Dark

SPX20261218P6350
SPX Dec 18 2026 6350.00 Put (SPX261218P06350000)
option OPRA

EOD

Jul 8, 2026

82.61+14.071%(+10.19)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	80.9300	82.6100	80.9300	82.6100	+14.071%	4	4,677	0.000%
2026-07-07	72.5100	72.5700	72.4100	72.4200	+1.571%	4	4,679	+14.071%
2026-07-06	73.5200	73.6000	71.3000	71.3000	-15.501%	46	4,677	+15.863%
2026-07-02	84.3800	84.3800	84.3800	84.3800	+6.272%	2	4,645	-2.098%
2026-06-30	78.0000	79.4000	77.8000	79.4000	-10.079%	8	4,645	+4.043%
2026-06-29	89.2300	89.5600	88.3000	88.3000	-12.833%	3	4,639	-6.444%
2026-06-24	100.8000	101.6000	100.8000	101.3000	-3.936%	49	4,639	-18.450%
2026-06-23	105.4500	105.4500	105.4500	105.4500	+14.595%	2	4,680	-21.660%
2026-06-22	90.5200	92.2500	90.5200	92.0200	+2.142%	4	4,680	-10.226%
2026-06-18	90.0600	90.0900	90.0600	90.0900	+1.339%	2	4,678	-8.303%
2026-06-16	86.9400	88.9000	86.3700	88.9000	+3.132%	30	4,678	-7.075%
2026-06-15	87.9000	88.5500	86.2000	86.2000	-17.036%	69	4,680	-4.165%
2026-06-12	105.0000	105.0000	103.9000	103.9000	-7.373%	2	4,680	-20.491%
2026-06-11	131.7900	131.7900	112.1700	112.1700	-11.677%	36	4,680	-26.353%
2026-06-10	127.0000	127.0000	127.0000	127.0000	+8.640%	1	4,713	-34.953%
2026-06-09	130.1000	130.7000	116.9000	116.9000	+5.601%	6	4,711	-29.333%
2026-06-08	102.7600	110.7000	102.7600	110.7000	+0.036%	7	4,711	-25.375%
2026-06-05	110.6600	110.6600	110.6600	110.6600	+20.152%	1	4,711	-25.348%
2026-06-04	91.8000	92.1000	91.8000	92.1000	-4.629%	142	4,710	-10.304%
2026-06-03	96.5600	96.5700	96.5600	96.5700	+1.867%	8	4,597	-14.456%
2026-06-02	94.8000	94.8000	94.8000	94.8000	+2.111%	1	4,597	-12.859%
2026-05-29	92.8500	92.8500	92.8400	92.8400	-3.272%	2	4,597	-11.019%
2026-05-28	96.0700	96.0700	95.9800	95.9800	-5.976%	2	4,597	-13.930%
2026-05-27	103.0500	104.5500	102.0700	102.0800	-0.507%	34	4,597	-19.073%
2026-05-26	102.0000	104.4000	102.0000	102.6000	-3.951%	3	4,570	-19.483%
2026-05-22	107.8300	107.8300	106.8200	106.8200	-5.569%	4	4,570	-22.664%
2026-05-21	122.1500	122.1500	112.9800	113.1200	-4.845%	52	4,572	-26.971%
2026-05-20	122.6000	122.6000	118.8800	118.8800	-7.702%	5	4,572	-30.510%
2026-05-19	126.5000	130.3300	126.5000	128.8000	+4.317%	17	4,520	-35.862%
2026-05-18	125.0300	125.7000	123.4700	123.4700	-2.233%	42	4,520	-33.093%
2026-05-15	125.8800	126.2900	125.8800	126.2900	+6.314%	4	4,520	-34.587%
2026-05-14	123.6000	123.6000	118.7100	118.7900	-4.739%	9	4,509	-30.457%
2026-05-13	127.9000	127.9000	124.7000	124.7000	-8.578%	206	4,508	-33.753%
2026-05-12	137.1200	137.1500	136.4000	136.4000	+6.479%	3	4,508	-39.435%
