Dark

SPX20261218P6475
SPX Dec 18 2026 6475.00 Put (SPX261218P06475000)
option OPRA

EOD

Jul 6, 2026

82.20-8.514%(-7.65)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	84.3600	84.3900	82.2000	82.2000	-8.514%	58	1,804	0.000%
2026-07-01	89.8500	89.8500	89.8500	89.8500	+1.194%	1	1,796	-8.514%
2026-06-30	90.0500	90.2600	88.7900	88.7900	-10.213%	81	1,795	-7.422%
2026-06-29	98.8900	98.8900	98.8900	98.8900	-11.444%	42	1,815	-16.877%
2026-06-25	111.6700	111.6700	111.6700	111.6700	+2.346%	2	1,773	-26.390%
2026-06-24	111.7100	111.7200	109.1100	109.1100	-7.369%	11	1,773	-24.663%
2026-06-23	120.0400	120.1400	114.5700	117.7900	+13.917%	92	1,763	-30.215%
2026-06-22	96.2000	103.4000	96.2000	103.4000	+1.672%	103	1,765	-20.503%
2026-06-18	101.7000	101.7000	101.7000	101.7000	+1.802%	1	1,667	-19.174%
2026-06-17	99.9000	99.9000	99.9000	99.9000	-0.508%	2	1,667	-17.718%
2026-06-16	97.1600	100.4100	97.1600	100.4100	+3.196%	3	1,667	-18.136%
2026-06-15	98.2400	98.2400	97.3000	97.3000	-21.061%	89	1,628	-15.519%
2026-06-12	124.9900	125.0100	122.8000	123.2600	-16.654%	18	1,628	-33.312%
2026-06-10	147.8900	147.8900	147.8900	147.8900	+7.494%	20	1,628	-44.418%
2026-06-09	125.2400	147.4000	125.2400	137.5800	+10.082%	98	1,648	-40.253%
2026-06-08	123.0500	124.9800	123.0500	124.9800	-8.680%	6	1,622	-34.229%
2026-06-05	110.1000	136.8600	110.1000	136.8600	+23.990%	3	1,616	-39.939%
2026-06-03	110.3800	110.3800	110.3800	110.3800	+5.829%	2	1,617	-25.530%
2026-06-01	104.3000	104.3000	104.3000	104.3000	-3.157%	4	1,615	-21.189%
2026-05-28	108.5400	108.5400	107.7000	107.7000	-6.478%	3	1,619	-23.677%
2026-05-27	115.1600	115.1600	115.1600	115.1600	-1.741%	2	1,616	-28.621%
2026-05-26	115.3600	117.6000	115.2800	117.2000	-2.601%	5	1,616	-29.863%
2026-05-22	120.3300	120.3300	120.3300	120.3300	-5.110%	1	1,614	-31.688%
2026-05-21	134.9900	137.0000	126.2300	126.8100	-7.714%	31	1,614	-35.179%
2026-05-20	136.3000	137.4100	136.3000	137.4100	-4.775%	2	1,614	-40.179%
2026-05-19	142.1100	144.3000	142.1100	144.3000	+1.770%	4	1,613	-43.035%
2026-05-18	139.1000	141.7900	139.1000	141.7900	+0.389%	4	1,613	-42.027%
2026-05-15	146.8000	147.2000	140.6000	141.2400	+7.693%	62	1,613	-41.801%
2026-05-14	137.1000	137.1000	131.1500	131.1500	-9.999%	43	1,602	-37.324%
2026-05-12	155.1500	155.1500	144.9000	145.7200	+1.159%	73	1,642	-43.590%
2026-05-11	143.6000	144.0500	143.6000	144.0500	-6.582%	11	1,642	-42.936%
2026-05-07	154.2000	154.2000	154.2000	154.2000	+0.850%	2	1,656	-46.693%
2026-05-06	154.8700	155.3000	151.6200	152.9000	-8.058%	32	1,658	-46.239%
2026-05-05	164.3600	166.9000	163.6000	166.3000	-4.803%	41	1,646	-50.571%
2026-05-04	166.8400	177.9000	166.8100	174.6900	+5.368%	42	1,647	-52.945%
2026-05-01	160.2600	165.7900	160.2600	165.7900	-2.534%	72	1,635	-50.419%
