Dark

SPX20261218P6325
SPX Dec 18 2026 6325.00 Put (SPX261218P06325000)
option OPRA

EOD

Sep 10, 2026

38.42+17.313%(+5.67)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	38.4200	38.4200	38.4200	38.4200	+17.313%	3	3,525	0.000%
2026-09-09	32.7500	32.7500	32.7500	32.7500	+6.331%	5	3,522	+17.313%
2026-09-08	29.4000	30.8000	29.4000	30.8000	+6.907%	2	3,522	+24.740%
2026-09-04	28.8100	28.8100	28.8100	28.8100	-5.665%	1	3,522	+33.356%
2026-09-03	30.5400	30.5400	30.5400	30.5400	-10.962%	6	3,522	+25.802%
2026-09-02	34.3000	34.3000	34.3000	34.3000	-7.547%	3	3,516	+12.012%
2026-09-01	36.2000	37.1000	36.2000	37.1000	+10.417%	12	3,519	+3.558%
2026-08-31	33.6000	33.6000	33.6000	33.6000	-6.198%	72	3,519	+14.345%
2026-08-26	35.8200	35.8200	35.8200	35.8200	-8.506%	250	3,523	+7.259%
2026-08-25	38.7800	39.1500	38.7800	39.1500	-6.496%	15	3,373	-1.865%
2026-08-20	41.8700	41.8700	41.8700	41.8700	-3.303%	10	3,358	-8.240%
2026-08-18	44.4300	44.4300	43.3000	43.3000	+10.403%	13	3,363	-11.270%
2026-08-13	39.1400	39.2200	39.1400	39.2200	-6.485%	2	3,367	-2.040%
2026-08-12	42.2700	42.2700	41.8500	41.9400	-5.753%	9	3,368	-8.393%
2026-08-11	43.8200	44.5000	43.8200	44.5000	-5.319%	13	3,375	-13.663%
2026-08-05	47.0000	47.0000	47.0000	47.0000	-46.427%	1	3,377	-18.255%
2026-07-29	77.9300	88.2500	77.9300	87.7300	+16.014%	7	3,377	-56.207%
2026-07-28	75.6200	75.6200	75.6200	75.6200	-4.472%	10	3,377	-49.193%
2026-07-27	79.0300	79.1600	79.0300	79.1600	+4.792%	2	3,377	-51.465%
2026-07-24	76.1100	76.7400	75.5400	75.5400	+10.117%	4	3,378	-49.140%
2026-07-21	71.8000	71.8300	68.6000	68.6000	-8.509%	41	3,379	-43.994%
2026-07-17	76.3000	76.3000	74.9800	74.9800	+7.222%	36	3,377	-48.760%
2026-07-16	69.8100	69.9300	69.8100	69.9300	+4.249%	2	3,369	-45.059%
2026-07-14	67.0800	67.0800	67.0800	67.0800	-6.963%	6	3,383	-42.725%
2026-07-13	68.7000	72.1000	68.6000	72.1000	-5.702%	47	3,383	-46.713%
2026-07-08	77.0800	77.0800	76.4600	76.4600	+3.689%	38	3,355	-49.752%
2026-07-07	71.6900	74.2700	71.5200	73.7400	+4.050%	16	3,331	-47.898%
2026-07-06	70.8700	70.8700	70.8700	70.8700	-9.327%	1	3,329	-45.788%
2026-06-30	78.0900	78.1600	78.0900	78.1600	-9.148%	902	3,261	-50.844%
2026-06-29	86.0500	86.0500	86.0300	86.0300	-13.884%	4	2,362	-55.341%
2026-06-25	91.8800	100.2300	91.8800	99.9000	+5.213%	23	2,366	-61.542%
2026-06-24	94.9500	94.9500	94.9500	94.9500	-4.130%	1	2,375	-59.537%
2026-06-23	99.1100	99.1100	98.9400	99.0400	+10.795%	4	2,374	-61.208%
2026-06-22	89.3900	89.3900	89.3900	89.3900	+2.277%	1	2,370	-57.020%
2026-06-18	88.4800	88.6900	86.9000	87.4000	-9.430%	22	2,369	-56.041%
2026-06-17	96.5000	96.5000	96.5000	96.5000	+12.196%	15	2,369	-60.187%
2026-06-16	84.7100	86.7800	84.3200	86.0100	+3.977%	122	2,369	-55.331%
