Dark

SPX20261218P6400
SPX Dec 18 2026 6400.00 Put (SPX261218P06400000)
option OPRA

EOD

Sep 10, 2026

41.52+15.014%(+5.42)467

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	39.9000	41.5600	39.9000	41.5200	+15.014%	467	20,122	0.000%
2026-09-09	34.6000	36.1000	34.6000	36.1000	+8.084%	12	20,384	+15.014%
2026-09-08	32.2000	33.5000	32.2000	33.4000	+11.111%	4	20,441	+24.311%
2026-09-04	30.0600	30.0600	30.0600	30.0600	-3.561%	2	20,441	+38.124%
2026-09-03	31.6200	31.6200	30.9400	31.1700	-13.657%	1,310	20,441	+33.205%
2026-09-02	36.1000	36.1000	36.1000	36.1000	-10.644%	20	19,755	+15.014%
2026-09-01	36.6700	40.4000	36.6000	40.4000	+15.264%	583	20,333	+2.772%
2026-08-31	36.8000	36.8000	35.0500	35.0500	-3.150%	752	20,223	+18.459%
2026-08-28	36.3000	36.3000	36.1900	36.1900	+3.400%	549	20,682	+14.728%
2026-08-27	37.9700	37.9700	35.0000	35.0000	-9.817%	3	20,441	+18.629%
2026-08-26	38.8300	38.8300	38.8100	38.8100	-5.801%	202	20,440	+6.983%
2026-08-25	41.2000	41.2000	41.2000	41.2000	-4.872%	1	20,641	+0.777%
2026-08-24	43.1500	43.3100	43.1000	43.3100	-0.437%	4	20,640	-4.133%
2026-08-21	43.5200	43.6000	43.5000	43.5000	-5.167%	8	20,641	-4.552%
2026-08-20	45.8700	45.8700	45.8700	45.8700	+6.058%	1	20,644	-9.483%
2026-08-19	44.2100	44.2100	43.2500	43.2500	-8.562%	4	20,643	-4.000%
2026-08-18	47.3000	47.3000	47.3000	47.3000	+11.900%	1	20,645	-12.220%
2026-08-14	42.8500	42.8500	42.2700	42.2700	-0.189%	4	20,449	-1.774%
2026-08-13	42.6300	42.6300	42.3500	42.3500	-5.257%	13	20,449	-1.960%
2026-08-12	44.7000	44.7000	44.7000	44.7000	-4.487%	1	20,449	-7.114%
2026-08-11	46.8000	46.8000	46.8000	46.8000	+0.645%	12	20,449	-11.282%
2026-08-10	46.5000	46.5000	46.5000	46.5000	-6.439%	401	20,437	-10.710%
2026-08-06	49.3200	50.1900	49.3200	49.7000	-1.895%	934	20,270	-16.459%
2026-08-05	50.3200	50.6600	50.3200	50.6600	-0.919%	8	20,741	-18.042%
2026-08-04	52.0000	52.0000	51.1300	51.1300	-10.141%	2,089	20,584	-18.795%
2026-08-03	58.8500	58.8500	56.9000	56.9000	-12.354%	150	20,065	-27.030%
2026-07-31	74.9600	74.9600	64.9200	64.9200	-11.913%	12	20,146	-36.044%
2026-07-30	79.7600	84.2000	73.7000	73.7000	-22.681%	113	20,149	-43.664%
2026-07-29	85.4900	95.3200	73.4700	95.3200	+25.586%	10	20,170	-56.441%
2026-07-28	75.4000	77.5000	75.4000	75.9000	-5.808%	120	20,172	-45.296%
2026-07-24	86.5400	86.7600	80.5800	80.5800	-10.167%	107	20,096	-48.474%
2026-07-23	90.3200	90.3200	89.7000	89.7000	+19.441%	701	20,016	-53.712%
2026-07-22	74.2000	75.1000	74.2000	75.1000	+1.350%	152	19,490	-44.714%
2026-07-21	78.3000	78.3000	73.5400	74.1000	-2.564%	59	19,738	-43.968%
2026-07-20	76.4500	76.4500	76.0500	76.0500	-9.615%	2	19,749	-45.404%
2026-07-17	83.2000	84.1400	80.2200	84.1400	+14.321%	38	19,752	-50.654%
2026-07-14	73.7000	73.7000	73.5000	73.6000	-5.032%	536	19,458	-43.587%
2026-07-13	73.8800	77.5000	73.7600	77.5000	+4.419%	544	19,105	-46.426%
2026-07-10	74.2700	74.2700	74.2200	74.2200	-1.825%	2	18,930	-44.058%
2026-07-09	77.6500	77.6500	75.6000	75.6000	-17.069%	12	18,979	-45.079%
2026-07-08	91.1600	91.1600	91.1600	91.1600	+12.128%	1	18,973	-54.454%
2026-07-07	80.7400	81.3000	80.7400	81.3000	+8.112%	55	18,972	-48.930%
2026-07-06	77.7500	77.7500	75.2000	75.2000	-9.735%	3	18,927	-44.787%
2026-07-02	78.7400	83.3100	78.7300	83.3100	+0.410%	7	18,952	-50.162%
2026-07-01	88.1000	88.1000	80.0000	82.9700	+1.183%	221	18,952	-49.958%
2026-06-30	88.2300	88.2300	81.9000	82.0000	-9.910%	444	19,050	-49.366%
