1600	222.1600	-0.072%	7	7,303	-63.477%
2025-12-24	222.9300	222.9300	222.3200	222.3200	-0.887%	56	7,356	-63.503%
2025-12-23	224.3200	224.3200	224.3100	224.3100	-2.728%	4	7,356	-63.827%
2025-12-22	232.7100	233.2800	230.5000	230.6000	-5.414%	563	7,081	-64.814%
2025-12-19	249.0000	250.0600	243.6000	243.8000	-6.615%	117	7,132	-66.719%
2025-12-18	262.9000	264.1800	256.7800	261.0700	-4.927%	388	7,108	-68.920%
2025-12-17	273.5300	274.6000	273.5300	274.6000	+3.350%	23	6,934	-70.452%
2025-12-16	267.3800	268.8000	265.7000	265.7000	+2.547%	43	6,933	-69.462%
2025-12-15	254.0000	260.3000	254.0000	259.1000	-0.008%	222	6,913	-68.684%
2025-12-12	244.8400	268.7200	244.7200	259.1200	+7.017%	371	6,823	-68.686%
2025-12-11	257.8600	261.0800	242.1300	242.1300	-3.449%	218	6,885	-66.489%
2025-12-10	250.2300	251.9200	248.4900	250.7800	-3.731%	173	6,747	-67.645%
2025-12-09	260.4000	260.5000	260.4000	260.5000	+2.257%	2	6,776	-68.852%
2025-12-05	255.3300	258.6000	251.7600	254.7500	-2.934%	128	6,733	-68.149%
2025-12-04	265.5800	265.5800	262.4500	262.4500	-1.630%	284	6,747	-69.084%
2025-12-03	266.8000	266.8000	266.8000	266.8000	-0.596%	2	6,465	-69.588%
2025-12-02	265.6000	272.4000	264.0500	268.4000	-1.058%	21	6,463	-69.769%
2025-12-01	271.2700	271.2700	271.2700	271.2700	+1.466%	80	6,457	-70.089%
2025-11-28	267.3500	267.3500	267.3500	267.3500	-2.569%	1	6,537	-69.650%
2025-11-26	277.5000	277.5000	274.4000	274.4000	-6.223%	3	6,555	-70.430%
2025-11-25	304.3400	306.4000	292.5400	292.6100	-4.746%	22	6,555	-72.270%
2025-11-24	332.0000	332.6000	302.7100	307.1900	-6.856%	23	6,552	-73.586%
2025-11-21	358.5000	366.7000	329.4000	329.8000	-7.515%	211	6,523	-75.397%
2025-11-20	358.8000	358.8000	356.6000	356.6000	+6.467%	105	6,452	-77.246%
2025-11-19	333.8900	334.9400	333.8900	334.9400	+1.790%	6	6,352	-75.775%
2025-11-18	335.3000	335.3000	328.7200	329.0500	+6.121%	3	6,352	-75.341%
2025-11-17	310.5000	310.5000	310.0000	310.0700	+1.719%	238	6,354	-73.832%
2025-11-13	281.7400	304.8300	281.7400	304.8300	+10.916%	222	6,415	-73.382%
2025-11-12	281.5000	281.5000	274.8300	274.8300	-1.282%	479	6,144	-70.476%
2025-11-11	280.2000	282.2000	278.4000	278.4000	+0.943%	13	6,180	-70.855%
2025-11-10	280.9900	289.1700	275.8000	275.8000	-14.228%	38	6,176	-70.580%
2025-11-07	314.5000	322.7200	314.5000	321.5500	+5.082%	11	6,150	-74.766%
2025-11-06	289.7000	308.7000	289.7000	306.0000	+10.402%	16	6,147	-73.484%
2025-11-05	297.5000	297.5000	277.1700	277.1700	-7.548%	16	6,147	-70.726%
2025-11-04	301.9000	301.9000	295.3700	299.8000	+7.033%	36	6,146	-72.935%
2025-11-03	280.1000	280.1000	280.1000	280.1000	+1.589%	5	6,181	-71.032%
2025-10-31	268.2000	280.1000	268.2000	275.7200	-1.529%	63	6,181	-70.572%
2025-10-30	271.5000	280.0000	268.3900	280.0000	+5.160%	7	6,158	-71.021%
2025-10-29	262.9300	266.2600	262.9300	266.2600	+0.669%	619	6,156	-69.526%
