Dark

SPX20261218P6375
SPX Dec 18 2026 6375.00 Put (SPX261218P06375000)
option OPRA

EOD

Sep 9, 2026

34.18+4.847%(+1.58)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	34.1800	34.1800	34.1800	34.1800	+4.847%	8	3,087	0.000%
2026-09-08	31.2500	32.6000	31.2500	32.6000	+6.885%	2	3,093	+4.847%
2026-09-04	29.5400	30.5000	29.1900	30.5000	+1.667%	25	3,083	+12.066%
2026-09-03	29.9900	30.0000	29.9800	30.0000	-17.355%	17	3,083	+13.933%
2026-09-02	36.3000	36.3000	36.3000	36.3000	-7.634%	1	3,253	-5.840%
2026-09-01	35.0000	39.3000	35.0000	39.3000	-6.872%	183	3,253	-13.028%
2026-08-24	42.2000	42.2000	42.2000	42.2000	-7.253%	1	3,161	-19.005%
2026-08-18	46.1000	46.1000	45.5000	45.5000	+9.903%	4	3,162	-24.879%
2026-08-14	41.4000	41.4000	41.4000	41.4000	-11.159%	3	3,160	-17.440%
2026-08-11	46.6000	46.6000	46.6000	46.6000	+1.813%	30	3,160	-26.652%
2026-08-10	45.7700	45.7700	45.7700	45.7700	-4.046%	1	3,160	-25.322%
2026-08-06	47.7000	47.7000	47.7000	47.7000	-3.245%	1	3,160	-28.344%
2026-08-05	49.3000	49.3000	49.3000	49.3000	-2.876%	1	3,162	-30.669%
2026-08-04	50.7600	50.7600	50.7600	50.7600	-8.639%	10	3,162	-32.664%
2026-08-03	56.7000	56.7000	55.5600	55.5600	-24.511%	3	3,172	-38.481%
2026-07-28	73.6000	73.6000	73.6000	73.6000	-6.314%	2	3,172	-53.560%
2026-07-27	78.7100	78.7100	78.5600	78.5600	-6.175%	2	3,170	-56.492%
2026-07-23	88.4900	88.5400	83.7300	83.7300	+17.138%	23	3,169	-59.178%
2026-07-22	71.4800	71.4800	71.4800	71.4800	-0.860%	41	3,149	-52.182%
2026-07-21	72.4000	72.4000	72.1000	72.1000	-10.546%	19	3,108	-52.594%
2026-07-17	80.6000	80.6000	79.3000	80.6000	+12.570%	3	3,090	-57.593%
2026-07-14	71.8000	71.8000	71.6000	71.6000	-5.291%	9	3,089	-52.263%
2026-07-13	76.6000	76.6000	75.6000	75.6000	+3.505%	40	3,086	-54.788%
2026-07-09	73.0100	73.0700	73.0100	73.0400	-7.894%	4	3,085	-53.204%
2026-07-08	83.0100	83.0100	78.9100	79.3000	-3.704%	8	3,083	-56.898%
2026-06-30	82.3500	82.3500	82.3500	82.3500	-7.264%	4	3,083	-58.494%
2026-06-29	88.8000	88.8000	88.8000	88.8000	-13.281%	3	3,087	-61.509%
2026-06-25	99.7000	102.4000	99.7000	102.4000	-5.709%	2	3,088	-66.621%
2026-06-24	101.9000	108.6000	99.9800	108.6000	+3.193%	5	3,089	-68.527%
2026-06-23	104.2000	105.2400	104.2000	105.2400	+11.554%	9	3,090	-67.522%
2026-06-22	94.3400	94.3400	94.3400	94.3400	+0.255%	10	3,089	-63.769%
2026-06-18	91.0000	94.1000	91.0000	94.1000	-8.374%	4	3,090	-63.677%
2026-06-17	102.7000	102.7000	102.7000	102.7000	+14.365%	1	3,090	-66.719%
2026-06-16	88.3000	91.0900	88.3000	89.8000	+1.895%	28	3,090	-61.938%
2026-06-15	89.7000	89.7000	88.1300	88.1300	-24.881%	5	3,161	-61.216%
2026-06-12	112.1900	117.8100	112.1900	117.3200	-6.219%	6	3,161	-70.866%
2026-06-11	125.1000	125.1000	125.1000	125.1000	-6.809%	5	3,161	-72.678%