2026-04-30	178.0000	178.0000	170.1000	170.1000	-9.377%	11	1,635	-51.675%
2026-04-29	187.4000	187.7000	187.3000	187.7000	+2.440%	4	1,632	-56.207%
2026-04-27	186.3200	186.3200	183.2300	183.2300	-2.121%	6	1,628	-55.138%
2026-04-24	191.8600	192.4200	187.2000	187.2000	-5.081%	7	1,628	-56.090%
2026-04-23	192.4400	203.5200	191.6500	197.2200	+3.893%	24	1,630	-58.321%
2026-04-22	192.6700	192.6700	189.7900	189.8300	-6.395%	21	1,622	-56.698%
2026-04-21	191.4200	202.8000	191.4200	202.8000	+3.180%	7	1,625	-59.467%
2026-04-20	196.8000	196.8000	196.5500	196.5500	+4.548%	4	1,622	-58.179%
2026-04-17	189.7800	191.3600	183.7500	188.0000	-8.149%	1,001	1,621	-56.277%
2026-04-16	209.2100	214.1000	203.2600	204.6800	-2.408%	585	1,290	-59.840%
2026-04-15	213.3700	216.1300	208.6700	209.7300	-3.612%	47	1,288	-60.807%
2026-04-14	222.3300	222.3300	217.5900	217.5900	-7.621%	26	1,280	-62.223%
2026-04-13	256.9600	256.9600	235.5400	235.5400	-9.093%	41	1,280	-65.101%
2026-04-10	253.2300	260.3300	251.1700	259.1000	+1.807%	55	1,249	-68.275%
2026-04-09	259.5000	259.5000	254.4700	254.5000	-39.792%	13	1,251	-67.701%
2026-03-31	421.1000	431.8000	421.1000	422.7000	-12.691%	8	1,250	-80.554%
2026-03-30	451.8000	484.1400	445.3000	484.1400	+3.626%	196	1,247	-83.021%
2026-03-27	438.9000	467.2000	425.0000	467.2000	+16.456%	45	1,296	-82.406%
2026-03-26	401.1800	401.1800	401.1800	401.1800	+17.476%	1	1,262	-79.510%
2026-03-23	335.7000	344.2700	335.7000	341.5000	-9.632%	43	1,262	-75.930%
2026-03-20	383.6300	383.6300	377.9000	377.9000	+5.677%	21	1,258	-78.248%
2026-03-19	375.0000	375.0000	357.6000	357.6000	+1.068%	15	1,277	-77.013%
2026-03-18	353.5100	354.1800	353.5100	353.8200	+12.502%	6	1,278	-76.768%
2026-03-17	316.2100	316.8500	314.5000	314.5000	-4.726%	6	1,275	-73.863%
2026-03-16	325.9000	330.1000	325.9000	330.1000	-1.960%	25	1,275	-75.098%
2026-03-12	336.7000	336.7000	336.7000	336.7000	+0.217%	1	1,270	-75.587%
2026-03-09	340.8100	341.4200	335.8400	335.9700	+0.485%	91	1,270	-75.534%
2026-03-06	333.4000	335.1300	333.4000	334.3500	+15.333%	6	1,268	-75.415%
2026-03-05	289.9000	289.9000	289.9000	289.9000	-1.294%	77	1,265	-71.645%
2026-03-03	327.4700	329.0800	293.7000	293.7000	+7.307%	5	1,212	-72.012%
2026-03-02	269.1100	273.7000	268.6900	273.7000	+0.396%	4	1,212	-69.967%
2026-02-27	272.3000	272.6200	272.2500	272.6200	+3.265%	60	1,212	-69.848%
2026-02-26	266.1000	266.1000	264.0000	264.0000	+5.423%	10	1,203	-68.864%
2026-02-25	255.6700	256.7100	250.4200	250.4200	-12.133%	192	1,017	-67.175%
2026-02-23	285.0000	285.0000	285.0000	285.0000	+0.671%	1	1,017	-71.158%
2026-02-19	283.1000	283.8000	282.4000	283.1000	+8.513%	9	1,017	-70.964%
2026-02-18	260.8600	260.9800	260.8600	260.8900	+6.122%	20	1,023	-68.492%
2026-02-09	248.7000	248.7000	245.8400	245.8400	-6.082%	123	1,003	-66.564%