2025-10-28	262.8100	264.7100	259.5400	264.4900	+1.213%	263	6,746	-69.322%
2025-10-27	260.5000	261.6200	260.5000	261.3200	-3.820%	19	6,806	-68.950%
2025-10-24	273.2800	273.3900	271.6700	271.7000	-9.027%	27	6,806	-70.136%
2025-10-23	298.6600	298.6600	298.6600	298.6600	-2.233%	5	6,806	-72.832%
2025-10-22	294.2000	306.3800	291.7400	305.4800	+5.680%	43	6,806	-73.439%
2025-10-21	288.8900	289.0600	288.8900	289.0600	-0.461%	15	6,796	-71.930%
2025-10-20	292.8200	292.8200	288.7100	290.4000	-11.463%	212	6,782	-72.059%
2025-10-17	348.9000	348.9000	328.0000	328.0000	-4.540%	51	6,610	-75.262%
2025-10-16	315.3600	349.8000	315.2100	343.6000	+7.509%	187	6,616	-76.385%
2025-10-15	308.6900	324.7000	308.4100	319.6000	+1.509%	602	6,710	-74.612%
2025-10-14	339.4000	339.4000	314.5300	314.8500	-0.659%	9	6,300	-74.229%
2025-10-13	317.7700	328.3100	314.4700	316.9400	-9.412%	94	6,303	-74.399%
2025-10-10	307.8900	349.8700	307.5400	349.8700	+18.387%	17	6,336	-76.809%
2025-10-09	286.4300	295.5300	286.4300	295.5300	+0.538%	59	6,323	-72.544%
2025-10-08	292.9000	295.3000	292.9000	293.9500	+1.963%	15	6,302	-72.397%
2025-10-07	286.0300	288.4700	286.0300	288.2900	-0.003%	114	6,302	-71.855%
2025-10-03	287.9800	288.4000	287.9800	288.3000	-1.237%	6	6,302	-71.856%
2025-10-02	287.5600	295.3000	287.5600	291.9100	+0.402%	8	6,297	-72.204%
2025-10-01	298.8000	301.1800	290.7400	290.7400	-1.008%	182	6,293	-72.092%
2025-09-30	301.0000	301.0000	293.7000	293.7000	-0.988%	5	6,210	-72.373%
2025-09-29	293.3000	296.6300	293.3000	296.6300	-1.057%	5	6,206	-72.646%
2025-09-26	307.3900	307.3900	299.8000	299.8000	-3.399%	17	6,202	-72.935%
2025-09-24	306.2300	310.3500	306.2300	310.3500	+7.054%	5	6,217	-73.855%
2025-09-22	292.9000	292.9000	289.8000	289.9000	-2.160%	60	6,215	-72.011%
2025-09-19	296.3000	296.3000	296.3000	296.3000	-0.370%	6	6,160	-72.616%
2025-09-18	296.1200	297.4000	291.6600	297.4000	-1.402%	22	6,154	-72.717%
2025-09-17	304.9000	306.5000	300.6000	301.6300	-1.072%	33	6,158	-73.099%
2025-09-16	305.8800	306.5000	304.9000	304.9000	+1.390%	179	6,174	-73.388%
2025-09-15	297.3100	301.7100	296.7000	300.7200	-1.397%	465	6,172	-73.018%
2025-09-12	303.0100	304.9800	301.4000	304.9800	+0.917%	490	6,038	-73.395%
2025-09-11	308.7700	309.1600	302.0300	302.2100	-3.978%	246	5,906	-73.151%
2025-09-10	308.0700	318.0000	308.0700	314.7300	-0.685%	362	5,738	-74.219%
2025-09-09	323.7600	323.7600	316.9000	316.9000	-1.889%	51	5,561	-74.396%
2025-09-08	323.0000	323.0000	323.0000	323.0000	-1.824%	1	5,560	-74.879%
2025-09-05	319.2600	329.0000	319.0500	329.0000	+3.290%	305	5,559	-75.337%
2025-09-04	327.0300	327.0300	318.5200	318.5200	-5.010%	6	5,377	-74.526%
2025-09-03	337.3000	337.3000	335.3200	335.3200	-5.594%	8	5,373	-75.802%
2025-09-02	355.4800	355.4800	355.1900	355.1900	+7.179%	2	5,377	-77.156%