2026-06-29	97.4500	97.4500	90.8200	91.0200	-16.648%	12	18,686	-54.384%
2026-06-26	107.0000	109.2000	102.0000	109.2000	+5.405%	7	18,681	-61.978%
2026-06-25	109.7200	109.7200	99.9300	103.6000	-6.843%	115	18,678	-59.923%
2026-06-24	101.1000	111.2100	100.8700	111.2100	+1.100%	457	18,626	-62.665%
2026-06-23	111.9600	111.9700	105.5400	110.0000	+14.536%	46	18,798	-62.255%
2026-06-22	90.8700	98.8500	90.8700	96.0400	-11.639%	6	18,826	-56.768%
2026-06-17	91.8800	108.6900	91.8300	108.6900	+16.745%	152	18,654	-61.800%
2026-06-16	90.5900	93.3400	90.5900	93.1000	+3.010%	208	18,654	-55.403%
2026-06-15	92.3200	92.7100	90.1600	90.3800	-18.891%	23	18,263	-54.061%
2026-06-12	113.0000	114.2000	111.4300	111.4300	-13.081%	5	18,263	-62.739%
2026-06-11	138.8900	138.8900	128.2000	128.2000	-2.547%	15	18,263	-67.613%
2026-06-10	123.4000	131.5500	123.4000	131.5500	-8.823%	9	18,086	-68.438%
2026-06-09	107.2000	144.2800	105.8600	144.2800	+24.519%	43	18,086	-71.223%
2026-06-08	111.8000	115.8700	111.8000	115.8700	-6.026%	793	17,947	-64.167%
2026-06-05	115.9600	123.3000	115.9600	123.3000	+19.779%	737	16,722	-66.326%
2026-06-03	102.9400	102.9400	102.9400	102.9400	+4.880%	1	16,934	-59.666%
2026-06-02	98.1500	98.1500	98.1500	98.1500	+1.552%	1,021	13,934	-57.697%
2026-06-01	97.8000	98.4000	96.6500	96.6500	-1.125%	61	14,152	-57.041%
2026-05-29	97.3000	97.7500	96.9400	97.7500	-2.581%	2,162	14,154	-57.524%
2026-05-28	105.9900	106.2900	100.3000	100.3400	-6.399%	374	13,312	-58.621%
2026-05-27	109.5500	109.5500	106.9000	107.2000	-1.606%	70	13,168	-61.269%
2026-05-26	109.4000	109.4000	108.9500	108.9500	-2.931%	32	13,151	-61.891%
2026-05-22	112.6800	112.6800	112.1500	112.2400	-10.323%	7	13,120	-63.008%
2026-05-20	128.7000	128.7000	125.1600	125.1600	-7.020%	15	13,119	-66.826%
2026-05-19	134.0000	134.7000	132.5000	134.6100	+2.630%	507	12,964	-69.155%
2026-05-18	128.3500	131.1600	128.3500	131.1600	-0.704%	169	12,964	-68.344%
2026-05-15	135.4800	137.7000	131.3000	132.0900	+7.626%	21	12,964	-68.567%
2026-05-14	129.7400	130.0100	122.3200	122.7300	-6.040%	136	13,394	-66.170%
2026-05-13	133.8000	133.8000	130.6200	130.6200	-2.957%	2	13,507	-68.213%
2026-05-12	142.7000	142.7000	134.6000	134.6000	-0.920%	18	13,507	-69.153%
2026-05-11	133.5000	136.7100	133.5000	135.8500	-1.128%	796	13,507	-69.437%
2026-05-08	137.5000	137.5000	137.1800	137.4000	-4.451%	62	13,583	-69.782%
2026-05-07	138.3000	143.8000	138.3000	143.8000	+1.971%	3	13,637	-71.127%
2026-05-06	143.9900	144.6000	141.0200	141.0200	-8.160%	12	13,640	-70.557%
2026-05-05	154.2300	154.6200	153.5500	153.5500	-6.400%	303	14,587	-72.960%
2026-05-04	158.2100	164.0500	155.8900	164.0500	+6.664%	2,057	14,664	-74.691%
2026-05-01	151.0000	153.8000	150.6600	153.8000	-3.252%	483	13,003	-73.004%
2026-04-30	171.8000	172.1000	158.9700	158.9700	-9.113%	55	13,003	-73.882%
2026-04-29	175.0500	175.1500	174.6900	174.9100	-0.659%	229	12,886	-76.262%
2026-04-28	178.2000	180.3000	176.0700	176.0700	+2.432%	201	12,860	-76.418%
2026-04-27	174.6000	174.6000	171.8500	171.8900	-0.354%	10	12,860	-75.845%
2026-04-24	176.3000	176.8000	172.5000	172.5000	-6.301%	147	12,864	-75.930%
2026-04-23	181.9100	197.9600	178.9000	184.1000	+3.062%	10	12,808	-77.447%
2026-04-22	180.3900	182.1200	178.6300	178.6300	-7.837%	573	12,707	-76.756%
2026-04-21	177.3000	193.8200	177.3000	193.8200	+5.549%	211	12,739	-78.578%
2026-04-20	185.0800	185.0800	183.3100	183.6300	+4.716%	52	12,739	-77.389%