2026-02-06	261.7600	261.7600	261.7600	261.7600	-13.951%	4	1,065	-68.597%
2026-02-05	304.6900	304.9600	303.1000	304.2000	+8.724%	18	1,065	-72.978%
2026-02-04	270.7000	281.9000	270.7000	279.7900	+16.105%	8	1,074	-70.621%
2026-02-02	253.0000	253.0000	240.9800	240.9800	-6.051%	164	1,076	-65.889%
2026-01-30	260.0000	260.0000	256.5000	256.5000	-7.233%	19	1,223	-67.953%
2026-01-29	277.8000	278.2000	276.5000	276.5000	+10.467%	4	1,204	-70.271%
2026-01-28	250.7000	250.7000	249.7000	250.3000	+2.464%	4	1,204	-67.159%
2026-01-27	241.7700	244.2800	241.7400	244.2800	-2.092%	149	1,202	-66.350%
2026-01-22	252.0100	252.0100	249.5000	249.5000	-11.314%	178	1,158	-67.054%
2026-01-21	281.6000	282.1800	281.3300	281.3300	+12.289%	167	1,036	-70.782%
2026-01-16	250.4100	250.6600	250.4100	250.5400	+1.639%	18	948	-67.191%
2026-01-15	247.3000	247.3000	246.5000	246.5000	-8.687%	2	948	-66.653%
2026-01-14	271.9600	271.9600	268.7400	269.9500	+10.844%	30	947	-69.550%
2026-01-12	244.4200	244.4200	243.5400	243.5400	-6.546%	42	917	-66.248%
2026-01-08	262.7500	262.8500	260.6000	260.6000	+0.812%	6	917	-68.457%
2026-01-07	258.5000	258.5000	258.5000	258.5000	-2.361%	6	917	-68.201%
2025-12-29	264.6800	264.7500	264.6800	264.7500	+3.293%	6	1,007	-68.952%
2025-12-26	256.3200	256.3200	256.3100	256.3100	-0.167%	4	1,007	-67.929%
2025-12-24	255.3500	256.7400	255.2000	256.7400	-3.655%	240	1,011	-67.983%
2025-12-22	267.7000	267.7000	266.4800	266.4800	-5.671%	84	1,011	-69.153%
2025-12-19	286.0000	288.4000	281.9000	282.5000	-8.428%	29	960	-70.903%
2025-12-18	306.4000	308.5000	306.4000	308.5000	+2.577%	4	952	-73.355%
2025-12-15	301.4500	301.4500	300.7500	300.7500	+2.174%	2	948	-72.668%
2025-12-11	293.7000	294.6800	293.1000	294.3500	-2.643%	4	948	-72.074%
2025-12-10	301.6000	302.3400	301.4700	302.3400	+1.039%	156	949	-72.812%
2025-12-09	296.1800	299.2300	294.6200	299.2300	-0.753%	140	837	-72.529%
2025-12-08	293.5100	301.5000	293.5100	301.5000	+1.015%	25	697	-72.736%
2025-12-04	299.3600	299.3600	298.4600	298.4700	-0.566%	40	677	-72.460%
2025-12-03	311.2400	311.2400	300.0500	300.1700	-0.685%	114	637	-72.616%
2025-12-02	308.4000	308.4000	302.2400	302.2400	-0.112%	14	525	-72.803%
2025-12-01	302.1300	302.5800	302.1300	302.5800	-1.510%	2	513	-72.834%
2025-11-28	307.2200	307.2200	307.2200	307.2200	-15.964%	4	513	-73.244%
2025-11-17	365.7100	365.7100	365.5800	365.5800	+6.708%	6	511	-77.515%
2025-11-14	341.1000	342.6000	341.1000	342.6000	-1.051%	11	514	-76.007%
2025-11-13	341.7200	346.4900	341.7200	346.2400	+9.931%	8	505	-76.259%
2025-11-12	314.8000	314.9600	314.8000	314.9600	-0.878%	4	511	-73.901%
2025-11-10	317.8700	317.8700	317.7500	317.7500	-10.286%	2	509	-74.131%
2025-11-07	367.4000	367.4000	354.1800	354.1800	+0.992%	9	508	-76.791%
