Dark

SPX20261218P6450
SPX Dec 18 2026 6450.00 Put (SPX261218P06450000)
option OPRA

EOD

Jul 6, 2026

80.60-14.528%(-13.70)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	81.6400	81.7300	80.6000	80.6000	-14.528%	3	8,055	0.000%
2026-07-02	94.3000	94.3000	94.3000	94.3000	+11.862%	1	8,056	-14.528%
2026-07-01	87.4800	87.4800	84.3000	84.3000	-2.824%	342	8,056	-4.389%
2026-06-30	90.3000	90.3000	86.7500	86.7500	-9.682%	117	8,163	-7.089%
2026-06-29	102.6000	102.6000	95.9700	96.0500	-17.772%	8	8,138	-16.085%
2026-06-24	105.6000	116.8100	105.6000	116.8100	+0.352%	420	8,117	-30.999%
2026-06-23	115.7400	116.4000	115.7400	116.4000	+14.906%	10	7,872	-30.756%
2026-06-22	102.2600	102.2600	99.8600	101.3000	+3.600%	69	7,874	-20.434%
2026-06-18	97.7800	97.7800	97.7800	97.7800	-13.660%	5	7,906	-17.570%
2026-06-17	109.8000	113.6500	109.8000	113.2500	+15.549%	6	7,906	-28.830%
2026-06-16	93.2000	98.0100	93.2000	98.0100	+4.600%	10	7,906	-17.763%
2026-06-15	95.2700	97.1000	93.7000	93.7000	-23.541%	16	7,902	-13.981%
2026-06-12	122.5500	122.5500	122.5500	122.5500	-17.179%	4	7,902	-34.231%
2026-06-10	132.9000	147.9700	132.9000	147.9700	+3.101%	118	7,902	-45.529%
2026-06-09	110.4000	143.5200	110.4000	143.5200	+23.320%	25	7,990	-43.841%
2026-06-08	116.3800	116.3800	116.3800	116.3800	-11.092%	80	8,010	-30.744%
2026-06-05	109.5200	130.9000	109.5200	130.9000	+29.412%	3	7,930	-38.426%
2026-06-04	109.8100	109.8100	101.1500	101.1500	-6.817%	2	7,929	-20.316%
2026-06-03	108.5500	108.5500	108.5500	108.5500	+4.981%	1	7,928	-25.749%
2026-06-02	103.1500	103.4100	103.1500	103.4000	+0.682%	510	7,927	-22.050%
2026-06-01	103.8000	103.8000	102.7000	102.7000	+0.874%	11	7,552	-21.519%
2026-05-29	102.0100	102.0100	101.6600	101.8100	-5.161%	16	7,550	-20.833%
2026-05-28	107.3500	107.3500	107.3500	107.3500	-4.578%	20	7,554	-24.918%
2026-05-27	113.2000	113.2000	112.5000	112.5000	-1.489%	4	7,554	-28.356%
2026-05-26	111.7000	115.1000	111.7000	114.2000	-9.170%	6	7,552	-29.422%
2026-05-21	133.3200	133.7300	125.7300	125.7300	-3.655%	49	7,553	-35.894%
2026-05-20	134.5000	134.5000	130.5000	130.5000	-5.844%	3	7,703	-38.238%
2026-05-19	138.9000	138.9000	138.6000	138.6000	+0.391%	2	7,702	-41.847%
2026-05-15	143.6000	143.6000	135.4900	138.0600	+7.273%	280	7,702	-41.620%
2026-05-14	132.3100	132.3100	127.9000	128.7000	-9.238%	89	8,001	-37.374%
2026-05-12	149.5700	149.5700	141.8000	141.8000	-0.561%	14	8,068	-43.159%
2026-05-11	140.8500	142.6000	140.8500	142.6000	+1.063%	11	8,068	-43.478%
2026-05-08	142.6000	143.7000	141.1000	141.1000	-6.121%	4,671	8,058	-42.877%
2026-05-07	150.3000	150.3000	150.3000	150.3000	+2.037%	1	3,790	-46.374%
2026-05-06	148.1600	151.8000	147.3000	147.3000	-9.410%	706	3,789	-45.282%
2026-05-05	162.2000	163.5000	160.3000	162.6000	-0.720%	44	3,231	-50.431%
2026-05-04	163.4900	163.7800	163.2100	163.7800	+1.043%	6	3,238	-50.788%
2026-05-01	158.6900	162.0900	157.9000	162.0900	-2.473%	133	3,165	-50.275%
2026-04-30	173.7000	173.7000	166.2000	166.2000	-9.576%	10	3,165	-51.504%