2026-06-10	131.1300	135.1000	130.2800	134.2400	+11.402%	24	3,167	-74.538%
2026-06-09	124.5000	141.6500	120.5000	120.5000	+14.413%	47	3,162	-71.635%
2026-06-08	105.7900	105.7900	105.3200	105.3200	+9.367%	2	3,158	-67.547%
2026-06-02	95.7900	96.3000	95.7900	96.3000	+2.045%	467	3,615	-64.507%
2026-06-01	95.1600	96.4900	94.3700	94.3700	-1.452%	72	3,152	-63.781%
2026-05-29	95.0400	96.3600	94.3100	95.7600	-3.468%	2,131	3,150	-64.307%
2026-05-28	98.8800	99.2000	98.8800	99.2000	-7.116%	2	2,199	-65.544%
2026-05-26	106.8000	106.8000	106.8000	106.8000	-6.398%	1	2,199	-67.996%
2026-05-21	114.1000	114.1000	114.1000	114.1000	-6.129%	1	2,225	-70.044%
2026-05-20	124.2000	124.2000	121.5500	121.5500	-7.847%	2	2,225	-71.880%
2026-05-19	132.1400	132.6800	129.5000	131.9000	+2.367%	55	2,226	-74.086%
2026-05-15	131.9000	131.9000	128.8500	128.8500	+5.184%	5	2,226	-73.473%
2026-05-14	125.4000	125.4000	122.5000	122.5000	-3.861%	8	2,227	-72.098%
2026-05-13	127.4200	127.4200	127.4200	127.4200	-8.659%	12	2,198	-73.175%
2026-05-12	136.3800	139.5000	136.3800	139.5000	+4.494%	3	2,198	-75.498%
2026-05-08	133.5000	133.5000	133.5000	133.5000	-3.666%	3	2,198	-74.397%
2026-05-07	135.2000	138.5800	135.2000	138.5800	-2.676%	14	2,180	-75.336%
2026-05-06	142.5900	142.5900	142.3900	142.3900	-5.010%	2	2,169	-75.996%
2026-05-04	149.9000	149.9000	149.9000	149.9000	+0.604%	2	2,169	-77.198%
2026-05-01	147.4600	149.3300	147.4600	149.0000	-6.683%	3	2,170	-77.060%
2026-04-30	161.1900	161.6700	159.6700	159.6700	-6.626%	3	2,170	-78.593%
2026-04-29	171.0000	171.0000	171.0000	171.0000	-1.905%	1	2,170	-80.012%
2026-04-28	174.5800	174.5800	174.3200	174.3200	+1.995%	2	2,169	-80.392%
2026-04-27	170.9900	170.9900	170.9100	170.9100	-2.947%	2	2,169	-80.001%
2026-04-24	176.4400	176.4400	176.1000	176.1000	-3.189%	2	2,169	-80.591%
2026-04-23	176.3400	181.9000	172.8000	181.9000	+4.546%	19	2,170	-81.209%
2026-04-22	175.8000	176.9900	173.9300	173.9900	-1.198%	12	2,170	-80.355%
2026-04-21	175.5000	176.4000	175.5000	176.1000	+0.319%	10	2,183	-80.591%
2026-04-20	175.6500	175.6500	175.5400	175.5400	+2.296%	2	2,183	-80.529%
2026-04-17	171.7000	171.7000	171.6000	171.6000	-12.404%	3	2,184	-80.082%
2026-04-16	190.8500	195.9000	190.8500	195.9000	-3.388%	13	2,183	-82.552%
2026-04-14	200.8000	202.7700	200.8000	202.7700	-5.265%	10	2,183	-83.143%
2026-04-13	214.0400	214.0400	214.0400	214.0400	-9.459%	4	2,204	-84.031%
2026-04-10	229.0000	236.4000	229.0000	236.4000	+1.147%	10	2,209	-85.541%
2026-04-09	252.1000	252.1000	233.7200	233.7200	-6.490%	23	2,201	-85.376%
2026-04-08	255.2500	255.9000	249.9400	249.9400	-19.734%	14	2,218	-86.325%
2026-04-07	311.0500	311.3900	311.0500	311.3900	-4.686%	12	2,206	-89.023%
2026-04-02	326.7000	326.7000	326.7000	326.7000	+0.245%	2	2,211	-89.538%