2026-05-11	126.3700	128.1000	126.3700	128.1000	-5.531%	1,564	4,508	-35.511%
2026-05-07	132.1000	135.6000	132.1000	135.6000	+0.259%	6	4,602	-39.078%
2026-05-06	141.3600	141.3600	135.2500	135.2500	-7.993%	456	4,590	-38.921%
2026-05-05	147.0000	147.0000	147.0000	147.0000	-0.474%	3	4,286	-43.803%
2026-05-01	143.8900	147.7000	143.8900	147.7000	-3.716%	6	4,293	-44.069%
2026-04-30	163.9500	163.9500	153.4000	153.4000	-9.738%	6	4,293	-46.147%
2026-04-28	169.9500	169.9500	169.9500	169.9500	+2.875%	1	4,278	-51.392%
2026-04-27	165.2000	165.2000	165.2000	165.2000	-0.781%	1	4,278	-49.994%
2026-04-24	168.8000	168.8000	166.5000	166.5000	-5.398%	23	4,277	-50.384%
2026-04-23	171.3500	179.9700	170.7300	176.0000	+3.469%	97	4,299	-53.063%
2026-04-22	171.5400	174.6400	169.7000	170.1000	-6.053%	118	4,309	-51.434%
2026-04-21	172.4000	183.3000	172.3000	181.0600	+1.434%	46	4,379	-54.374%
2026-04-20	174.4000	178.5000	174.4000	178.5000	+6.726%	35	4,379	-53.720%
2026-04-17	167.0300	167.2500	167.0300	167.2500	-9.103%	4	4,360	-50.607%
2026-04-16	184.8000	189.6900	184.0000	184.0000	-3.311%	10	4,363	-55.103%
2026-04-15	190.1000	191.9000	188.6300	190.3000	-11.776%	172	4,365	-56.590%
2026-04-13	215.7000	215.7000	215.7000	215.7000	-6.258%	2	4,401	-61.701%
2026-04-10	226.8000	230.1000	222.9000	230.1000	+1.509%	147	4,403	-64.098%
2026-04-09	247.7400	247.7700	226.6800	226.6800	-9.183%	30	4,485	-63.557%
2026-04-08	250.1400	250.1400	249.6000	249.6000	-18.075%	11	4,488	-66.903%
2026-04-06	304.6700	304.6700	304.6700	304.6700	-5.908%	1	4,494	-72.885%
2026-04-02	339.6400	339.6500	323.8000	323.8000	+1.632%	21	4,493	-74.487%
2026-04-01	329.6400	329.6400	310.3900	318.6000	-7.357%	8	4,493	-74.071%
2026-03-31	343.9000	343.9000	343.9000	343.9000	-20.375%	5	4,494	-75.978%
2026-03-30	409.0000	436.1000	403.0000	431.9000	+2.032%	183	4,494	-80.873%
2026-03-27	394.7300	423.3000	390.6000	423.3000	+19.915%	28	4,480	-80.484%
2026-03-26	353.0000	353.0000	353.0000	353.0000	+11.815%	1	4,481	-76.598%
2026-03-25	315.7000	315.7000	315.7000	315.7000	+0.032%	1	4,481	-73.833%
2026-03-23	317.1000	317.1000	315.5000	315.6000	-13.022%	3	4,481	-73.824%
2026-03-20	333.0000	362.8500	332.9300	362.8500	+12.760%	39	4,478	-77.233%
2026-03-19	337.1100	337.6600	320.8000	321.7900	+5.713%	159	4,506	-74.328%
2026-03-18	291.8000	304.4000	291.8000	304.4000	+3.291%	18	4,508	-72.861%
2026-03-16	290.3000	298.2000	289.6000	294.7000	-5.877%	82	4,511	-71.968%
2026-03-12	304.2000	313.1000	304.2000	313.1000	+11.068%	2	4,429	-73.615%
2026-03-11	282.1700	282.1700	281.9000	281.9000	+3.298%	2	4,429	-70.695%