2026-04-29	186.1700	186.1700	183.1000	183.8000	-0.082%	4	3,161	-56.148%
2026-04-28	186.0100	186.0100	183.9500	183.9500	+2.433%	21	3,162	-56.184%
2026-04-27	179.5800	179.5800	179.5800	179.5800	-1.708%	1	3,163	-55.117%
2026-04-24	184.8100	184.8500	182.5000	182.7000	-6.019%	16	3,164	-55.884%
2026-04-23	186.9200	194.6000	184.0000	194.4000	+4.775%	13	3,167	-58.539%
2026-04-22	187.2100	187.2400	185.5200	185.5400	-5.558%	10	3,163	-56.559%
2026-04-21	186.6000	196.4600	186.6000	196.4600	+2.323%	5	3,061	-58.974%
2026-04-20	193.4300	193.7300	192.0000	192.0000	+4.513%	1,108	3,061	-58.021%
2026-04-17	189.3100	189.3100	181.4500	183.7100	-8.218%	425	2,607	-56.127%
2026-04-16	208.6200	209.2000	199.8000	200.1600	-1.858%	222	2,647	-59.732%
2026-04-15	208.8000	209.1100	203.9500	203.9500	-4.177%	17	2,667	-60.481%
2026-04-14	220.1000	220.1000	212.7500	212.8400	-13.760%	32	2,677	-62.131%
2026-04-13	252.6300	252.6300	246.8000	246.8000	-3.094%	42	2,696	-67.342%
2026-04-10	247.3200	254.6800	244.5000	254.6800	+2.199%	19	2,690	-68.352%
2026-04-09	252.8700	253.8700	248.1900	249.2000	-29.941%	240	2,694	-67.657%
2026-04-07	355.0000	355.7000	355.0000	355.7000	+4.618%	14	2,466	-77.340%
2026-04-06	340.0000	340.0000	340.0000	340.0000	-3.291%	1	2,479	-76.294%
2026-04-02	352.8000	352.8000	351.5700	351.5700	+0.535%	2	2,479	-77.074%
2026-04-01	345.9000	349.7000	345.4000	349.7000	-10.126%	5	2,479	-76.952%
2026-03-31	426.0000	426.0000	389.1000	389.1000	-17.213%	58	2,480	-79.286%
2026-03-30	431.0000	475.8000	431.0000	470.0000	+2.687%	69	2,462	-82.851%
2026-03-27	432.5000	457.7000	423.4000	457.7000	+13.876%	467	2,436	-82.390%
2026-03-26	402.0600	402.0600	401.9300	401.9300	+10.548%	2	2,295	-79.947%
2026-03-24	372.5100	372.5100	363.5800	363.5800	+0.492%	15	2,294	-77.832%
2026-03-23	344.7400	362.4000	337.0000	361.8000	-3.203%	7	2,304	-77.722%
2026-03-20	376.6800	376.7300	371.5000	373.7700	+3.598%	40	2,304	-78.436%
2026-03-19	361.2500	370.8500	357.8100	360.7900	+8.770%	80	2,274	-77.660%
2026-03-18	317.4000	331.7000	317.4000	331.7000	+7.905%	89	2,289	-75.701%
2026-03-17	306.5800	307.7500	306.5800	307.4000	-2.407%	7	2,245	-73.780%
2026-03-16	312.1000	315.7800	312.1000	314.9800	-11.248%	3	2,247	-74.411%
2026-03-13	323.1800	354.9000	323.1800	354.9000	+7.676%	10	2,247	-77.289%
2026-03-12	329.8000	329.8000	329.6000	329.6000	+7.712%	2	2,247	-75.546%
2026-03-10	306.0000	306.0000	306.0000	306.0000	+3.065%	101	2,248	-73.660%
2026-03-09	342.0000	356.1000	296.9000	296.9000	-5.866%	39	2,147	-72.853%
2026-03-06	322.0000	322.0000	315.4000	315.4000	+10.873%	2	2,150	-74.445%
2026-03-05	280.0000	290.0000	280.0000	284.4700	+8.341%	6	2,149	-71.667%
2026-03-04	282.1000	282.1000	262.5700	262.5700	-8.256%	8	2,147	-69.303%
2026-03-03	316.7000	316.7000	286.2000	286.2000	+4.061%	2	2,144	-71.838%
2026-03-02	274.7900	275.1500	274.6900	275.0300	+0.744%	4	2,144	-70.694%
2026-02-27	266.5400	273.0000	266.5400	273.0000	+3.077%	402	2,142	-70.476%
2026-02-26	266.4100	266.6700	264.6200	264.8500	+8.938%	120	1,742	-69.568%