2026-04-17	181.3900	182.5500	172.4200	175.3600	-7.793%	250	12,763	-76.323%
2026-04-16	200.2000	201.0000	190.1800	190.1800	-2.120%	900	12,842	-78.168%
2026-04-15	197.5000	200.0200	194.3000	194.3000	-4.544%	593	12,817	-78.631%
2026-04-14	206.3500	207.4000	203.5500	203.5500	-7.645%	1,190	12,892	-79.602%
2026-04-13	246.8000	246.8000	220.4000	220.4000	-7.937%	228	12,572	-81.162%
2026-04-09	257.8800	257.8800	239.4000	239.4000	-9.541%	12	13,356	-82.657%
2026-04-08	249.1800	264.6500	249.1800	264.6500	-21.141%	205	13,349	-84.311%
2026-04-07	341.1600	345.0000	325.3100	335.6000	+5.591%	94	13,365	-87.628%
2026-04-06	318.6000	319.0000	317.8300	317.8300	-5.940%	17	13,373	-86.936%
2026-04-02	373.3000	373.3000	330.6200	337.9000	+1.536%	84	13,312	-87.712%
2026-04-01	344.4900	344.4900	323.9000	332.7900	-8.924%	139	13,312	-87.524%
2026-03-31	395.0000	402.2000	365.4000	365.4000	-18.818%	831	13,112	-88.637%
2026-03-30	408.7500	456.9000	406.7700	450.1000	+2.412%	1,983	13,654	-90.775%
2026-03-27	402.6900	439.5000	402.6900	439.5000	+25.607%	689	13,654	-90.553%
2026-03-26	361.8700	361.8700	349.9000	349.9000	+3.699%	506	13,745	-88.134%
2026-03-25	338.8500	346.4600	337.4200	337.4200	-5.200%	520	13,900	-87.695%
2026-03-24	360.7900	360.7900	344.6300	355.9300	+3.613%	336	14,226	-88.335%
2026-03-23	324.1800	347.6600	321.4200	343.5200	-8.248%	432	13,893	-87.913%
2026-03-20	360.9200	379.9000	353.8100	374.4000	+11.462%	202	14,128	-88.910%
2026-03-19	354.2400	354.2400	334.9600	335.9000	+2.537%	731	14,120	-87.639%
2026-03-18	329.0700	329.0700	327.5900	327.5900	+13.802%	2	14,374	-87.326%
2026-03-17	287.8600	287.8600	287.8600	287.8600	-7.441%	2	14,375	-85.576%
2026-03-16	300.3500	311.0000	299.5000	311.0000	-7.775%	8	14,375	-86.650%
2026-03-13	302.5000	339.8500	300.8100	337.2200	+3.869%	735	14,877	-87.688%
2026-03-12	323.3900	324.6600	313.7000	324.6600	+11.913%	96	14,897	-87.211%
2026-03-11	288.2000	290.4000	287.9000	290.1000	-0.378%	506	14,705	-85.688%
2026-03-10	279.1100	294.9000	267.3000	291.2000	+1.287%	185	15,048	-85.742%
2026-03-09	327.0900	340.7000	287.5000	287.5000	-9.563%	144	15,073	-85.558%
2026-03-06	309.3000	317.9000	296.8500	317.9000	+12.142%	164	15,014	-86.939%
2026-03-05	261.4000	283.4800	261.4000	283.4800	+8.571%	3	15,007	-85.353%
2026-03-04	270.8000	270.8000	261.1000	261.1000	-4.604%	2	15,007	-84.098%
2026-03-03	273.7000	273.7000	273.7000	273.7000	+6.374%	2	15,003	-84.830%
2026-03-02	260.3000	264.3700	252.4200	257.3000	-2.007%	111	15,101	-83.863%
2026-02-27	262.5400	262.5700	255.4500	262.5700	+11.089%	4	15,027	-84.187%
2026-02-26	236.3600	236.3600	236.3600	236.3600	+0.965%	1	15,027	-82.434%
2026-02-25	240.4000	240.5700	234.1000	234.1000	-5.666%	118	14,930	-82.264%
2026-02-24	250.6000	250.6000	248.1600	248.1600	-5.643%	14	14,930	-83.269%
2026-02-19	261.3000	263.0000	261.3000	263.0000	+5.116%	223	15,153	-84.213%
2026-02-18	245.6800	250.2000	245.6800	250.2000	-3.688%	7	14,965	-83.405%
2026-02-17	259.7800	259.7800	259.7800	259.7800	-5.945%	1	14,964	-84.017%
2026-02-13	276.2000	276.2000	276.2000	276.2000	+6.657%	8	14,964	-84.967%
2026-02-12	232.4100	264.9000	230.5800	258.9600	+9.404%	19	14,964	-83.967%
2026-02-11	229.2300	247.5100	229.0500	236.7000	-1.169%	516	14,966	-82.459%
2026-02-10	234.2700	240.0600	228.9000	239.5000	+3.411%	525	15,101	-82.664%
2026-02-09	232.2000	232.2000	231.3400	231.6000	-16.011%	133	15,485	-82.073%