2026-03-10	272.8100	272.9000	256.2000	272.9000	-9.154%	120	4,427	-69.729%
2026-03-09	300.3000	300.4000	300.3000	300.4000	+26.591%	51	5,026	-72.500%
2026-03-04	251.3000	259.9000	237.3000	237.3000	-5.642%	17	4,885	-65.188%
2026-02-27	251.2400	251.5900	250.2000	251.4900	+11.625%	13	4,870	-67.152%
2026-02-25	225.3000	225.3000	225.3000	225.3000	-5.909%	4	4,876	-63.333%
2026-02-24	239.3700	239.4500	239.3700	239.4500	-6.098%	6	4,876	-65.500%
2026-02-19	255.1000	255.1000	255.0000	255.0000	+6.206%	2	5,129	-67.604%
2026-02-18	236.2000	240.1000	235.5000	240.1000	+7.226%	667	5,127	-65.594%
2026-02-10	223.9200	223.9200	223.9200	223.9200	+0.278%	117	5,167	-63.107%
2026-02-09	231.1000	232.4000	223.3000	223.3000	-2.318%	105	5,271	-63.005%
2026-02-06	248.5200	248.9900	228.6000	228.6000	-13.989%	230	5,335	-63.863%
2026-02-05	264.6000	271.0100	255.3000	265.7800	+9.758%	155	5,377	-68.918%
2026-02-04	233.7000	242.1500	230.7000	242.1500	+2.649%	395	5,405	-65.885%
2026-02-03	235.9000	235.9000	235.9000	235.9000	+7.276%	2	5,011	-64.981%
2026-02-02	228.1000	228.3100	219.9000	219.9000	-5.905%	933	5,009	-62.433%
2026-01-30	228.2000	239.3000	225.8000	233.7000	+3.042%	359	4,260	-64.651%
2026-01-29	249.1000	250.9000	226.8000	226.8000	+1.545%	1,123	4,458	-63.576%
2026-01-28	223.3000	223.3500	223.3000	223.3500	-2.476%	2	4,711	-63.013%
2026-01-23	228.5500	229.0300	228.4200	229.0200	+0.153%	8	4,711	-63.929%
2026-01-22	231.8000	234.0600	228.4200	228.6700	-11.622%	47	4,711	-63.874%
2026-01-21	258.9700	258.9700	258.7400	258.7400	-0.972%	692	4,698	-68.072%
2026-01-20	249.8800	261.2800	249.8800	261.2800	+14.176%	3	4,007	-68.383%
2026-01-16	226.6000	228.8900	224.6000	228.8400	+3.174%	105	3,947	-63.901%
2026-01-15	222.7000	222.7000	221.8000	221.8000	-6.425%	8	3,947	-62.755%
2026-01-14	244.8600	244.8600	236.9000	237.0300	+5.394%	19	3,817	-65.148%
2026-01-13	224.4000	225.8000	223.3000	224.9000	+2.783%	25	3,807	-63.268%
2026-01-12	218.7900	218.8600	218.7500	218.8100	-5.302%	24	3,802	-62.246%
2026-01-09	230.8900	231.0900	230.7200	231.0600	-2.753%	66	3,790	-64.247%
2026-01-07	231.2300	238.3000	227.3000	237.6000	+3.457%	126	3,667	-65.231%
2026-01-06	232.0500	236.7700	229.5100	229.6600	-6.756%	50	3,512	-64.029%
2026-01-02	239.5000	249.5000	238.4000	246.3000	+3.968%	48	3,488	-66.460%
2025-12-30	236.3000	237.4800	234.8100	236.9000	+0.509%	14	3,515	-65.129%
2025-12-29	236.5000	239.8800	233.3900	235.7000	+1.770%	119	3,517	-64.951%
2025-12-26	229.0100	233.8200	229.0100	231.6000	+0.130%	429	3,382	-64.331%
2025-12-24	233.9300	234.0200	230.4000	231.3000	-1.725%	173	2,952	-64.284%
