Dark

SPX20261218P6425
SPX Dec 18 2026 6425.00 Put (SPX261218P06425000)
option OPRA

EOD

Sep 9, 2026

36.00+4.651%(+1.60)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	36.0000	36.0000	36.0000	36.0000	+4.651%	2	1,806	0.000%
2026-09-08	33.6900	34.4000	33.6900	34.4000	-5.598%	9	1,812	+4.651%
2026-09-02	38.4000	38.4000	36.4400	36.4400	-12.087%	106	1,811	-1.207%
2026-09-01	41.3000	41.4500	41.3000	41.4500	+15.814%	3	1,752	-13.148%
2026-08-31	35.7900	35.7900	35.7900	35.7900	-20.112%	2	1,753	+0.587%
2026-08-21	44.8000	44.8000	44.7000	44.8000	-8.084%	5	1,755	-19.643%
2026-08-18	48.6000	48.7400	48.6000	48.7400	+12.694%	3	1,750	-26.139%
2026-08-14	43.3200	43.3200	43.2500	43.2500	-12.093%	4	1,752	-16.763%
2026-08-11	49.2000	49.2000	49.2000	49.2000	+0.820%	1	1,754	-26.829%
2026-08-07	48.8000	48.8000	48.8000	48.8000	-3.748%	1	1,753	-26.230%
2026-08-05	50.7000	50.7000	50.7000	50.7000	-3.059%	1	1,753	-28.994%
2026-08-04	53.3100	53.3100	51.2000	52.3000	-11.054%	9	1,780	-31.166%
2026-08-03	59.4500	59.4500	58.8000	58.8000	-34.147%	6	1,757	-38.776%
2026-07-29	89.3000	89.3000	89.2900	89.2900	+13.745%	2	1,755	-59.682%
2026-07-28	78.5000	78.5000	78.5000	78.5000	-15.773%	1	1,755	-54.140%
2026-07-23	97.8700	97.8700	92.0000	93.2000	+20.819%	4	1,755	-61.373%
2026-07-22	75.9800	77.2600	75.9800	77.1400	-9.140%	200	1,753	-53.332%
2026-07-17	86.7700	86.7700	82.7800	84.9000	+12.899%	4	1,803	-57.597%
2026-07-14	78.6200	78.6200	75.2000	75.2000	-5.528%	29	1,802	-52.128%
2026-07-13	79.6000	79.7000	79.6000	79.6000	-5.966%	5	1,802	-54.774%
2026-07-08	85.4400	85.4400	84.6500	84.6500	+2.981%	12	1,802	-57.472%
2026-07-07	82.2000	82.2000	82.2000	82.2000	-1.991%	1	1,794	-56.204%
2026-07-01	83.8700	83.8700	83.8700	83.8700	-21.433%	4	1,793	-57.076%
2026-06-26	106.7600	106.7600	106.7500	106.7500	-1.613%	2	1,680	-66.276%
2026-06-25	108.5000	108.5000	108.5000	108.5000	-0.641%	2	1,680	-66.820%
2026-06-23	109.2000	109.2000	109.2000	109.2000	+19.214%	8	1,678	-67.033%
2026-06-22	92.7000	92.7000	91.6000	91.6000	-3.579%	18	1,678	-60.699%
2026-06-18	96.3000	98.9000	95.0000	95.0000	-4.427%	11	1,683	-62.105%
2026-06-17	99.4000	99.4000	99.4000	99.4000	+3.942%	10	1,683	-63.783%
2026-06-16	95.6300	95.6300	95.6300	95.6300	+3.161%	2	1,683	-62.355%
2026-06-15	95.0000	95.0000	92.7000	92.7000	-29.452%	87	1,793	-61.165%
2026-06-11	131.4000	131.4000	131.4000	131.4000	-4.651%	5	1,793	-72.603%
2026-06-10	125.0000	137.8100	125.0000	137.8100	+0.080%	86	1,798	-73.877%
2026-06-09	110.7100	137.7000	109.3800	137.7000	+22.727%	204	1,800	-73.856%
2026-06-08	111.0000	112.2000	111.0000	112.2000	-13.285%	2	1,796	-67.914%
2026-06-05	129.3900	129.3900	129.3900	129.3900	+22.994%	4	1,796	-72.177%
2026-06-03	105.2000	105.2000	105.2000	105.2000	+4.055%	6	1,792	-65.779%
2026-06-01	101.1000	101.1000	101.1000	101.1000	+1.211%	2	1,786	-64.392%
2026-05-29	99.6300	99.8900	98.9000	99.8900	-8.232%	387	1,784	-63.960%
2026-05-28	108.8900	108.8900	108.8500	108.8500	-2.813%	2	1,871	-66.927%
2026-05-26	112.0000	112.0000	112.0000	112.0000	-7.614%	1	1,872	-67.857%
2026-05-21	130.0600	130.8800	121.2300	121.2300	-6.818%	95	1,871	-70.304%