2026-04-01	323.6000	327.5000	316.1000	325.9000	-7.441%	22	2,211	-89.512%
2026-03-31	401.8000	404.5000	352.1000	352.1000	-20.267%	55	2,219	-90.293%
2026-03-30	415.8300	445.4200	413.0000	441.6000	+4.274%	52	2,247	-92.260%
2026-03-27	405.0000	423.5000	405.0000	423.5000	+25.351%	12	2,235	-91.929%
2026-03-24	338.0300	338.0300	335.6900	337.8500	+8.633%	60	2,223	-89.883%
2026-03-23	311.0000	311.0000	311.0000	311.0000	-11.552%	3	2,203	-89.010%
2026-03-20	340.7300	351.6200	340.7300	351.6200	+6.908%	7	2,203	-90.279%
2026-03-19	344.7200	348.0000	328.9000	328.9000	+6.682%	224	2,202	-89.608%
2026-03-18	310.9200	310.9200	308.3000	308.3000	+6.347%	43	2,090	-88.913%
2026-03-17	289.9000	289.9000	289.9000	289.9000	-3.108%	1	2,070	-88.210%
2026-03-16	294.9000	299.2000	293.2000	299.2000	-2.794%	3	2,069	-88.576%
2026-03-12	303.1900	307.8000	301.8300	307.8000	+5.682%	247	2,070	-88.895%
2026-03-11	294.6000	294.6100	291.2500	291.2500	+9.439%	38	2,025	-88.264%
2026-03-10	265.5800	266.1300	265.5800	266.1300	-4.640%	2	2,015	-87.157%
2026-03-09	279.0800	279.0800	279.0800	279.0800	+5.234%	2	2,015	-87.753%
2026-03-05	277.6800	277.6800	265.2000	265.2000	-0.971%	101	2,017	-87.112%
2026-03-03	267.8000	267.8000	267.8000	267.8000	+5.061%	4	1,916	-87.237%
2026-03-02	254.9000	254.9000	254.9000	254.9000	-0.863%	2	1,916	-86.591%
2026-02-27	248.6400	257.1200	248.6300	257.1200	+10.756%	5	1,914	-86.707%
2026-02-25	232.1500	232.1500	232.1500	232.1500	-5.668%	10	1,909	-85.277%
2026-02-18	246.1000	246.1000	246.1000	246.1000	-4.686%	2	1,909	-86.111%
2026-02-17	274.8100	276.9800	254.2800	258.2000	+1.574%	4	1,909	-86.762%
2026-02-13	254.2000	254.2000	254.2000	254.2000	+9.934%	13	1,897	-86.554%
2026-02-11	229.9000	231.4500	229.2000	231.2300	+1.684%	76	1,897	-85.218%
2026-02-10	229.1000	229.9300	223.6000	227.4000	0.000%	578	1,963	-84.969%
2026-02-09	234.8000	236.9300	224.5000	227.4000	-15.871%	268	1,817	-84.969%
2026-02-05	270.3000	270.3000	270.3000	270.3000	+8.337%	2	2,019	-87.355%
2026-02-04	237.4000	249.5000	237.1000	249.5000	+10.052%	3	2,017	-86.301%
2026-02-02	226.6800	226.7100	226.6800	226.7100	-4.664%	2	2,016	-84.923%
2026-01-30	236.6900	239.3000	236.6900	237.8000	-3.569%	7	2,015	-85.627%
2026-01-29	257.6200	257.6200	246.6000	246.6000	+8.272%	9	2,019	-86.139%
2026-01-28	227.4900	232.1400	225.2000	227.7600	+2.300%	999	2,013	-84.993%
2026-01-27	225.7000	226.2000	222.6400	222.6400	-2.692%	154	1,961	-84.648%
2026-01-26	225.2000	228.9000	224.7000	228.8000	-2.055%	206	1,953	-85.061%
2026-01-23	237.3100	237.3300	232.8300	233.6000	-1.122%	108	1,914	-85.368%
2026-01-22	237.0400	239.3300	236.2400	236.2500	-11.030%	264	1,861	-85.532%
2026-01-21	254.2700	266.9400	249.5000	265.5400	-1.982%	154	1,729	-87.128%