2026-06-15	85.3000	85.3000	82.7200	82.7200	-18.981%	70	2,352	-53.554%
2026-06-12	102.1000	102.1000	102.1000	102.1000	-6.587%	1	2,352	-62.370%
2026-06-11	110.0900	110.0900	109.3000	109.3000	-6.501%	9	2,352	-64.849%
2026-06-09	116.9000	116.9000	116.9000	116.9000	+12.188%	8	2,356	-67.134%
2026-06-08	106.6000	107.6000	104.2000	104.2000	+16.036%	149	2,356	-63.129%
2026-06-04	92.6000	92.8000	89.4000	89.8000	-4.873%	146	2,407	-57.216%
2026-06-03	94.3700	94.4000	94.3700	94.4000	+5.593%	4	2,518	-59.301%
2026-06-01	89.4000	89.4000	89.4000	89.4000	-1.106%	5	2,518	-57.025%
2026-05-29	90.4200	90.4200	90.4000	90.4000	-11.286%	4	2,523	-57.500%
2026-05-26	99.6700	101.9000	99.6700	101.9000	-13.571%	5	2,523	-62.296%
2026-05-20	119.7000	119.7000	117.9000	117.9000	-6.131%	99	2,519	-67.413%
2026-05-19	125.7700	127.0500	125.2000	125.6000	+3.001%	28	2,502	-69.411%
2026-05-18	119.7500	121.9400	119.7500	121.9400	-0.958%	25	2,502	-68.493%
2026-05-15	123.1200	123.1200	123.1200	123.1200	+7.360%	1	2,502	-68.795%
2026-05-14	122.0500	122.0500	114.2700	114.6800	-6.590%	124	2,514	-66.498%
2026-05-13	124.7000	124.7000	122.5000	122.7700	-6.759%	264	2,677	-68.706%
2026-05-12	131.6700	131.6700	131.6700	131.6700	+2.883%	2	2,677	-70.821%
2026-05-08	127.9800	127.9800	127.9800	127.9800	-0.868%	40	2,677	-69.980%
2026-05-07	129.1000	129.1000	129.1000	129.1000	-4.257%	1	2,677	-70.240%
2026-05-06	135.0000	135.0000	134.6000	134.8400	-6.556%	3	2,677	-71.507%
2026-05-05	144.2000	144.3000	142.8000	144.3000	+0.980%	150	2,676	-73.375%
2026-05-04	142.9000	142.9000	142.9000	142.9000	-3.250%	2	2,650	-73.114%
2026-05-01	140.7700	147.7000	139.4000	147.7000	-1.138%	100	2,567	-73.988%
2026-04-30	152.3900	152.3900	149.4000	149.4000	-10.432%	102	2,567	-74.284%
2026-04-29	163.3500	167.2000	162.9900	166.8000	+1.478%	200	2,567	-76.966%
2026-04-28	165.2900	165.2900	164.3700	164.3700	+1.275%	80	2,449	-76.626%
2026-04-27	162.5900	162.5900	162.3000	162.3000	+0.018%	6	2,409	-76.328%
2026-04-24	166.9000	166.9000	162.2700	162.2700	-5.657%	3	2,410	-76.323%
2026-04-23	170.1000	174.0300	164.6900	172.0000	+3.783%	255	2,411	-77.663%
2026-04-22	166.4200	170.4400	165.7300	165.7300	-5.889%	326	2,284	-76.818%
2026-04-21	167.7000	176.1000	167.7000	176.1000	+6.232%	17	2,203	-78.183%
2026-04-17	169.3900	169.3900	165.7700	165.7700	-8.817%	5	2,203	-76.823%
2026-04-16	181.8000	181.8000	181.8000	181.8000	-0.055%	1	2,203	-78.867%
2026-04-15	186.7000	187.5000	181.9000	181.9000	-6.029%	39	2,203	-78.879%
2026-04-14	189.5600	193.5700	189.0500	193.5700	-13.244%	10	2,201	-80.152%
2026-04-09	241.7600	241.9300	223.1200	223.1200	-9.286%	50	2,201	-82.781%
2026-04-08	245.9600	245.9600	245.9600	245.9600	-21.444%	10	2,201	-84.380%
2026-04-01	309.4000	313.1000	309.4000	313.1000	-7.064%	4	2,201	-87.729%