2025-12-23	234.2000	235.3700	234.1000	235.3600	-2.462%	42	2,952	-64.901%
2025-12-22	241.3000	241.3000	241.3000	241.3000	-5.164%	2	2,990	-65.765%
2025-12-19	268.2000	268.2000	254.4400	254.4400	-5.868%	11	2,988	-67.533%
2025-12-18	273.5000	280.4000	269.0000	270.3000	-5.819%	925	2,984	-69.438%
2025-12-17	277.9000	287.0000	277.9000	287.0000	+10.317%	10	2,360	-71.216%
2025-12-12	255.6000	260.1600	255.6000	260.1600	+1.143%	14	2,360	-68.246%
2025-12-11	267.8800	267.8800	257.2200	257.2200	-3.947%	24	2,350	-67.884%
2025-12-10	267.7900	267.7900	267.7900	267.7900	-2.088%	72	2,357	-69.151%
2025-12-08	273.5000	273.5000	273.5000	273.5000	+4.147%	2	2,285	-69.795%
2025-12-05	261.8400	262.6100	261.8400	262.6100	-2.881%	2	2,285	-68.543%
2025-12-04	270.4000	270.4000	270.4000	270.4000	-0.574%	1	2,285	-69.449%
2025-12-03	271.9600	271.9600	271.9600	271.9600	-0.781%	2	2,284	-69.624%
2025-12-02	274.4700	274.4700	274.1000	274.1000	-1.115%	4	2,282	-69.861%
2025-12-01	277.1900	277.1900	277.1900	277.1900	-3.787%	1	2,282	-70.197%
2025-11-26	288.1000	288.1000	288.1000	288.1000	-8.973%	1	2,281	-71.326%
2025-11-25	316.5000	316.5000	316.5000	316.5000	-2.112%	126	2,281	-73.899%
2025-11-24	323.3300	323.3300	323.3300	323.3300	-8.728%	1	2,156	-74.450%
2025-11-21	381.8400	384.2600	354.1700	354.2500	-3.075%	78	2,156	-76.680%
2025-11-20	365.4900	365.4900	365.4900	365.4900	+6.306%	4	2,165	-77.397%
2025-11-19	343.8100	343.8100	343.8100	343.8100	+0.609%	9	2,165	-75.972%
2025-11-18	362.0500	367.6400	339.4700	341.7300	-0.073%	60	2,165	-75.826%
2025-11-17	326.3900	342.2400	325.9400	341.9800	+7.676%	10	2,169	-75.844%
2025-11-14	317.6000	317.6000	317.6000	317.6000	+8.496%	441	2,169	-73.989%
2025-11-13	292.7300	292.7300	292.7300	292.7300	+2.525%	20	1,893	-71.779%
2025-11-12	287.3500	287.6400	285.0500	285.5200	-0.203%	8	1,893	-71.067%
2025-11-11	286.1000	286.1000	286.1000	286.1000	-10.677%	1	1,894	-71.125%
2025-11-06	322.1000	322.1000	320.3000	320.3000	+11.447%	3	1,814	-74.209%
2025-11-03	287.4000	287.4000	287.4000	287.4000	+1.944%	5	1,498	-71.256%
2025-10-30	281.4700	281.9200	281.4700	281.9200	+2.894%	8	1,498	-70.697%
2025-10-29	274.1000	274.1000	273.9900	273.9900	+1.178%	4	1,498	-69.849%
2025-10-28	270.3100	270.8000	270.2700	270.8000	-4.513%	7	1,498	-69.494%
2025-10-24	283.2900	283.6000	283.2900	283.6000	-5.062%	4	1,277	-70.871%
2025-10-23	305.5000	305.5000	298.7100	298.7200	-5.319%	480	1,277	-72.345%
2025-10-22	320.7200	321.2600	315.1000	315.5000	+3.619%	294	817	-73.816%
2025-10-20	302.8200	305.0800	302.6100	304.4800	-12.304%	128	545	-72.868%