2026-01-20	262.0000	270.9500	262.0000	270.9100	+16.081%	270	1,683	-87.383%
2026-01-16	233.5900	233.7100	233.3800	233.3800	+1.558%	24	1,771	-85.354%
2026-01-15	229.8000	229.8000	229.8000	229.8000	-0.563%	1	1,771	-85.126%
2026-01-13	228.7000	232.3000	227.9000	231.1000	+3.032%	15	1,771	-85.210%
2026-01-12	225.7000	225.7000	224.3000	224.3000	-7.619%	7	1,767	-84.761%
2026-01-07	236.5000	243.7000	232.6000	242.8000	+3.539%	165	1,763	-85.923%
2026-01-06	234.9000	234.9000	234.1900	234.5000	-3.498%	7	1,737	-85.424%
2026-01-05	243.0000	243.0000	243.0000	243.0000	+0.935%	1	1,741	-85.934%
2025-12-30	240.7500	240.7500	240.7500	240.7500	-0.799%	50	1,740	-85.803%
2025-12-29	242.6600	242.6900	242.6600	242.6900	+2.487%	2	1,790	-85.916%
2025-12-26	238.7000	238.9000	236.3000	236.8000	+0.013%	24	1,786	-85.566%
2025-12-24	236.6400	236.7700	236.5500	236.7700	-1.177%	52	1,750	-85.564%
2025-12-23	239.6400	239.6600	239.5600	239.5900	-3.039%	4	1,750	-85.734%
2025-12-22	249.6800	249.7000	246.9900	247.1000	-12.401%	42	1,748	-86.168%
2025-12-18	281.1200	282.7000	274.0400	282.0800	-3.265%	93	1,707	-87.883%
2025-12-17	291.6000	291.6000	291.6000	291.6000	+6.025%	1	1,593	-88.278%
2025-12-12	275.1000	275.1000	275.0300	275.0300	+3.903%	4	1,593	-87.572%
2025-12-10	265.3000	265.3000	264.4000	264.7000	-3.040%	5	1,595	-87.087%
2025-12-09	273.0000	273.0000	273.0000	273.0000	-2.115%	188	1,593	-87.480%
2025-12-08	278.7000	278.9000	278.7000	278.9000	+2.488%	3	1,405	-87.745%
2025-12-05	272.1300	272.1300	272.1300	272.1300	-3.088%	1	1,405	-87.440%
2025-12-03	284.0300	284.8100	280.8000	280.8000	-1.470%	7	1,405	-87.828%
2025-11-28	284.7100	284.9900	284.7100	284.9900	-7.293%	6	1,400	-88.007%
2025-11-25	307.3200	307.4100	307.3200	307.4100	-21.322%	4	1,397	-88.881%
2025-11-21	389.7800	390.7200	389.7800	390.7200	+11.003%	6	1,395	-91.252%
2025-11-18	351.9900	351.9900	351.9900	351.9900	+1.508%	1	1,398	-90.289%
2025-11-17	346.7600	346.7600	346.7600	346.7600	+8.092%	1	1,397	-90.143%
2025-11-14	333.6300	335.3200	320.8000	320.8000	-1.079%	3	1,397	-89.345%
2025-11-13	317.6000	324.3000	317.6000	324.3000	-0.582%	2	1,397	-89.460%
2025-11-06	326.3000	326.3000	326.2000	326.2000	+10.128%	2	1,396	-89.522%
2025-10-31	298.2300	298.2400	296.2000	296.2000	+3.458%	5	1,400	-88.460%
2025-10-30	286.3000	286.3000	286.3000	286.3000	+3.492%	1	1,398	-88.061%
2025-10-28	276.4900	276.6400	276.4900	276.6400	-11.639%	2	1,399	-87.645%
2025-10-23	314.2500	314.2500	312.0500	313.0800	-2.619%	188	1,388	-89.083%
2025-10-22	310.0600	327.2300	310.0600	321.5000	+4.928%	120	1,295	-89.369%
2025-10-21	311.0700	311.7000	303.8900	306.4000	-7.802%	252	1,239	-88.845%
2025-10-16	332.2000	333.7900	329.0400	332.3300	-1.476%	214	1,121	-89.715%
2025-10-13	337.2300	337.3100	337.2300	337.3100	-6.430%	4	1,014	-89.867%