2025-08-29	334.3100	334.4800	331.4000	331.4000	+3.995%	11	5,367	-75.516%
2025-08-28	322.5100	322.5100	318.0400	318.6700	-2.308%	3	5,367	-74.538%
2025-08-27	326.2000	326.2000	326.2000	326.2000	-1.244%	5	5,365	-75.126%
2025-08-26	337.4000	337.4000	330.3100	330.3100	-1.400%	13	5,365	-75.435%
2025-08-25	332.1800	335.0000	332.1800	335.0000	+2.128%	13	5,355	-75.779%
2025-08-22	336.0100	336.0100	327.4000	328.0200	-8.528%	7	5,350	-75.264%
2025-08-21	356.0100	362.2200	356.0100	358.6000	-0.408%	80	5,278	-77.373%
2025-08-20	360.0700	360.0700	360.0700	360.0700	+4.187%	321	5,300	-77.465%
2025-08-19	346.7800	346.7800	345.0000	345.6000	+3.473%	15	5,320	-76.522%
2025-08-18	335.2500	335.2500	333.5000	334.0000	-1.145%	14	5,307	-75.707%
2025-08-14	337.8700	337.8700	337.8700	337.8700	-0.906%	1	5,293	-75.985%
2025-08-13	330.8700	340.9600	330.8700	340.9600	+0.682%	81	5,293	-76.202%
2025-08-12	338.6500	338.6500	338.6500	338.6500	-5.320%	1	5,293	-76.040%
2025-08-11	348.7200	357.6800	348.7200	357.6800	+1.168%	59	5,292	-77.315%
2025-08-08	353.5500	353.5500	353.5500	353.5500	-5.996%	151	5,259	-77.050%
2025-08-07	365.4200	376.1000	365.4200	376.1000	-1.717%	36	5,109	-78.426%
2025-08-05	376.1200	382.6700	376.1200	382.6700	+1.504%	2	4,258	-78.796%
2025-08-04	378.1600	378.1600	375.1000	377.0000	+4.877%	161	4,256	-78.477%
2025-07-31	359.4700	359.4700	359.4700	359.4700	+1.600%	106	4,094	-77.428%
2025-07-30	353.8100	353.8100	353.8100	353.8100	+0.680%	81	4,003	-77.067%
2025-07-29	351.2300	351.4200	351.2300	351.4200	+0.714%	7	4,037	-76.911%
2025-07-28	348.9300	348.9300	348.9300	348.9300	-2.244%	2	4,035	-76.746%
2025-07-25	357.0500	357.0500	356.9400	356.9400	-8.161%	62	4,033	-77.268%
2025-07-22	394.1700	394.1700	387.9100	388.6600	+3.679%	420	3,834	-79.123%
2025-07-21	375.7000	375.7000	374.4000	374.8700	-3.284%	267	3,588	-78.355%
2025-07-18	385.0000	387.6000	384.8000	387.6000	+0.851%	39	3,377	-79.066%
2025-07-17	394.5200	396.6900	384.3300	384.3300	-8.079%	9	3,372	-78.888%
2025-07-16	418.1100	418.1100	418.1100	418.1100	+5.583%	137	3,367	-80.594%
2025-07-15	396.0000	396.0000	396.0000	396.0000	+0.329%	500	3,322	-79.510%
2025-07-14	399.6000	399.6000	394.7000	394.7000	-0.144%	8	3,072	-79.443%
2025-07-11	399.5400	399.5400	392.8200	395.2700	+2.076%	62	3,067	-79.472%
2025-07-10	398.0900	398.0900	387.2300	387.2300	-2.466%	91	3,067	-79.046%
2025-07-09	401.7400	401.7400	397.0200	397.0200	-2.998%	35	2,983	-79.563%
2025-07-08	407.8000	409.2900	407.2100	409.2900	-1.613%	22	2,981	-80.175%
2025-07-07	417.0600	424.6000	412.7900	416.0000	+0.181%	6	2,965	-80.495%
2025-07-02	419.8200	420.5800	415.2500	415.2500	-2.544%	274	2,962	-80.460%
2025-07-01	426.0800	426.0900	426.0800	426.0900	-0.395%	4	2,759	-80.957%
2025-06-30	427.7700	427.7800	427.7700	427.7800	-0.119%	12	2,763	-81.032%