2026-05-20	135.3800	135.3800	130.1000	130.1000	-5.861%	5	1,871	-72.329%
2026-05-19	133.7700	138.2000	133.4700	138.2000	+4.145%	6	1,865	-73.951%
2026-05-18	132.7000	132.7000	132.7000	132.7000	-1.470%	1	1,865	-72.871%
2026-05-15	140.6000	140.8000	131.7200	134.6800	+7.426%	7	1,865	-73.270%
2026-05-14	128.3000	128.5000	125.3700	125.3700	-6.531%	55	1,862	-71.285%
2026-05-13	138.5900	138.8000	134.1300	134.1300	-2.593%	8	1,903	-73.160%
2026-05-12	137.8000	137.8000	137.7000	137.7000	+0.857%	3	1,903	-73.856%
2026-05-11	136.6000	136.6000	136.5300	136.5300	-2.339%	4	1,903	-73.632%
2026-05-08	139.8000	139.8000	139.8000	139.8000	-1.881%	12	1,906	-74.249%
2026-05-07	141.5000	142.6600	141.5000	142.4800	-3.665%	36	1,900	-74.733%
2026-05-06	147.9000	147.9000	147.9000	147.9000	-7.063%	1	1,902	-75.659%
2026-05-05	158.3400	159.2000	157.5600	159.1400	+3.030%	6	1,903	-77.378%
2026-05-01	155.2000	155.2000	154.4300	154.4600	-4.074%	27	1,907	-76.693%
2026-04-30	169.8000	169.8000	161.0200	161.0200	-12.972%	44	1,907	-77.643%
2026-04-28	183.1000	185.0200	182.3200	185.0200	+5.215%	13	1,910	-80.543%
2026-04-27	178.8800	178.8800	175.7600	175.8500	-1.080%	10	1,921	-79.528%
2026-04-24	182.0000	182.0000	177.7700	177.7700	-6.535%	13	1,926	-79.749%
2026-04-23	190.2000	190.2000	190.2000	190.2000	+3.538%	1	1,925	-81.073%
2026-04-22	183.6000	183.8000	183.6000	183.7000	-7.860%	3	1,924	-80.403%
2026-04-21	184.7000	199.5600	184.4000	199.3700	+10.669%	20	1,931	-81.943%
2026-04-17	185.7900	186.8100	177.8600	180.1500	-7.748%	142	1,931	-80.017%
2026-04-16	198.0000	204.4000	194.8500	195.2800	-2.071%	1,467	1,857	-81.565%
2026-04-15	203.2000	203.2000	199.4100	199.4100	-4.153%	13	1,632	-81.947%
2026-04-14	215.1900	215.1900	208.0500	208.0500	-11.937%	27	1,632	-82.696%
2026-04-13	236.2500	236.2500	236.2500	236.2500	-3.057%	10	1,627	-84.762%
2026-04-10	238.6900	243.7000	238.6900	243.7000	-0.490%	7	1,627	-85.228%
2026-04-09	253.0200	253.0200	244.9000	244.9000	-8.150%	20	1,625	-85.300%
2026-04-08	255.3500	270.2400	255.3500	266.6300	-22.783%	53	1,610	-86.498%
2026-04-07	349.3000	349.3000	345.3000	345.3000	+6.148%	2	1,616	-89.574%
2026-04-06	325.3000	325.3000	325.3000	325.3000	-4.939%	20	1,616	-88.933%
2026-04-01	339.1000	342.2000	335.0000	342.2000	-10.042%	11	1,616	-89.480%
2026-03-31	403.0000	411.5000	380.4000	380.4000	-16.889%	15	1,622	-90.536%
2026-03-30	424.5100	464.5000	424.5100	457.7000	+2.051%	377	1,623	-92.135%
2026-03-27	413.8400	448.5000	413.8100	448.5000	+26.874%	28	1,755	-91.973%
2026-03-24	348.0000	353.5000	348.0000	353.5000	-2.132%	1,442	1,749	-89.816%
2026-03-20	361.5000	361.5000	361.2000	361.2000	+5.337%	2	2,293	-90.033%
2026-03-19	342.9000	342.9000	342.9000	342.9000	+7.022%	1	2,293	-89.501%
2026-03-18	322.8700	322.8700	320.4000	320.4000	+2.071%	7	2,292	-88.764%
2026-03-16	305.8000	313.9000	305.8000	313.9000	-8.085%	5	2,254	-88.531%
2026-03-13	341.4500	341.5100	341.1200	341.5100	+14.871%	8	2,254	-89.459%
2026-03-11	297.3000	297.3000	297.3000	297.3000	-8.008%	1	2,254	-87.891%
2026-03-09	323.1900	323.1900	323.1800	323.1800	+2.825%	2	2,254	-88.861%