2026-02-05	280.5500	286.3500	275.7500	275.7500	+8.222%	1,028	15,541	-84.943%
2026-02-04	245.7300	254.8000	245.7200	254.8000	+6.477%	608	14,901	-83.705%
2026-02-03	239.3000	239.3000	239.3000	239.3000	+3.863%	9	14,667	-82.649%
2026-02-02	231.1500	231.1500	226.7600	230.4000	-4.478%	7	14,667	-81.979%
2026-01-30	247.4100	247.4100	241.2000	241.2000	-0.372%	503	14,670	-82.786%
2026-01-29	248.2000	259.5000	242.1000	242.1000	+4.084%	50	14,547	-82.850%
2026-01-28	229.4400	238.1000	229.2100	232.6000	+0.606%	2,460	14,533	-82.150%
2026-01-27	229.7900	231.2000	226.6000	231.2000	-0.017%	604	12,926	-82.042%
2026-01-26	231.1100	232.6100	230.5900	231.2400	-2.979%	159	13,137	-82.045%
2026-01-23	237.6400	238.6700	237.6400	238.3400	+1.638%	75	13,127	-82.580%
2026-01-22	241.3000	242.1000	234.5000	234.5000	-12.116%	251	13,177	-82.294%
2026-01-21	266.8300	266.8300	266.8300	266.8300	-2.185%	64	13,095	-84.440%
2026-01-20	266.4500	272.7900	266.4500	272.7900	+15.150%	3	13,031	-84.780%
2026-01-16	241.3000	241.3000	236.5000	236.9000	+0.169%	8	12,891	-82.474%
2026-01-15	232.9700	237.0000	231.1500	236.5000	-3.842%	154	12,891	-82.444%
2026-01-14	245.9500	245.9500	245.9500	245.9500	+3.952%	180	12,991	-83.119%
2026-01-13	233.9000	237.9000	230.0000	236.6000	+3.504%	116	12,886	-82.451%
2026-01-12	230.6000	230.8000	227.4000	228.5900	-0.790%	610	12,796	-81.836%
2026-01-09	241.0500	241.0900	230.4100	230.4100	-5.809%	8	12,851	-81.980%
2026-01-08	243.6000	244.6200	243.6000	244.6200	+2.095%	24	12,849	-83.027%
2026-01-07	238.5800	239.6000	237.2000	239.6000	-1.565%	535	12,839	-82.671%
2026-01-06	241.7700	243.4100	241.5500	243.4100	-6.679%	14	12,533	-82.942%
2026-01-02	260.8300	260.8300	260.8300	260.8300	+4.974%	1	12,481	-84.082%
2025-12-29	248.5100	248.5100	248.4700	248.4700	+2.839%	302	12,566	-83.290%
2025-12-26	241.6100	241.6100	241.6100	241.6100	-0.572%	1	12,435	-82.815%
2025-12-24	243.0000	243.0000	243.0000	243.0000	-0.491%	151	12,484	-82.914%
2025-12-23	248.6300	249.8300	244.2000	244.2000	-3.543%	6	12,484	-82.998%
2025-12-22	253.8000	253.9000	253.1700	253.1700	-4.511%	43	12,483	-83.600%
2025-12-19	270.2000	270.2000	265.1300	265.1300	-6.248%	51	12,465	-84.340%
2025-12-18	289.6200	289.7600	277.8200	282.8000	-5.993%	252	12,463	-85.318%
2025-12-17	296.3200	301.4800	293.9800	300.8300	+7.424%	802	12,111	-86.198%
2025-12-16	291.0700	292.0100	280.0400	280.0400	-0.185%	580	12,097	-85.174%
2025-12-15	281.9000	282.0000	280.5600	280.5600	+0.128%	48	11,690	-85.201%
2025-12-12	271.8000	287.5500	271.8000	280.2000	+5.437%	15	11,670	-85.182%
2025-12-11	277.0100	277.0100	265.7500	265.7500	-1.105%	349	11,622	-84.376%
2025-12-10	285.0500	285.0500	268.7200	268.7200	-4.506%	3,476	12,030	-84.549%
2025-12-09	281.4000	281.4000	281.4000	281.4000	-0.839%	5	12,437	-85.245%
2025-12-08	283.7400	283.8100	283.7400	283.7800	+3.062%	5	12,432	-85.369%
2025-12-05	277.6200	277.7200	275.3500	275.3500	-2.358%	450	12,431	-84.921%
2025-12-04	286.9700	286.9700	282.0000	282.0000	+0.053%	1,560	12,794	-85.277%
2025-12-03	290.9300	290.9300	281.8500	281.8500	-3.121%	19	13,431	-85.269%
2025-12-02	287.2000	290.9300	287.2000	290.9300	+2.599%	25	13,418	-85.729%
2025-12-01	285.2000	285.4100	283.5600	283.5600	-4.170%	170	13,395	-85.358%
2025-11-28	295.9000	295.9000	295.9000	295.9000	+0.135%	2	13,225	-85.968%
2025-11-26	303.2900	303.2900	295.5000	295.5000	-4.984%	13	13,210	-85.949%