2025-10-17	346.1000	347.2000	344.1000	347.2000	+6.441%	6	533	-76.207%
2025-10-16	325.9000	326.1900	325.9000	326.1900	+0.212%	2	533	-74.674%
2025-10-15	319.3000	325.5000	319.2800	325.5000	-5.488%	17	533	-74.621%
2025-10-10	343.5000	344.4000	343.5000	344.4000	+12.091%	3	520	-76.013%
2025-10-09	298.1800	307.2500	298.0900	307.2500	+0.372%	11	520	-73.113%
2025-10-08	305.5000	306.1100	305.2500	306.1100	+2.180%	4	519	-73.013%
2025-10-06	299.5600	299.5800	299.5600	299.5800	-1.454%	8	519	-72.425%
2025-10-03	303.8000	304.0000	303.8000	304.0000	-0.874%	4	517	-72.826%
2025-10-01	306.6800	306.6800	306.6800	306.6800	-1.925%	1	520	-73.063%
2025-09-30	312.7000	312.7000	312.7000	312.7000	+1.263%	1	521	-73.582%
2025-09-29	304.3900	308.8000	303.8600	308.8000	-0.394%	91	520	-73.248%
2025-09-26	311.1700	311.1700	310.0200	310.0200	+1.416%	3	527	-73.353%
2025-09-23	305.5000	305.6900	305.5000	305.6900	+1.643%	5	528	-72.976%
2025-09-22	300.7500	300.7500	300.7500	300.7500	-2.281%	1	528	-72.532%
2025-09-19	305.7800	307.7700	305.7800	307.7700	+1.752%	90	529	-73.159%
2025-09-18	303.6700	303.7200	302.3500	302.4700	-3.629%	8	529	-72.688%
2025-09-16	314.1000	314.1000	313.8600	313.8600	+0.445%	2	529	-73.679%
2025-09-15	308.5300	312.4700	308.5100	312.4700	-0.456%	16	529	-73.562%
2025-09-12	315.5500	315.9300	312.9100	313.9000	+0.259%	11	531	-73.683%
2025-09-11	314.0800	315.6000	313.0900	313.0900	-4.309%	12	528	-73.615%
2025-09-10	319.5800	327.2200	319.5800	327.1900	-2.804%	66	531	-74.752%
2025-09-08	336.5800	336.6300	336.5800	336.6300	-2.228%	4	531	-75.460%
2025-08-29	344.3000	344.3000	344.3000	344.3000	-2.071%	9	530	-76.006%
2025-08-13	351.7000	351.7000	351.5800	351.5800	-3.798%	2	530	-76.503%
2025-08-11	365.4600	365.4600	365.4600	365.4600	-4.127%	1	531	-77.396%
2025-08-07	381.1900	381.1900	381.1900	381.1900	-4.048%	1	530	-78.328%
2025-08-05	397.2700	397.2700	397.2700	397.2700	-5.100%	1	531	-79.206%
2025-08-01	418.6200	418.6200	418.6200	418.6200	+13.024%	2	530	-80.266%
2025-07-31	357.1200	370.3800	357.1200	370.3800	+1.463%	2	528	-77.696%
2025-07-28	359.6000	365.0400	359.6000	365.0400	-1.373%	7	545	-77.370%
2025-07-24	370.3600	370.3600	370.1200	370.1200	-8.198%	2	543	-77.680%
2025-07-22	403.1700	403.1700	403.1700	403.1700	+3.669%	1	543	-79.510%
2025-07-21	397.3100	397.3100	387.3700	388.9000	-3.654%	10	542	-78.758%
2025-07-17	405.1000	405.3000	403.6500	403.6500	-3.178%	6	541	-79.534%
2025-07-16	416.9000	416.9000	416.9000	416.9000	+1.231%	1	539	-80.185%
2025-07-15	411.2700	412.3400	410.9300	411.8300	-1.471%	8	539	-79.941%
2025-07-14	418.8900	421.7400	417.9800	417.9800	+1.064%	10	539	-80.236%