2026-03-06	314.3000	314.3000	314.3000	314.3000	+19.597%	1	2,254	-88.546%
2026-03-02	262.8000	262.8000	262.8000	262.8000	-1.713%	3	2,255	-86.301%
2026-02-27	265.7800	267.3800	265.7800	267.3800	+9.215%	40	2,255	-86.536%
2026-02-25	244.7300	244.8200	244.5900	244.8200	-10.322%	12	2,248	-85.295%
2026-02-23	273.0000	273.0000	273.0000	273.0000	+1.261%	100	2,248	-86.813%
2026-02-19	271.5000	271.7000	269.6000	269.6000	+5.519%	13	2,145	-86.647%
2026-02-18	250.5000	255.5000	250.5000	255.5000	-2.002%	11	2,145	-85.910%
2026-02-13	260.7200	260.7200	260.7200	260.7200	+7.248%	1,440	849	-86.192%
2026-02-06	251.7600	251.8100	243.1000	243.1000	-16.547%	3	849	-85.191%
2026-02-05	290.9600	291.3000	290.9600	291.3000	+7.689%	6	847	-87.642%
2026-02-04	270.5000	270.5000	270.5000	270.5000	+15.975%	2	850	-86.691%
2026-02-02	231.4600	233.3400	231.4600	233.2400	-8.997%	8	850	-84.565%
2026-01-29	265.3000	267.0000	256.3000	256.3000	+8.052%	11	846	-85.954%
2026-01-28	237.6800	239.9800	237.2000	237.2000	+1.454%	40	845	-84.823%
2026-01-27	231.3000	233.8000	231.2000	233.8000	-0.608%	8	860	-84.602%
2026-01-26	236.9900	237.1100	234.5600	235.2300	-2.085%	34	860	-84.696%
2026-01-22	240.3100	240.3100	240.2400	240.2400	-14.160%	6	841	-85.015%
2026-01-20	273.5900	279.8700	273.5900	279.8700	+15.744%	10	838	-87.137%
2026-01-16	240.2400	243.6800	240.1000	241.8000	+2.111%	44	835	-85.112%
2026-01-15	237.3000	237.4000	236.8000	236.8000	-6.114%	3	835	-84.797%
2026-01-14	253.2000	261.1100	251.7800	252.2200	+3.458%	164	834	-85.727%
2026-01-13	237.5000	243.7900	237.5000	243.7900	+4.077%	6	834	-85.233%
2026-01-12	234.3000	234.3000	234.2300	234.2400	-0.179%	90	832	-84.631%
2026-01-09	244.6300	245.1200	234.5500	234.6600	-6.016%	24	832	-84.659%
2026-01-08	254.7500	254.8400	249.5700	249.6800	+1.171%	62	812	-85.582%
2026-01-06	246.7100	246.7900	246.7100	246.7900	-3.155%	2	752	-85.413%
2026-01-05	251.0200	254.8300	251.0200	254.8300	+1.607%	81	751	-85.873%
2025-12-29	250.8000	250.8000	250.8000	250.8000	+1.678%	1	670	-85.646%
2025-12-26	246.5500	246.6600	246.5500	246.6600	-1.095%	20	670	-85.405%
2025-12-23	251.1500	251.1500	248.6300	249.3900	-2.441%	201	650	-85.565%
2025-12-22	256.1800	256.1800	255.6100	255.6300	-5.567%	10	449	-85.917%
2025-12-19	270.6000	272.1000	270.6000	270.7000	-7.263%	9	444	-86.701%
2025-12-18	287.9000	298.8000	283.7000	291.9000	-5.196%	10	445	-87.667%
2025-12-17	307.9000	307.9000	307.9000	307.9000	+11.923%	7	444	-88.308%
2025-12-10	275.9000	275.9000	274.9000	275.1000	-5.171%	6	444	-86.914%
2025-12-08	290.0000	290.1000	290.0000	290.1000	-0.052%	2	443	-87.590%
2025-12-02	290.9500	290.9500	290.2500	290.2500	-3.635%	2	443	-87.597%
2025-11-26	309.1200	309.1300	301.1700	301.2000	-11.723%	234	284	-88.048%
2025-11-24	341.2000	341.2000	341.2000	341.2000	-8.476%	10	284	-89.449%
2025-11-21	378.8500	378.8500	372.8000	372.8000	+0.588%	6	294	-90.343%
2025-11-20	370.6200	370.6200	370.6200	370.6200	+19.590%	2	297	-90.287%
2025-11-10	310.7900	310.7900	309.9100	309.9100	-14.050%	2	297	-88.384%
2025-11-07	359.9800	360.7800	359.9800	360.5700	+6.520%	16	298	-90.016%
2025-11-06	337.3600	338.5000	337.3600	338.5000	+2.931%	3	296	-89.365%