2025-10-10	350.7000	360.4900	350.7000	360.4900	+16.287%	13	1,016	-90.518%
2025-10-09	312.6000	312.6000	310.0000	310.0000	+1.773%	562	1,019	-88.974%
2025-10-08	304.6000	304.6000	304.6000	304.6000	-2.712%	10	737	-88.779%
2025-10-07	313.2300	313.2300	313.0900	313.0900	+2.260%	4	737	-89.083%
2025-10-06	306.2200	306.2200	306.1700	306.1700	-1.806%	4	737	-88.836%
2025-10-03	306.6600	311.8000	306.6600	311.8000	+1.323%	2	735	-89.038%
2025-10-01	309.0500	309.0600	307.7300	307.7300	-1.897%	92	735	-88.893%
2025-09-29	310.3500	313.6800	309.1800	313.6800	-3.218%	460	689	-89.104%
2025-09-24	324.0800	324.1100	324.0800	324.1100	+3.988%	4	463	-89.454%
2025-09-23	310.6500	311.8300	310.5300	311.6800	+1.607%	9	461	-89.034%
2025-09-22	310.5600	311.3000	306.4700	306.7500	-2.066%	120	457	-88.857%
2025-09-19	314.0200	314.0200	313.1800	313.2200	+1.359%	8	397	-89.088%
2025-09-18	313.8900	314.3500	308.9700	309.0200	-5.812%	340	393	-88.939%
2025-09-17	328.0900	328.0900	328.0900	328.0900	+3.902%	1	227	-89.582%
2025-09-15	316.3300	316.3300	315.7700	315.7700	-1.752%	8	227	-89.176%
2025-09-12	321.9400	322.9200	320.5200	321.4000	+0.300%	256	223	-89.365%
2025-09-11	320.3600	320.4400	320.3600	320.4400	-2.257%	4	118	-89.333%
2025-09-10	327.7100	327.8400	327.7100	327.8400	-4.698%	8	118	-89.574%
2025-09-08	343.8000	344.0000	343.8000	344.0000	-2.420%	2	118	-90.064%
2025-08-29	352.5300	352.5300	352.5300	352.5300	+1.740%	1	66	-90.304%
2025-08-27	346.5000	346.5000	346.5000	346.5000	-5.766%	1	66	-90.136%
2025-08-12	368.3600	368.3600	367.7000	367.7000	-2.082%	2	65	-90.704%
2025-08-08	375.5200	375.5200	375.5200	375.5200	-3.351%	1	65	-90.898%
2025-08-07	388.5400	388.5400	388.5400	388.5400	-4.093%	1	64	-91.203%
2025-08-05	405.1200	405.1200	405.1200	405.1200	+10.507%	1	64	-91.563%
2025-07-28	366.6000	366.6000	366.6000	366.6000	-2.451%	2	64	-90.676%
2025-07-25	376.1500	376.1500	375.8100	375.8100	-0.800%	2	62	-90.905%
2025-07-24	378.8400	378.8400	378.8400	378.8400	-4.495%	3	62	-90.978%
2025-07-21	404.8900	404.8900	394.9900	396.6700	-3.510%	8	59	-91.383%
2025-07-18	411.1000	411.3000	411.0000	411.1000	-0.044%	5	59	-91.686%
2025-07-17	411.4400	411.4400	411.2800	411.2800	-22.677%	2	54	-91.689%
2025-06-17	532.6200	532.6200	531.6900	531.9000	-2.636%	12	55	-93.574%
2025-05-16	545.9000	546.5000	545.3000	546.3000	-25.369%	60	49	-93.743%
2025-05-09	732.0000	732.0000	732.0000	732.0000	+20.692%	2	21	-95.331%
2025-03-03	607.1000	607.1000	606.5000	606.5000	0.000%	20	20	-94.364%

.dark-mode .WQMGgt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WQMGgt{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P6375SPX Dec 18 2026 6375.00 Put (SPX261218P06375000)option OPRA

SPX20261218P6375
SPX Dec 18 2026 6375.00 Put (SPX261218P06375000)
option OPRA