2026-03-31	367.0800	367.7800	336.9000	336.9000	-21.119%	205	2,201	-88.596%
2026-03-30	391.7000	427.1000	390.6000	427.1000	+3.489%	49	2,269	-91.004%
2026-03-27	378.0100	412.7000	377.6900	412.7000	+26.829%	21	2,257	-90.691%
2026-03-23	325.0000	325.4000	325.0000	325.4000	-2.549%	2	2,257	-88.193%
2026-03-20	333.9100	333.9100	333.9100	333.9100	+24.347%	1	2,255	-88.494%
2026-03-17	270.9300	270.9300	268.5200	268.5300	-5.713%	24	2,254	-85.692%
2026-03-16	292.0000	292.0000	284.8000	284.8000	+3.076%	8	2,243	-86.510%
2026-03-11	277.7000	277.8000	276.3000	276.3000	+8.370%	13	2,242	-86.095%
2026-03-10	268.3100	268.3100	253.9800	254.9600	+0.398%	96	2,237	-84.931%
2026-03-05	270.4000	270.4000	253.9500	253.9500	+7.926%	13	2,188	-84.871%
2026-03-04	251.3000	252.9000	235.3000	235.3000	-8.692%	252	2,175	-83.672%
2026-03-03	286.2000	286.2000	257.7000	257.7000	+5.111%	7	2,050	-85.091%
2026-03-02	245.1700	245.1700	245.1700	245.1700	-0.817%	7	2,045	-84.329%
2026-02-27	247.3300	247.3300	247.1900	247.1900	+2.893%	2	2,052	-84.457%
2026-02-26	239.9400	240.5900	239.5400	240.2400	-3.673%	640	2,051	-84.008%
2026-02-19	249.7000	249.8000	249.3000	249.4000	+9.147%	5	1,505	-84.595%
2026-02-06	240.5200	244.4000	228.4000	228.5000	-13.002%	135	1,504	-83.186%
2026-02-05	249.2700	270.3000	249.2700	262.6500	+15.909%	201	1,523	-85.372%
2026-02-04	226.3000	226.6000	226.3000	226.6000	-1.078%	3	1,529	-83.045%
2026-02-03	229.0700	229.0700	229.0700	229.0700	+7.565%	7	1,529	-83.228%
2026-02-02	215.5000	218.5000	212.8600	212.9600	-7.489%	83	1,522	-81.959%
2026-01-30	226.3000	230.2000	221.0000	230.2000	+3.600%	25	1,556	-83.310%
2026-01-29	230.0200	246.2000	222.2000	222.2000	+1.605%	285	1,570	-82.709%
2026-01-28	218.4600	218.6900	218.0100	218.6900	+2.044%	6	1,682	-82.432%
2026-01-27	214.6500	214.6500	214.3100	214.3100	-0.718%	2	1,685	-82.073%
2026-01-26	215.8800	215.8800	215.8600	215.8600	-2.060%	6	1,686	-82.201%
2026-01-22	219.5200	228.9600	219.3700	220.4000	-5.420%	99	1,683	-82.568%
2026-01-21	242.9800	251.3800	233.0300	233.0300	-10.311%	135	1,683	-83.513%
2026-01-20	256.1200	260.0400	256.0900	259.8200	+16.563%	6	1,683	-85.213%
2026-01-16	224.7000	224.7000	220.0000	222.9000	+1.410%	50	1,644	-82.764%
2026-01-15	218.3000	219.8000	218.1000	219.8000	-4.939%	5	1,644	-82.520%
2026-01-14	237.1000	237.3000	230.6900	231.2200	+5.918%	27	1,642	-83.384%
2026-01-13	221.5000	221.5000	218.3000	218.3000	-1.208%	7	1,639	-82.400%
2026-01-12	222.8500	222.8500	220.9700	220.9700	-4.280%	4	1,633	-82.613%
2026-01-08	230.8900	230.8900	230.8500	230.8500	-1.050%	2	1,633	-83.357%
2026-01-07	227.3000	233.3000	222.9000	233.3000	+3.874%	70	1,625	-83.532%
2026-01-06	229.6200	232.3400	224.6000	224.6000	-3.729%	58	1,602	-82.894%