2026-02-25	251.7000	251.7000	243.1200	243.1200	-6.579%	48	1,742	-66.848%
2026-02-24	259.9000	260.2400	259.8600	260.2400	-6.784%	8	1,742	-69.029%
2026-02-23	279.4200	279.4200	279.1800	279.1800	+0.424%	2	1,740	-71.130%
2026-02-19	277.3000	278.4000	277.3000	278.0000	+8.255%	7	1,740	-71.007%
2026-02-18	256.7000	256.8000	256.7000	256.8000	-5.934%	36	1,741	-68.614%
2026-02-12	246.1000	275.1000	246.1000	273.0000	+9.507%	90	1,590	-70.476%
2026-02-11	248.0000	249.4000	247.9000	249.3000	+2.677%	8	1,515	-67.669%
2026-02-09	243.5000	243.5000	242.8000	242.8000	-17.048%	3	1,512	-66.804%
2026-02-05	298.5600	298.5600	284.8000	292.7000	+10.411%	135	1,512	-72.463%
2026-02-04	265.1000	265.1000	265.1000	265.1000	+10.500%	2	1,502	-69.596%
2026-02-03	239.9100	239.9100	239.9100	239.9100	+0.701%	10	1,502	-66.404%
2026-02-02	250.9000	250.9000	238.2400	238.2400	-6.315%	26	1,492	-66.169%
2026-01-30	254.3000	254.3000	254.3000	254.3000	-2.079%	2	1,509	-68.305%
2026-01-29	270.7000	272.5000	259.7000	259.7000	+7.358%	9	1,507	-68.964%
2026-01-28	237.8200	245.1200	237.8200	241.9000	+1.605%	8	1,505	-66.680%
2026-01-27	238.0800	238.0800	238.0800	238.0800	-0.709%	2	1,501	-66.146%
2026-01-26	242.4500	242.7000	239.7200	239.7800	-2.730%	42	1,501	-66.386%
2026-01-23	246.5100	246.5100	246.5100	246.5100	-1.718%	10	1,499	-67.304%
2026-01-22	245.3100	251.2100	245.3100	250.8200	-13.121%	4	1,489	-67.865%
2026-01-20	285.2700	290.2200	285.2700	288.7000	+15.758%	195	1,490	-72.082%
2026-01-16	251.6000	251.6000	249.4000	249.4000	+1.837%	2	1,501	-67.682%
2026-01-15	243.9300	244.9000	241.3000	244.9000	-5.902%	134	1,501	-67.089%
2026-01-14	260.2500	260.2600	260.2500	260.2600	+5.539%	2	1,437	-69.031%
2026-01-13	243.4000	246.6000	243.4000	246.6000	+3.068%	2	1,437	-67.315%
2026-01-12	244.2100	244.2700	239.2400	239.2600	-5.153%	40	1,436	-66.313%
2026-01-09	249.4100	252.2600	249.4100	252.2600	-1.117%	12	1,428	-68.049%
2026-01-08	256.3400	256.3900	254.8000	255.1100	+2.150%	8	1,425	-68.406%
2026-01-06	249.7400	249.7400	249.7400	249.7400	-4.977%	1	1,425	-67.726%
2025-12-31	262.8200	262.8200	262.8200	262.8200	+2.408%	1	1,426	-69.333%
2025-12-30	256.5700	256.6400	256.5700	256.6400	-0.727%	4	1,426	-68.594%
2025-12-29	258.4500	258.5200	258.4500	258.5200	+2.465%	2	1,426	-68.823%
2025-12-26	251.5200	253.4400	251.0600	252.3000	+0.274%	26	1,426	-68.054%
2025-12-24	250.0500	252.0800	250.0200	251.6100	-3.664%	762	1,536	-67.966%
2025-12-22	266.5000	266.5000	261.1800	261.1800	-5.711%	23	1,536	-69.140%
2025-12-19	282.7400	282.7400	276.3000	277.0000	-7.358%	133	1,528	-70.903%
2025-12-18	300.0000	300.0000	299.0000	299.0000	-4.595%	20	1,458	-73.043%
2025-12-17	294.9000	314.0000	294.9000	313.4000	+2.781%	10	1,458	-74.282%
2025-12-16	304.9200	304.9200	304.9200	304.9200	+3.041%	4	1,457	-73.567%
2025-12-10	295.6400	295.9200	295.6400	295.9200	+0.825%	2	1,457	-72.763%
2025-12-09	293.5000	293.5000	293.5000	293.5000	0.000%	1	1,457	-72.538%
2025-12-08	295.7000	295.8000	293.3700	293.5000	+2.486%	4	1,456	-72.538%