2025-11-06	352.8000	352.8000	350.7000	350.7000	+11.115%	11	508	-76.561%
2025-11-03	315.7300	315.7300	315.6200	315.6200	+3.006%	2	512	-73.956%
2025-10-30	304.1800	306.4100	304.1800	306.4100	+2.808%	2	512	-73.173%
2025-10-29	298.3500	298.3500	298.0400	298.0400	+0.445%	4	512	-72.420%
2025-10-27	298.5400	298.5800	296.6200	296.7200	-5.013%	6	508	-72.297%
2025-10-24	309.0600	312.7400	309.0600	312.3800	-8.398%	10	508	-73.686%
2025-10-23	340.9600	341.0200	340.9600	341.0200	-1.411%	4	502	-75.896%
2025-10-22	346.4000	346.4000	345.6000	345.9000	-9.604%	15	500	-76.236%
2025-10-16	358.4800	383.0600	358.4800	382.6500	+6.239%	4	492	-78.518%
2025-10-13	360.2400	360.2400	360.1800	360.1800	-4.714%	4	493	-77.178%
2025-10-10	379.0000	379.0000	378.0000	378.0000	+13.435%	2	495	-78.254%
2025-10-08	332.7800	333.3600	332.7800	333.2300	+2.517%	88	495	-75.332%
2025-10-07	325.1900	325.1900	325.0500	325.0500	-0.727%	4	487	-74.712%
2025-10-06	327.1700	327.4300	327.1700	327.4300	-0.192%	172	487	-74.895%
2025-10-03	331.3300	331.3300	328.0200	328.0600	-1.551%	420	401	-74.944%
2025-10-02	333.1800	333.2300	333.1800	333.2300	+0.948%	4	205	-75.332%
2025-10-01	336.6500	336.6900	330.1000	330.1000	-1.492%	95	203	-75.098%
2025-09-23	335.1000	335.1000	335.1000	335.1000	+1.150%	1	163	-75.470%
2025-09-22	334.7900	334.7900	330.4800	331.2900	-4.876%	160	162	-75.188%
2025-09-12	348.1900	348.2700	348.1900	348.2700	+0.630%	2	83	-76.398%
2025-09-11	347.8600	347.8600	346.0900	346.0900	-7.709%	42	82	-76.249%
2025-09-09	375.0000	375.0000	375.0000	375.0000	+1.081%	1	72	-78.080%
2025-09-05	371.4700	371.4700	370.9900	370.9900	-3.489%	84	71	-77.843%
2025-08-29	384.4000	384.4000	384.4000	384.4000	+4.315%	2	30	-78.616%
2025-08-28	368.5000	368.5000	368.5000	368.5000	-3.534%	1	30	-77.693%
2025-08-25	382.0000	382.0000	382.0000	382.0000	-8.682%	5	29	-78.482%
2025-08-07	418.3200	418.3200	418.3200	418.3200	-4.290%	1	28	-80.350%
2025-08-05	437.0700	437.0700	437.0700	437.0700	+10.232%	1	28	-81.193%
2025-07-28	396.4000	396.5000	396.4000	396.5000	-9.305%	23	28	-79.269%
2025-07-18	437.1800	437.1800	437.1800	437.1800	-14.295%	2	6	-81.198%
2025-06-26	510.1000	510.1000	510.1000	510.1000	-11.039%	1	5	-83.886%
2025-06-17	573.3200	573.4000	573.3200	573.4000	-6.749%	2	5	-85.664%
2025-06-02	614.9000	614.9000	614.9000	614.9000	-9.627%	2	4	-86.632%
2025-05-23	682.9000	682.9000	680.4000	680.4000	-31.946%	6	2	-87.919%
2025-04-16	1,001.2500	1,001.2500	999.8000	999.8000	+45.999%	2	2	-91.778%
2025-03-27	684.8000	684.8000	684.8000	684.8000	0.000%	1	1	-87.996%

.dark-mode .Qxn7Mb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Qxn7Mb{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P6475SPX Dec 18 2026 6475.00 Put (SPX261218P06475000)option OPRA

SPX20261218P6475
SPX Dec 18 2026 6475.00 Put (SPX261218P06475000)
option OPRA