2025-11-04	316.4000	329.7500	316.4000	328.8600	+5.641%	8	298	-89.053%
2025-10-31	310.2600	311.3000	310.2600	311.3000	+5.133%	4	301	-88.436%
2025-10-30	292.9900	296.1000	292.9900	296.1000	+3.351%	6	301	-87.842%
2025-10-28	286.5000	286.5000	286.5000	286.5000	-0.427%	1	304	-87.435%
2025-10-27	286.9000	287.7600	286.8900	287.7300	-3.949%	8	306	-87.488%
2025-10-24	299.6700	299.9100	298.8400	299.5600	-6.627%	14	306	-87.982%
2025-10-23	323.4900	324.0700	319.7400	320.8200	-3.773%	10	306	-88.779%
2025-10-22	321.6200	333.6000	321.6200	333.4000	+3.181%	15	303	-89.202%
2025-10-21	323.4400	323.4400	323.1200	323.1200	+0.560%	4	290	-88.859%
2025-10-20	320.9900	321.3200	320.9900	321.3200	-6.712%	4	288	-88.796%
2025-10-16	345.0700	345.2400	344.1000	344.4400	-4.764%	100	288	-89.548%
2025-10-10	364.6700	366.4200	361.4900	361.6700	+12.803%	7	261	-90.046%
2025-10-02	324.3300	324.3300	320.5000	320.6200	-1.003%	68	263	-88.772%
2025-10-01	324.3100	324.3500	323.8700	323.8700	+0.637%	38	259	-88.884%
2025-09-29	321.4700	321.8200	321.4700	321.8200	-0.396%	8	260	-88.814%
2025-09-23	323.1000	323.1000	323.1000	323.1000	+1.295%	1	256	-88.858%
2025-09-22	322.6500	322.6500	318.2300	318.9700	-1.744%	154	255	-88.714%
2025-09-19	324.6200	324.6300	324.6200	324.6300	-0.964%	4	204	-88.910%
2025-09-18	321.0000	327.7900	320.4600	327.7900	-1.372%	260	204	-89.017%
2025-09-16	330.5800	332.4900	330.5800	332.3500	+0.018%	6	279	-89.168%
2025-09-12	333.0200	333.0600	332.2300	332.2900	-0.195%	10	282	-89.166%
2025-09-11	334.8000	335.3000	332.9100	332.9400	-6.214%	9	287	-89.187%
2025-09-09	355.1700	356.3000	355.0000	355.0000	-5.459%	14	290	-89.859%
2025-09-05	375.5000	375.5000	375.5000	375.5000	+1.404%	7	280	-90.413%
2025-08-26	370.2000	370.3000	370.2000	370.3000	-4.397%	2	277	-90.278%
2025-08-11	387.3300	387.3300	387.3300	387.3300	-4.055%	1	275	-90.706%
2025-08-07	403.7000	403.7000	403.7000	403.7000	-3.966%	1	274	-91.082%
2025-08-05	420.3700	420.3700	420.3700	420.3700	+11.130%	1	274	-91.436%
2025-07-29	378.2200	378.2700	378.2200	378.2700	-0.769%	2	274	-90.483%
2025-07-28	381.2000	381.2000	381.2000	381.2000	-7.673%	4	273	-90.556%
2025-07-23	413.0900	413.0900	412.8800	412.8800	-2.494%	2	273	-91.281%
2025-07-22	423.7000	423.7000	423.4400	423.4400	+0.486%	2	272	-91.498%
2025-07-21	419.7600	422.2400	410.2700	421.3900	-0.145%	438	271	-91.457%
2025-07-17	422.0000	422.0000	422.0000	422.0000	-13.648%	35	52	-91.469%
2025-06-26	488.7000	488.7000	488.7000	488.7000	-10.429%	1	17	-92.634%
2025-06-23	545.6000	545.6000	545.6000	545.6000	-14.750%	10	16	-93.402%
2025-03-24	640.0000	640.0000	640.0000	640.0000	-8.388%	2	6	-94.375%
2025-03-19	699.3000	699.3000	698.6000	698.6000	-6.953%	3	6	-94.847%
2025-03-11	750.8000	750.8000	750.8000	750.8000	+14.227%	1	3	-95.205%
2025-03-06	658.2800	658.2800	657.2900	657.2900	0.000%	4	2	-94.523%

.dark-mode .yqmJjF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yqmJjF{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P6425SPX Dec 18 2026 6425.00 Put (SPX261218P06425000)option OPRA

SPX20261218P6425
SPX Dec 18 2026 6425.00 Put (SPX261218P06425000)
option OPRA