2025-12-05	291.5700	292.1200	286.3800	286.3800	-3.790%	3	1,457	-71.856%
2025-12-04	298.5400	298.5400	297.5800	297.6600	-0.737%	102	1,457	-72.922%
2025-12-01	299.8700	299.8700	299.8700	299.8700	-2.608%	1	1,392	-73.122%
2025-11-26	312.0400	312.0400	307.4900	307.9000	-9.839%	137	1,351	-73.823%
2025-11-25	341.5000	341.5000	341.5000	341.5000	-10.276%	1	1,351	-76.398%
2025-11-21	397.3900	397.3900	380.6100	380.6100	+1.629%	12	1,351	-78.823%
2025-11-18	372.7100	379.2000	372.6400	374.5100	+4.288%	13	1,357	-78.479%
2025-11-17	358.9200	359.2200	358.9200	359.1100	+16.462%	12	1,361	-77.556%
2025-11-12	308.0500	308.3500	308.0500	308.3500	-1.164%	2	1,367	-73.861%
2025-11-11	312.2700	312.2700	311.9800	311.9800	-0.719%	4	1,175	-74.165%
2025-11-10	314.3800	314.3800	314.2400	314.2400	-13.397%	4	1,175	-74.351%
2025-11-07	362.7400	362.8500	362.7400	362.8500	+4.758%	4	1,175	-77.787%
2025-11-06	344.7000	346.3700	344.7000	346.3700	+7.043%	6	1,177	-76.730%
2025-11-05	323.3200	323.5800	323.3200	323.5800	-2.589%	4	1,181	-75.091%
2025-11-04	332.7200	332.7200	332.1800	332.1800	+6.817%	4	1,181	-75.736%
2025-11-03	315.2800	315.2800	310.9800	310.9800	+2.532%	8	1,181	-74.082%
2025-10-31	302.9800	303.3000	302.9800	303.3000	+1.820%	4	1,181	-73.426%
2025-10-30	298.1100	298.1100	297.8800	297.8800	+1.409%	94	1,225	-72.942%
2025-10-29	293.3000	293.7400	293.3000	293.7400	+1.119%	2	1,213	-72.561%
2025-10-28	292.0000	292.0000	290.4900	290.4900	-0.582%	5	1,212	-72.254%
2025-10-27	292.8200	292.8400	292.1600	292.1900	-4.641%	8	1,210	-72.415%
2025-10-24	306.3200	306.4100	306.3200	306.4100	-7.544%	4	1,210	-73.695%
2025-10-23	334.7300	334.7500	331.4100	331.4100	-2.526%	5	1,210	-75.680%
2025-10-22	339.1300	340.0000	339.1300	340.0000	-8.862%	11	1,207	-76.294%
2025-10-17	375.0200	375.0200	373.0600	373.0600	+3.986%	4	1,209	-78.395%
2025-10-13	357.3400	358.7600	357.3400	358.7600	+11.112%	8	1,207	-77.534%
2025-10-08	328.4800	329.9100	322.8700	322.8800	+1.017%	30	1,211	-75.037%
2025-10-07	319.5300	319.8100	318.9400	319.6300	-0.942%	192	1,117	-74.783%
2025-10-06	322.1600	322.8800	320.6900	322.6700	-0.539%	922	1,117	-75.021%
2025-10-01	330.6800	330.6800	324.4200	324.4200	-3.005%	21	755	-75.156%
2025-09-26	334.4700	334.4700	334.4700	334.4700	-2.883%	1	753	-75.902%
2025-09-24	341.6000	352.3000	339.8000	344.4000	+4.592%	300	554	-76.597%
2025-09-23	329.1000	329.2800	328.6800	329.2800	+1.504%	3	534	-75.522%
2025-09-22	327.6600	327.9700	324.4000	324.4000	-1.932%	45	534	-75.154%
2025-09-19	332.1000	332.1000	330.7900	330.7900	+0.130%	5	534	-75.634%
2025-09-18	326.8800	330.3600	326.3900	330.3600	-1.629%	8	533	-75.602%
2025-09-15	334.9500	335.8300	334.9500	335.8300	-0.950%	10	533	-76.000%
2025-09-12	340.8000	341.2100	339.0500	339.0500	-0.318%	5	535	-76.228%
2025-09-11	339.3400	341.0600	339.3100	340.1300	-2.514%	47	530	-76.303%
2025-09-10	348.3100	348.9000	348.3100	348.9000	-8.880%	6	533	-76.899%
2025-09-05	367.1700	382.9000	367.1700	382.9000	-3.308%	209	533	-78.950%
2025-09-02	404.3000	404.3000	396.0000	396.0000	+5.797%	4	425	-79.646%