2025-11-25	328.8000	328.8000	311.0000	311.0000	-6.184%	324	13,210	-86.650%
2025-11-24	340.1400	341.0600	331.5000	331.5000	-12.761%	347	12,991	-87.475%
2025-11-21	395.9800	399.1700	378.3600	379.9900	-1.122%	1,538	12,729	-89.073%
2025-11-20	318.5000	388.6200	314.5000	384.3000	+7.262%	62	11,773	-89.196%
2025-11-19	360.8500	360.8500	358.2800	358.2800	-0.086%	10	11,793	-88.411%
2025-11-18	367.5900	367.5900	354.4600	358.5900	+1.199%	331	11,801	-88.421%
2025-11-17	336.4100	355.7100	336.4100	354.3400	+8.860%	17	11,676	-88.282%
2025-11-14	325.5000	325.5000	325.5000	325.5000	+1.751%	1	11,683	-87.244%
2025-11-13	319.7700	319.9000	319.7700	319.9000	+7.888%	4	11,683	-87.021%
2025-11-12	295.3500	296.5100	295.3500	296.5100	-0.084%	9	11,685	-85.997%
2025-11-11	300.6000	303.0900	296.6800	296.7600	-0.819%	113	11,682	-86.009%
2025-11-10	310.9500	310.9500	298.8800	299.2100	-13.797%	33	11,607	-86.123%
2025-11-07	345.2000	354.7800	345.2000	347.1000	+4.391%	15	11,607	-88.038%
2025-11-06	322.6700	332.5000	322.6700	332.5000	+11.215%	3	11,613	-87.513%
2025-11-05	298.9700	298.9700	298.9700	298.9700	-0.300%	15	11,614	-86.112%
2025-11-03	294.5900	301.6300	294.5900	299.8700	+0.922%	54	11,630	-86.154%
2025-10-31	293.6300	309.3200	293.6300	297.1300	+2.012%	38	11,630	-86.026%
2025-10-30	290.1000	291.2700	290.0200	291.2700	+1.811%	13	11,643	-85.745%
2025-10-29	286.0900	286.0900	286.0900	286.0900	+2.037%	3	11,650	-85.487%
2025-10-28	280.3800	280.3800	280.3800	280.3800	-0.677%	3	11,650	-85.192%
2025-10-27	280.3000	282.2900	280.2600	282.2900	-4.286%	44	11,630	-85.292%
2025-10-24	293.8600	295.0000	293.8600	294.9300	-4.708%	8	11,630	-85.922%
2025-10-23	319.6100	319.6100	309.5000	309.5000	-5.410%	35	11,626	-86.585%
2025-10-22	324.6000	344.6000	324.6000	327.2000	+3.574%	28	11,607	-87.311%
2025-10-21	310.1300	315.9100	310.1300	315.9100	+0.875%	56	11,588	-86.857%
2025-10-20	315.5300	317.2800	313.1700	313.1700	-12.253%	516	11,600	-86.742%
2025-10-17	375.0000	375.0000	356.9000	356.9000	-4.623%	2	11,172	-88.366%
2025-10-16	336.1300	374.2000	335.3500	374.2000	+13.435%	58	11,170	-88.904%
2025-10-15	325.9800	329.8800	325.6300	329.8800	-2.653%	5	11,190	-87.414%
2025-10-14	358.0600	358.4000	338.8700	338.8700	-2.061%	3	11,187	-87.748%
2025-10-13	346.0000	346.0000	346.0000	346.0000	-2.722%	1	11,188	-88.000%
2025-10-10	354.7800	360.8500	354.7800	355.6800	+11.775%	332	11,186	-88.327%
2025-10-09	312.3000	318.2100	312.3000	318.2100	+0.290%	3	11,343	-86.952%
2025-10-08	316.5300	317.2900	316.5300	317.2900	+1.712%	145	11,335	-86.914%
2025-10-06	310.9100	311.9500	310.9100	311.9500	-1.344%	16	11,213	-86.690%
2025-10-03	311.0000	316.2000	310.6400	316.2000	+0.723%	343	11,205	-86.869%
2025-10-02	313.6000	318.5000	313.0500	313.9300	+0.458%	270	11,029	-86.774%
2025-10-01	325.0000	325.0000	312.5000	312.5000	-2.163%	5	10,904	-86.714%
2025-09-29	316.5500	319.4600	315.9300	319.4100	-1.762%	105	10,902	-87.001%
2025-09-26	327.5800	335.0900	321.9600	325.1400	-1.995%	34	10,897	-87.230%
2025-09-24	329.2900	331.7600	329.2900	331.7600	+1.356%	120	10,896	-87.485%
2025-09-23	316.8000	327.3200	316.8000	327.3200	+4.602%	1,001	10,728	-87.315%
2025-09-22	312.8900	312.9200	312.8900	312.9200	-1.411%	1,404	11,077	-86.731%
2025-09-19	318.9800	319.6400	317.4000	317.4000	-1.496%	300	10,000	-86.919%
2025-09-18	315.5600	322.2200	314.7500	322.2200	-3.881%	74	9,854	-87.114%
2025-09-17	329.2400	335.2300	329.2400	335.2300	+1.462%	2	9,806	-87.614%