2025-06-27	432.0200	432.0200	427.3900	428.2900	-4.314%	110	2,763	-81.055%
2025-06-26	447.6000	447.6000	447.6000	447.6000	-4.394%	391	2,786	-81.872%
2025-06-24	468.1700	468.1700	468.1700	468.1700	-6.856%	15	3,102	-82.669%
2025-06-17	487.4500	502.6300	487.4500	502.6300	+4.187%	5	3,027	-83.857%
2025-06-16	477.6800	482.7700	477.4100	482.4300	-7.025%	130	3,026	-83.181%
2025-06-13	499.2700	519.9700	499.2700	518.8800	+9.125%	66	2,918	-84.362%
2025-06-11	475.4800	475.4900	475.4800	475.4900	-2.157%	365	2,903	-82.935%
2025-06-10	485.7900	485.9700	485.7900	485.9700	-1.002%	201	2,552	-83.303%
2025-06-06	492.0000	492.0000	490.8900	490.8900	-3.747%	6	2,451	-83.471%
2025-06-04	510.0000	510.0000	510.0000	510.0000	-0.299%	200	2,449	-84.090%
2025-06-03	511.5300	511.5300	511.5300	511.5300	-5.096%	150	2,400	-84.138%
2025-05-30	539.0000	539.0000	539.0000	539.0000	+1.618%	50	2,325	-84.946%
2025-05-29	528.5000	530.4200	528.5000	530.4200	-1.198%	12	2,300	-84.703%
2025-05-27	536.8500	536.8500	536.8500	536.8500	-5.600%	6	2,288	-84.886%
2025-05-21	568.7000	568.7000	568.7000	568.7000	+10.170%	5	2,282	-85.732%
2025-05-16	514.2000	516.5000	514.2000	516.2000	-5.359%	60	2,282	-84.281%
2025-05-14	545.4300	545.4300	545.4300	545.4300	-29.330%	10	2,164	-85.124%
2025-04-29	761.1000	771.8000	758.5000	771.8000	-1.169%	72	2,154	-89.487%
2025-04-28	780.9300	780.9300	780.9300	780.9300	-37.516%	2	2,091	-89.610%
2025-04-07	1,233.0800	1,249.8100	1,233.0800	1,249.8100	+86.862%	550	2,225	-93.508%
2025-04-02	668.8400	668.8400	668.8400	668.8400	+0.309%	17	2,634	-87.869%
2025-03-31	666.6500	667.1300	666.6500	666.7800	+1.236%	8	2,634	-87.831%
2025-03-28	657.7800	658.6400	657.7800	658.6400	+16.826%	4	2,634	-87.681%
2025-03-25	563.6300	563.7800	563.6300	563.7800	-15.678%	2	2,634	-85.608%
2025-03-12	668.8400	668.8400	668.6000	668.6000	-7.615%	2	2,672	-87.864%
2025-03-11	713.5200	732.1900	708.5500	723.7100	+6.574%	31	2,672	-88.788%
2025-03-10	679.0700	679.0700	679.0700	679.0700	+17.385%	15	2,672	-88.051%
2025-03-06	584.0100	589.8700	578.5000	578.5000	+4.420%	36	2,672	-85.974%
2025-03-05	554.0100	554.0100	554.0100	554.0100	-6.783%	4	2,672	-85.354%
2025-03-04	609.1000	609.1000	593.6000	594.3200	+4.377%	312	2,672	-86.347%
2025-03-03	569.4000	569.4000	569.4000	569.4000	+8.830%	10	2,563	-85.750%
2025-02-28	541.7400	544.4900	523.2000	523.2000	+12.589%	46	2,563	-84.492%
2025-02-24	464.7000	464.7000	464.7000	464.7000	+7.892%	12	2,552	-82.539%
2025-02-20	430.8800	430.8800	430.7100	430.7100	+2.680%	10	2,552	-81.161%
2025-02-19	423.3600	425.7800	418.5900	419.4700	-2.046%	17	2,552	-80.657%
2025-02-18	431.5800	431.5800	427.9300	428.2300	-0.114%	9	2,549	-81.052%
2025-02-14	427.8900	428.7200	427.8900	428.7200	+0.323%	6	2,431	-81.074%
2025-02-13	442.3900	443.1900	426.6400	427.3400	-4.268%	915	1,850	-81.013%