2025-08-29	373.8000	374.3000	373.8000	374.3000	+4.503%	2	423	-78.466%
2025-08-28	358.7200	358.7200	358.0700	358.1700	-2.089%	19	423	-77.497%
2025-08-22	365.8100	365.8100	365.8100	365.8100	-2.658%	20	275	-77.967%
2025-08-19	375.8000	375.8000	375.8000	375.8000	-4.357%	1	275	-78.552%
2025-08-11	392.9200	392.9200	392.9200	392.9200	-4.252%	20	200	-79.487%
2025-08-07	410.3700	410.3700	410.3700	410.3700	-4.247%	1	200	-80.359%
2025-08-05	428.5700	428.5700	428.5700	428.5700	-4.601%	1	201	-81.193%
2025-08-01	455.1900	455.1900	449.2400	449.2400	+16.546%	6	200	-82.059%
2025-07-31	385.4600	385.4600	385.4600	385.4600	-2.175%	1	196	-79.090%
2025-07-28	388.8000	394.0300	388.8000	394.0300	-9.452%	3	195	-79.545%
2025-07-22	435.1600	435.1600	435.1600	435.1600	+3.610%	1	192	-81.478%
2025-07-21	420.0600	420.0600	420.0000	420.0000	-2.116%	2	191	-80.810%
2025-07-18	429.0800	429.0800	429.0800	429.0800	-0.318%	1	191	-81.216%
2025-07-17	435.1600	435.2600	430.0800	430.4500	-9.174%	204	191	-81.275%
2025-07-16	471.3300	473.9300	470.2500	473.9300	-16.787%	8	106	-82.993%
2025-06-23	570.5900	570.6900	569.5400	569.5400	+1.313%	4	106	-85.848%
2025-06-17	562.1500	562.1600	562.1500	562.1600	-2.940%	4	110	-85.662%
2025-06-13	577.3000	579.1900	576.7500	579.1900	-4.751%	40	110	-86.084%
2025-05-29	608.0900	608.0900	608.0800	608.0800	+0.632%	7	118	-86.745%
2025-05-27	606.5100	606.7300	604.2600	604.2600	-17.428%	8	117	-86.661%
2025-03-28	731.8000	731.8000	731.8000	731.8000	+12.222%	2	116	-88.986%
2025-03-24	652.1000	652.1000	652.1000	652.1000	-5.493%	2	116	-87.640%
2025-03-20	690.0000	690.0000	690.0000	690.0000	-6.857%	2	118	-88.319%
2025-03-18	740.8000	740.8000	740.8000	740.8000	-3.151%	1	116	-89.120%
2025-03-12	764.9000	764.9000	764.9000	764.9000	+14.564%	1	116	-89.463%
2025-03-06	658.9900	668.4000	658.9900	667.6600	+42.705%	58	98	-87.928%
2025-02-19	468.3000	468.3000	467.8600	467.8600	-13.215%	12	98	-82.773%
2025-01-15	558.7700	558.7700	539.1000	539.1000	-5.620%	16	92	-85.049%
2024-12-31	571.2000	571.2000	571.2000	571.2000	+3.760%	1	87	-85.889%
2024-12-30	550.1200	550.5500	550.1200	550.5000	+5.711%	6	87	-85.359%
2024-12-27	520.7600	520.7600	520.7600	520.7600	+2.034%	2	84	-84.523%
2024-12-24	510.3800	510.3800	510.3800	510.3800	-5.590%	1	84	-84.208%
2024-12-20	538.7000	540.9000	538.7000	540.6000	-7.065%	5	84	-85.091%
2024-12-19	581.7000	581.7000	581.7000	581.7000	+17.480%	20	79	-86.144%
2024-12-16	495.0500	495.1500	495.0500	495.1500	-4.282%	2	59	-83.722%
2024-11-25	517.4000	517.4000	515.5000	517.3000	-9.054%	116	60	-84.419%
2024-11-20	568.8000	568.8000	568.8000	568.8000	+2.716%	2	0	-85.830%
2024-11-18	559.3300	559.3300	553.7600	553.7600	-31.008%	8	0	-85.445%
2024-08-01	802.6400	802.6400	802.6400	802.6400	0.000%	2	0	-89.958%

.dark-mode .lFp5dR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lFp5dR{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P6450SPX Dec 18 2026 6450.00 Put (SPX261218P06450000)option OPRA

SPX20261218P6450
SPX Dec 18 2026 6450.00 Put (SPX261218P06450000)
option OPRA