2025-09-16	325.8200	330.4000	325.8200	330.4000	+2.386%	581	9,806	-87.433%
2025-09-15	320.6400	322.7000	320.6200	322.7000	-0.967%	8	9,806	-87.134%
2025-09-12	326.8800	328.3800	325.4400	325.8500	+0.043%	387	9,804	-87.258%
2025-09-11	328.6000	328.6000	325.7100	325.7100	-4.414%	207	9,804	-87.252%
2025-09-10	334.6500	341.8200	332.3100	340.7500	-2.754%	210	10,000	-87.815%
2025-09-08	349.2000	350.4000	348.7000	350.4000	-4.026%	10	9,846	-88.151%
2025-09-05	339.5000	365.1000	339.5000	365.1000	+4.213%	33	9,849	-88.628%
2025-09-04	354.5000	354.5000	350.3400	350.3400	-5.663%	2	9,841	-88.149%
2025-09-03	365.8000	371.3700	365.8000	371.3700	-2.808%	7	9,839	-88.820%
2025-09-02	379.8500	382.1000	379.8500	382.1000	+5.696%	207	9,794	-89.134%
2025-08-29	360.4700	361.5100	359.3300	361.5100	+5.139%	18	9,837	-88.515%
2025-08-28	350.0300	350.0300	343.8400	343.8400	-2.473%	14	9,837	-87.925%
2025-08-27	354.4000	354.4000	352.5600	352.5600	-2.849%	114	9,824	-88.223%
2025-08-26	364.0600	364.0600	362.2600	362.9000	+2.445%	161	9,717	-88.559%
2025-08-22	377.3900	377.3900	354.2400	354.2400	-9.099%	340	9,591	-88.279%
2025-08-21	391.2800	391.2800	389.7000	389.7000	+0.077%	51	9,631	-89.346%
2025-08-20	389.4000	389.4000	389.4000	389.4000	+7.539%	1	9,582	-89.337%
2025-08-18	364.8000	364.8000	362.0900	362.1000	+0.136%	3,100	9,577	-88.534%
2025-08-15	362.1000	362.1000	361.6100	361.6100	-0.763%	3	6,529	-88.518%
2025-08-14	364.5500	364.5500	364.3800	364.3900	+0.245%	100	6,526	-88.606%
2025-08-13	357.3800	363.5000	357.3800	363.5000	-1.016%	120	6,453	-88.578%
2025-08-12	367.2300	367.2300	367.2300	367.2300	-5.030%	40	6,453	-88.694%
2025-08-11	386.6800	386.6800	386.6800	386.6800	+0.995%	1	6,453	-89.262%
2025-08-08	386.2000	386.2000	382.8700	382.8700	-3.340%	3	6,453	-89.156%
2025-08-07	391.5000	396.1000	390.8700	396.1000	-3.792%	3	6,454	-89.518%
2025-08-05	409.9400	412.5700	409.9300	411.7100	-0.022%	185	6,335	-89.915%
2025-08-04	411.1100	411.8000	411.1100	411.8000	-8.285%	6	6,272	-89.917%
2025-08-01	450.0000	451.2700	436.6600	449.0000	+17.972%	212	6,266	-90.753%
2025-07-31	374.6100	380.6000	373.0800	380.6000	-0.471%	114	6,469	-89.091%
2025-07-29	382.4000	382.4000	382.4000	382.4000	+0.394%	155	6,535	-89.142%
2025-07-28	374.0000	380.9000	374.0000	380.9000	-0.967%	66	6,690	-89.100%
2025-07-24	390.1300	390.1300	384.6200	384.6200	-5.280%	10	6,499	-89.205%
2025-07-23	407.5800	407.5800	405.7800	406.0600	-3.047%	18	6,498	-89.775%
2025-07-22	419.8100	430.4600	418.8200	418.8200	+3.946%	3	6,512	-90.086%
2025-07-21	412.7200	412.7200	402.8300	402.9200	-3.989%	96	6,511	-89.695%
2025-07-18	416.7100	420.8000	416.7100	419.6600	+0.984%	106	6,506	-90.106%
2025-07-17	425.0000	425.0000	415.5700	415.5700	-6.334%	45	6,453	-90.009%
2025-07-16	447.9500	450.7700	442.9400	443.6700	+4.484%	12	6,454	-90.642%
2025-07-15	421.6200	431.5700	421.6200	424.6300	-1.380%	75	6,393	-90.222%
2025-07-14	430.8800	430.8800	430.5700	430.5700	+2.111%	2	6,394	-90.357%
2025-07-10	417.5000	421.6700	417.5000	421.6700	-2.156%	25	6,394	-90.153%
2025-07-09	433.9500	433.9500	430.9600	430.9600	-2.604%	68	6,394	-90.366%
2025-07-08	439.6200	442.6600	435.7100	442.4800	+0.106%	120	6,326	-90.617%
2025-07-07	442.0100	442.0100	442.0100	442.0100	+4.216%	36	6,340	-90.607%
2025-07-03	429.5200	429.5200	424.1300	424.1300	-4.904%	221	6,302	-90.211%
2025-07-02	446.0000	446.0000	446.0000	446.0000	-2.360%	1	6,302	-90.691%