2026-01-05	231.3700	234.7000	230.0100	233.3000	-5.008%	185	1,577	-83.532%
2026-01-02	235.3000	245.6000	235.2000	245.6000	+1.278%	15	1,522	-84.357%
2025-12-31	237.7000	242.5000	237.7000	242.5000	+5.115%	55	1,478	-84.157%
2025-12-30	230.1000	231.1000	230.0000	230.7000	+0.654%	6	1,478	-83.346%
2025-12-29	232.7000	232.7000	228.2000	229.2000	+0.087%	5	1,476	-83.237%
2025-12-24	229.9000	229.9000	228.9000	229.0000	-0.348%	27	1,463	-83.223%
2025-12-23	232.3500	234.4000	229.1000	229.8000	-2.751%	249	1,463	-83.281%
2025-12-22	237.8000	238.2400	236.3000	236.3000	-11.631%	6	1,378	-83.741%
2025-12-18	268.3700	268.5900	267.4000	267.4000	-0.161%	202	1,373	-85.632%
2025-12-16	267.9500	267.9500	267.8300	267.8300	+0.878%	4	1,371	-85.655%
2025-12-15	265.5000	265.5000	265.5000	265.5000	-1.044%	1	1,373	-85.529%
2025-12-08	264.8200	268.3000	264.4400	268.3000	+0.675%	9	1,373	-85.680%
2025-12-04	266.5000	266.5000	266.5000	266.5000	-0.586%	1	1,372	-85.583%
2025-12-02	268.0700	268.0700	268.0700	268.0700	-2.136%	1	1,372	-85.668%
2025-12-01	276.4100	276.4100	273.9200	273.9200	-7.991%	7	1,371	-85.974%
2025-11-25	320.6700	320.6700	297.7100	297.7100	-11.967%	8	1,368	-87.095%
2025-11-18	338.9700	338.9700	338.1800	338.1800	+20.692%	6	1,280	-88.639%
2025-11-12	280.1500	280.2000	280.1500	280.2000	-4.894%	2	1,283	-86.288%
2025-11-10	294.8100	294.9100	294.0400	294.6200	-11.557%	66	1,283	-86.959%
2025-11-07	333.3100	333.3100	333.1200	333.1200	+5.311%	4	1,256	-88.467%
2025-11-06	315.8200	316.3200	315.8200	316.3200	+3.086%	4	1,258	-87.854%
2025-11-04	295.2900	306.8500	295.1500	306.8500	+11.137%	12	1,256	-87.479%
2025-10-30	276.6200	278.6900	272.9800	276.1000	+2.647%	283	1,252	-86.085%
2025-10-29	267.6400	269.0100	266.0900	268.9800	+1.802%	12	1,254	-85.716%
2025-10-27	264.6100	264.6100	264.2200	264.2200	-4.789%	4	1,260	-85.459%
2025-10-24	277.8000	277.8000	277.5100	277.5100	-5.416%	2	1,260	-86.155%
2025-10-23	303.5000	303.5000	293.4000	293.4000	-2.677%	8	1,260	-86.905%
2025-10-22	300.7100	301.4700	300.5500	301.4700	+2.408%	8	1,256	-87.256%
2025-10-21	294.6000	294.6000	294.3800	294.3800	-1.539%	2	1,252	-86.949%
2025-10-20	298.0800	298.9800	297.1400	298.9800	-9.556%	28	1,251	-87.150%
2025-10-16	330.3700	330.5700	330.3700	330.5700	+6.050%	8	1,237	-88.378%
2025-10-15	311.9000	311.9000	311.7100	311.7100	-8.929%	4	1,237	-87.674%
2025-10-14	347.6800	350.4100	341.2100	342.2700	+1.624%	25	1,236	-88.775%
2025-10-10	335.8000	337.2000	333.7000	336.8000	+13.020%	7	1,225	-88.593%
2025-10-09	299.1000	299.1000	298.0000	298.0000	+1.564%	2	1,230	-87.107%
2025-10-08	300.2500	300.3400	293.4100	293.4100	-0.218%	88	1,228	-86.906%
2025-10-06	294.0600	294.0600	294.0500	294.0500	-0.427%	4	1,224	-86.934%
2025-10-03	295.3100	295.3100	295.3100	295.3100	+0.061%	1	1,222	-86.990%