2025-07-11	412.6400	414.4700	411.8200	413.5800	-2.572%	66	539	-80.026%
2025-07-08	425.0000	425.0000	424.3700	424.5000	-1.510%	10	539	-80.539%
2025-07-07	431.0100	431.0100	431.0100	431.0100	+3.728%	1	541	-80.833%
2025-07-03	415.4900	415.5200	415.4900	415.5200	-9.571%	20	561	-80.119%
2025-06-26	464.2000	464.2000	459.5000	459.5000	-11.980%	2	561	-82.022%
2025-06-17	521.7700	522.2500	521.7400	522.0400	-2.528%	10	560	-84.176%
2025-06-13	539.1100	539.1100	534.7000	535.5800	-4.786%	176	556	-84.576%
2025-05-29	560.0000	562.5000	560.0000	562.5000	+3.211%	70	516	-85.314%
2025-05-20	545.6000	545.6000	545.0000	545.0000	+1.717%	6	446	-84.842%
2025-05-16	535.3000	535.9000	534.6000	535.8000	-35.185%	60	444	-84.582%
2025-04-30	828.2600	828.2600	826.6600	826.6600	-6.924%	2	431	-90.007%
2025-04-14	888.1600	888.1600	888.1600	888.1600	+29.829%	1	430	-90.699%
2025-04-02	684.1000	684.1000	684.1000	684.1000	-5.276%	1	428	-87.924%
2025-04-01	722.2000	722.2000	722.2000	722.2000	+22.717%	1	428	-88.561%
2025-03-25	588.5900	588.5900	588.5100	588.5100	-2.942%	2	428	-85.963%
2025-03-04	607.4800	607.4800	606.3500	606.3500	+5.691%	6	408	-86.376%
2025-03-03	573.7000	573.7000	573.7000	573.7000	+12.933%	10	408	-85.600%
2025-02-25	508.0000	508.0000	508.0000	508.0000	+14.492%	70	401	-83.738%
2025-02-19	443.7000	443.7000	443.7000	443.7000	-5.596%	1	372	-81.382%
2025-02-06	461.8200	470.0000	461.8200	470.0000	+3.693%	416	372	-82.423%
2025-01-22	454.8700	454.8700	453.2200	453.2600	-10.005%	104	409	-81.774%
2025-01-15	508.7100	508.9700	503.2800	503.6500	-7.959%	199	376	-83.598%
2025-01-14	547.2000	547.2000	547.2000	547.2000	-2.163%	2	96	-84.903%
2025-01-13	580.7000	580.7000	559.3000	559.3000	+17.087%	20	94	-85.230%
2025-01-06	476.8800	477.6800	476.8800	477.6800	-7.349%	8	84	-82.706%
2025-01-03	515.1000	516.8000	515.1000	515.5700	-2.330%	84	84	-83.977%
2025-01-02	527.8700	527.8700	527.8700	527.8700	+4.861%	1	63	-84.350%
2024-12-20	502.8000	503.4000	502.8000	503.4000	-7.434%	3	63	-83.590%
2024-12-19	543.8300	543.8300	543.8300	543.8300	+16.228%	20	62	-84.810%
2024-12-18	467.9000	467.9000	467.9000	467.9000	+1.919%	41	42	-82.345%
2024-12-02	459.0900	459.0900	459.0900	459.0900	-11.132%	1	25	-82.006%
2024-11-18	517.1000	517.1000	516.6000	516.6000	0.000%	4	0	-84.009%

.dark-mode .PyzfGs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PyzfGs{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P6350SPX Dec 18 2026 6350.00 Put (SPX261218P06350000)option OPRA

SPX20261218P6350
SPX Dec 18 2026 6350.00 Put (SPX261218P06350000)
option OPRA