2025-07-01	456.7800	456.7800	456.7800	456.7800	-4.038%	1	6,301	-90.910%
2025-06-26	478.0000	478.0000	476.0000	476.0000	-4.418%	178	6,301	-91.277%
2025-06-24	498.0000	498.0000	498.0000	498.0000	-5.323%	51	6,118	-91.663%
2025-06-23	542.6400	542.6400	526.0000	526.0000	-3.316%	12	6,168	-92.106%
2025-06-18	545.8300	545.8300	527.4600	544.0400	+0.195%	17	6,169	-92.368%
2025-06-17	541.8500	543.1900	541.3900	542.9800	-2.236%	84	6,169	-92.353%
2025-06-13	527.6500	558.3400	527.6500	555.4000	+7.028%	114	6,156	-92.524%
2025-06-12	519.6000	519.6000	518.9300	518.9300	+2.493%	3	6,155	-91.999%
2025-06-11	506.5300	506.5300	506.3100	506.3100	-2.633%	2	6,154	-91.799%
2025-06-10	520.0000	520.0000	520.0000	520.0000	-1.515%	1	6,153	-92.015%
2025-06-06	528.0000	528.0000	528.0000	528.0000	-8.032%	602	6,153	-92.136%
2025-05-27	586.2400	586.8800	574.1100	574.1100	-3.691%	14	4,995	-92.768%
2025-05-22	596.1100	596.1100	596.1100	596.1100	+7.272%	4	4,999	-93.035%
2025-05-16	574.2900	574.2900	555.7000	555.7000	-3.239%	144	4,995	-92.528%
2025-05-15	574.3000	574.3000	574.3000	574.3000	-1.997%	9	4,984	-92.770%
2025-05-13	586.0000	586.0000	586.0000	586.0000	-5.877%	96	4,920	-92.915%
2025-05-12	642.0000	642.0000	622.5900	622.5900	-13.167%	5	4,956	-93.331%
2025-05-08	752.0000	752.0000	712.2700	717.0000	-7.508%	83	4,953	-94.209%
2025-05-06	790.0000	790.0000	775.2000	775.2000	+3.360%	2	5,020	-94.644%
2025-05-05	749.0000	750.0000	735.0000	750.0000	+1.351%	408	5,020	-94.464%
2025-05-02	758.0000	758.0000	740.0000	740.0000	-6.329%	4	5,040	-94.389%
2025-05-01	760.0000	790.0000	760.0000	790.0000	-6.509%	2	5,038	-94.744%
2025-04-09	845.0000	845.0000	845.0000	845.0000	+34.855%	1	4,858	-95.086%
2025-03-24	628.0000	628.0000	619.8000	626.6000	-9.188%	4	3,760	-93.374%
2025-03-21	716.7000	716.7000	690.0000	690.0000	-6.883%	8	3,763	-93.983%
2025-03-14	741.0000	741.0000	741.0000	741.0000	-0.283%	2	3,759	-94.397%
2025-03-13	743.1000	743.1000	743.1000	743.1000	+3.100%	1	3,759	-94.413%
2025-03-10	721.5300	721.5300	720.7600	720.7600	+6.779%	2	3,759	-94.239%
2025-03-06	646.3300	675.0000	646.3300	675.0000	+7.276%	8	3,758	-93.849%
2025-03-04	630.0900	630.0900	629.2200	629.2200	+11.851%	2	3,758	-93.401%
2025-02-28	570.8400	570.8400	562.5500	562.5500	+4.186%	34	3,758	-92.619%
2025-02-26	539.9500	539.9500	539.9500	539.9500	+7.701%	1	3,775	-92.310%
2025-02-24	503.1900	503.1900	501.3100	501.3400	+6.349%	145	3,774	-91.718%
2025-02-20	472.6000	472.6000	471.4100	471.4100	+4.486%	2	3,629	-91.192%
2025-02-19	452.5000	452.5000	450.6800	451.1700	-3.582%	39	3,629	-90.797%
2025-02-13	477.4200	477.4200	467.7500	467.9300	-2.498%	6	3,648	-91.127%
2025-02-12	479.9200	479.9200	479.9200	479.9200	-0.336%	90	3,648	-91.349%
2025-02-10	481.5600	481.5600	481.5400	481.5400	+0.148%	2	3,648	-91.378%
2025-02-06	480.8300	480.8300	480.8300	480.8300	-1.925%	232	3,649	-91.365%
2025-02-05	490.4100	490.4100	490.2700	490.2700	+4.999%	2	3,740	-91.531%
2025-01-23	466.6100	466.9300	466.1000	466.9300	-1.034%	62	3,739	-91.108%
2025-01-22	471.6000	472.2800	471.5500	471.8100	-6.014%	78	3,708	-91.200%
2025-01-17	502.0000	502.0000	502.0000	502.0000	-4.490%	100	3,702	-91.729%
2025-01-15	533.6600	539.5000	525.6000	525.6000	-11.639%	164	3,702	-92.100%
2025-01-13	602.4000	602.4000	591.7000	594.8300	+3.701%	27	3,757	-93.020%
2025-01-10	572.0400	578.2300	572.0400	573.6000	+3.932%	162	3,765	-92.762%
2025-01-08	551.9000	551.9000	551.9000	551.9000	+2.844%	500	3,311	-92.477%