2025-02-12	455.7000	455.7000	445.6100	446.3900	+0.258%	46	1,850	-81.823%
2025-02-11	445.1400	445.2400	445.1400	445.2400	+2.026%	2	1,836	-81.776%
2025-01-31	436.4000	436.4000	436.4000	436.4000	-4.319%	2	1,837	-81.407%
2025-01-29	457.0700	457.0700	456.1000	456.1000	-0.037%	3	1,837	-82.210%
2025-01-28	456.0800	456.2700	456.0800	456.2700	+5.937%	2	1,836	-82.217%
2025-01-23	436.3900	436.3900	430.7000	430.7000	-1.727%	5	1,836	-81.161%
2025-01-22	439.5900	439.5900	437.4500	438.2700	-3.228%	169	1,835	-81.486%
2025-01-21	452.8900	452.8900	452.8900	452.8900	-7.717%	27	1,711	-82.084%
2025-01-15	491.3700	491.4900	490.3000	490.7600	-7.088%	72	1,711	-83.466%
2025-01-14	528.2000	528.2000	528.2000	528.2000	-2.095%	1	1,711	-84.638%
2025-01-13	540.2000	540.2000	539.5000	539.5000	-0.006%	18	1,711	-84.960%
2025-01-10	536.2500	548.2000	536.2000	539.5300	+4.637%	108	1,711	-84.961%
2025-01-08	515.6200	515.6200	515.6200	515.6200	+3.108%	25	1,715	-84.264%
2025-01-07	500.0800	500.0800	500.0800	500.0800	+6.296%	223	1,715	-83.775%
2025-01-06	460.5800	470.4600	460.0400	470.4600	-3.713%	56	1,715	-82.753%
2025-01-03	504.5800	504.7400	151.4800	488.6000	-1.958%	466	1,715	-83.393%
2024-12-31	499.7000	499.7000	498.3600	498.3600	+11.567%	2	1,716	-83.719%
2024-12-26	457.3600	458.4000	446.6900	446.6900	-2.722%	22	1,716	-81.835%
2024-12-24	458.8400	459.3600	458.8400	459.1900	-14.170%	4	1,730	-82.330%
2024-12-20	535.0000	535.0000	535.0000	535.0000	+1.717%	1	1,730	-84.834%
2024-12-19	525.9700	525.9700	525.9700	525.9700	+15.258%	20	1,729	-84.573%
2024-12-17	458.9900	458.9900	455.1000	456.3400	-0.369%	25	1,709	-82.219%
2024-12-13	458.0300	458.0300	458.0300	458.0300	+2.011%	195	1,777	-82.285%
2024-12-09	449.0000	449.0000	449.0000	449.0000	-3.360%	1	1,766	-81.929%
2024-11-27	455.0100	464.6100	455.0100	464.6100	+2.407%	6	1,765	-82.536%
2024-11-26	454.1000	454.1000	453.6900	453.6900	-9.284%	4	0	-82.116%
2024-11-18	500.3100	500.5000	500.0400	500.1200	+5.526%	28	0	-83.776%
2024-11-14	473.9300	473.9300	473.9300	473.9300	-15.355%	46	0	-82.879%
2024-10-23	559.8500	559.9000	559.3300	559.9000	+2.308%	8	0	-85.508%
2024-10-17	547.2700	547.2700	547.2700	547.2700	-4.989%	2	0	-85.174%
2024-10-09	576.0100	576.0100	576.0100	576.0100	-11.790%	34	0	-85.913%
2024-09-03	653.0000	653.0000	653.0000	653.0000	+1.215%	2	0	-87.574%
2024-08-27	645.1600	645.1600	645.1600	645.1600	+7.430%	2	0	-87.423%
2024-07-12	600.5400	600.5400	600.5400	600.5400	+0.090%	500	0	-86.489%
2024-07-09	600.0000	600.0000	600.0000	600.0000	-19.251%	70	0	-86.477%
2024-05-15	743.0400	743.0400	743.0400	743.0400	-11.013%	2	0	-89.080%
2024-04-15	835.0000	835.0000	835.0000	835.0000	0.000%	2	0	-90.283%

.dark-mode .j06Qzx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j06Qzx{ 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