2025-10-02	295.1700	295.1700	295.1300	295.1300	-4.094%	4	1,222	-86.982%
2025-09-30	307.5800	307.7300	307.5800	307.7300	+1.327%	4	1,220	-87.515%
2025-09-29	298.1300	303.7000	297.3700	303.7000	-0.729%	68	1,218	-87.349%
2025-09-26	305.9700	305.9700	305.9300	305.9300	-5.050%	4	1,192	-87.442%
2025-09-25	322.2000	322.2000	322.2000	322.2000	+3.808%	1	1,190	-88.076%
2025-09-23	298.4100	310.3800	298.0300	310.3800	+5.011%	9	1,191	-87.622%
2025-09-22	298.4000	299.6900	295.5700	295.5700	-2.087%	78	1,188	-87.001%
2025-09-19	302.1000	302.1000	300.1100	301.8700	+0.503%	16	1,149	-87.273%
2025-09-18	297.3700	301.4900	296.9100	300.3600	-2.859%	28	1,141	-87.209%
2025-09-17	310.5600	315.9400	309.2000	309.2000	-0.537%	13	1,129	-87.574%
2025-09-16	310.8900	311.0600	310.3000	310.8700	+1.396%	192	1,124	-87.641%
2025-09-15	304.1200	306.5900	302.6500	306.5900	-0.315%	360	1,045	-87.469%
2025-09-12	309.8500	309.8500	307.4700	307.5600	-0.227%	96	865	-87.508%
2025-09-11	314.9900	315.3200	307.1500	308.2600	-3.891%	641	823	-87.536%
2025-09-10	315.6200	320.8000	312.9400	320.7400	-2.181%	876	503	-88.021%
2025-09-08	327.9600	327.9600	327.8900	327.8900	+0.592%	4	65	-88.283%
2025-09-04	325.8300	325.9600	325.8300	325.9600	-3.847%	4	63	-88.213%
2025-08-29	338.3000	339.0000	338.3000	339.0000	-8.986%	2	59	-88.667%
2025-08-07	372.4700	372.4700	372.4700	372.4700	-4.549%	1	59	-89.685%
2025-08-05	390.2200	390.2200	390.2200	390.2200	+10.638%	1	59	-90.154%
2025-07-28	352.7000	352.8000	352.7000	352.7000	-7.757%	3	59	-89.107%
2025-07-21	382.3200	382.3600	382.3200	382.3600	-6.536%	2	56	-89.952%
2025-07-16	409.1000	409.1000	409.1000	409.1000	+1.918%	1	57	-90.609%
2025-07-15	401.5000	401.5000	401.4000	401.4000	-11.332%	2	56	-90.429%
2025-06-26	452.7000	452.7000	452.7000	452.7000	-14.004%	1	55	-91.513%
2025-06-13	526.2500	526.4200	526.2500	526.4200	-1.604%	16	54	-92.702%
2025-05-20	535.0000	535.0000	535.0000	535.0000	+1.614%	2	50	-92.819%
2025-05-16	525.4000	526.5000	525.2000	526.5000	-4.325%	60	48	-92.703%
2025-05-14	550.3000	550.3000	550.3000	550.3000	-22.460%	1	25	-93.018%
2025-05-08	709.7000	709.7000	709.7000	709.7000	+1.082%	1	24	-94.586%
2025-05-02	702.1000	702.1000	702.1000	702.1000	-35.217%	2	23	-94.528%
2025-04-07	1,083.7800	1,083.7800	1,083.7800	1,083.7800	+88.405%	1	22	-96.455%
2025-03-25	575.0400	575.2400	575.0400	575.2400	-1.145%	2	21	-93.321%
2025-03-03	581.2000	581.9000	581.2000	581.9000	0.000%	20	20	-93.397%

.dark-mode .rH9bf0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rH9bf0{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P6325SPX Dec 18 2026 6325.00 Put (SPX261218P06325000)option OPRA

SPX20261218P6325
SPX Dec 18 2026 6325.00 Put (SPX261218P06325000)
option OPRA