2025-01-07	536.6400	536.6400	536.6400	536.6400	+2.840%	187	3,311	-92.263%
2025-01-03	522.2800	522.4300	521.8200	521.8200	-7.799%	28	3,311	-92.043%
2025-01-02	574.3600	574.3600	565.9600	565.9600	+2.451%	5	3,311	-92.664%
2024-12-31	553.8100	553.8100	550.6200	552.4200	+9.877%	15	3,330	-92.484%
2024-12-27	502.7600	502.7600	502.7600	502.7600	+4.078%	2	3,330	-91.742%
2024-12-26	491.1600	491.1600	483.0600	483.0600	-1.963%	19	3,330	-91.405%
2024-12-24	492.7300	492.7300	492.7300	492.7300	-5.589%	1	3,313	-91.573%
2024-12-20	572.1100	572.1100	518.7600	521.9000	-7.228%	29	3,313	-92.044%
2024-12-19	562.5600	562.5600	562.5600	562.5600	+16.520%	63	3,271	-92.619%
2024-12-18	484.6000	484.6000	482.8000	482.8000	-1.094%	9	3,251	-91.400%
2024-12-17	488.1400	488.1400	488.1400	488.1400	+1.398%	3	3,254	-91.494%
2024-12-16	479.6400	481.4100	479.6400	481.4100	-2.588%	18	3,251	-91.375%
2024-12-13	495.2000	495.2000	494.2000	494.2000	+1.225%	4	3,233	-91.599%
2024-12-12	483.3700	488.2200	483.3700	488.2200	+1.490%	54	3,233	-91.496%
2024-12-11	482.0700	482.0700	479.4300	481.0500	-0.010%	155	3,179	-91.369%
2024-12-10	481.1000	481.1000	481.1000	481.1000	-1.276%	1	3,124	-91.370%
2024-12-09	482.4800	487.3200	482.4800	487.3200	+3.685%	3	3,123	-91.480%
2024-12-04	470.0000	470.0000	470.0000	470.0000	-5.242%	250	3,120	-91.166%
2024-11-27	496.0000	496.0000	496.0000	496.0000	-0.597%	170	3,066	-91.629%
2024-11-25	498.9800	498.9800	498.9800	498.9800	-9.342%	170	8	-91.679%
2024-11-20	557.3000	557.3000	550.4000	550.4000	+2.621%	4	8	-92.456%
2024-11-18	542.4400	542.5700	536.3400	536.3400	-2.128%	298	8	-92.259%
2024-11-15	548.0000	548.0000	548.0000	548.0000	+8.200%	170	8	-92.423%
2024-11-14	505.6800	506.4700	505.6800	506.4700	-15.631%	4	8	-91.802%
2024-10-23	599.0700	600.3000	599.0700	600.3000	+0.214%	16	8	-93.083%
2024-10-16	599.0200	599.0200	599.0200	599.0200	-15.273%	50	8	-93.069%
2024-08-19	707.0000	707.0000	707.0000	707.0000	-20.675%	2	8	-94.127%
2024-08-02	891.2700	891.2700	891.2700	891.2700	+38.849%	8	8	-95.341%
2024-07-15	641.9000	641.9000	641.9000	641.9000	-2.000%	2	8	-93.532%
2024-07-12	655.0000	655.0000	655.0000	655.0000	-18.340%	2	8	-93.661%
2024-05-15	802.1700	802.1700	802.1100	802.1100	-14.796%	4	8	-94.824%
2024-05-01	941.4000	941.4000	941.4000	941.4000	+6.337%	6	8	-95.590%
2024-03-18	885.2000	885.3000	885.2000	885.3000	-3.188%	158	8	-95.310%
2024-02-22	921.3000	921.3000	914.4500	914.4500	-7.631%	4	8	-95.460%
2024-02-09	990.0000	990.0000	990.0000	990.0000	-7.365%	1	8	-95.806%
2024-01-24	1,068.7100	1,068.7100	1,068.7100	1,068.7100	-41.734%	5	8	-96.115%
2022-11-10	1,834.1900	1,834.1900	1,834.1900	1,834.1900	+3.044%	1	8	-97.736%
2022-05-02	1,785.0000	1,785.0000	1,780.0000	1,780.0000	+13.535%	4	8	-97.667%
2022-04-19	1,567.8000	1,567.8000	1,567.8000	1,567.8000	-4.511%	1	8	-97.352%
2022-04-18	1,641.8600	1,641.8600	1,641.8600	1,641.8600	+2.616%	1	7	-97.471%
2022-04-14	1,610.0000	1,610.0000	1,600.0000	1,600.0000	+0.138%	10	7	-97.405%
2022-04-13	1,597.8000	1,597.8000	1,597.8000	1,597.8000	-16.970%	5	7	-97.401%
2022-03-02	1,924.3600	1,924.3600	1,924.3600	1,924.3600	0.000%	7	0	-97.842%

.dark-mode .JWL8Hm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JWL8Hm{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P6400SPX Dec 18 2026 6400.00 Put (SPX261218P06400000)option OPRA

SPX20261218P6400
SPX Dec 18 2026 6400.00 Put (SPX261218P06400000)
option OPRA