Dark

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

EOD

Sep 9, 2026

38.62+5.808%(+2.12)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	38.6200	38.6200	38.6200	38.6200	+5.808%	1	1,651	0.000%
2026-09-08	35.0500	36.5000	35.0500	36.5000	+9.118%	2	1,692	+5.808%
2026-09-04	33.4900	33.4900	33.4500	33.4500	+1.641%	11	1,693	+15.456%
2026-09-03	32.9100	32.9100	32.9100	32.9100	-24.691%	1	1,693	+17.350%
2026-09-01	42.2000	43.7000	42.2000	43.7000	+14.069%	6	1,699	-11.625%
2026-08-27	38.0600	38.3100	38.0600	38.3100	-18.835%	14	1,696	+0.809%
2026-08-21	48.2000	48.2000	47.2000	47.2000	+1.571%	6	1,701	-18.178%
2026-08-19	46.4700	46.4700	46.4700	46.4700	-8.343%	2	1,698	-16.893%
2026-08-18	51.2000	51.2000	50.7000	50.7000	+3.259%	3	1,700	-23.826%
2026-08-12	49.1000	49.1000	49.1000	49.1000	-6.119%	1	1,700	-21.344%
2026-08-11	50.2200	52.3000	50.2200	52.3000	+5.444%	5	1,700	-26.157%
2026-08-10	49.6000	49.6000	49.6000	49.6000	-4.432%	1	1,698	-22.137%
2026-08-07	51.9000	51.9000	51.9000	51.9000	-4.945%	3	1,698	-25.588%
2026-08-06	53.0000	54.6000	52.9000	54.6000	-1.069%	10	1,700	-29.267%
2026-08-04	58.1000	58.1000	55.1900	55.1900	-12.062%	24	1,704	-30.024%
2026-08-03	62.7600	62.7600	62.7600	62.7600	-17.072%	2	1,708	-38.464%
2026-07-31	84.1800	84.1800	75.6800	75.6800	-6.672%	7	1,708	-48.969%
2026-07-30	81.0900	81.0900	81.0900	81.0900	-1.110%	4	1,708	-52.374%
2026-07-28	82.6000	82.7000	81.5000	82.0000	+0.306%	27	1,715	-52.902%
2026-07-27	81.7500	81.7500	81.7500	81.7500	-11.526%	3	1,714	-52.758%
2026-07-24	92.4000	92.4000	92.4000	92.4000	-4.742%	1	1,718	-58.203%
2026-07-23	97.5800	97.5800	95.2500	97.0000	+20.647%	7	1,718	-60.186%
2026-07-21	80.4400	80.4400	80.4000	80.4000	-4.172%	100	1,717	-51.965%
2026-07-20	83.9000	83.9000	83.9000	83.9000	-7.701%	3	1,808	-53.969%
2026-07-17	88.9000	90.9000	87.4000	90.9000	+7.067%	17	1,811	-57.514%
2026-07-13	80.0800	84.9000	80.0800	84.9000	+3.197%	3	1,807	-54.511%
2026-07-09	81.7700	82.2700	81.7700	82.2700	+0.085%	6	1,805	-53.057%
2026-07-06	84.3600	84.3900	82.2000	82.2000	-8.514%	58	1,804	-53.017%
2026-07-01	89.8500	89.8500	89.8500	89.8500	+1.194%	1	1,796	-57.017%
2026-06-30	90.0500	90.2600	88.7900	88.7900	-10.213%	81	1,795	-56.504%
2026-06-29	98.8900	98.8900	98.8900	98.8900	-11.444%	42	1,815	-60.947%
2026-06-25	111.6700	111.6700	111.6700	111.6700	+2.346%	2	1,773	-65.416%
2026-06-24	111.7100	111.7200	109.1100	109.1100	-7.369%	11	1,773	-64.605%
2026-06-23	120.0400	120.1400	114.5700	117.7900	+13.917%	92	1,763	-67.213%
2026-06-22	96.2000	103.4000	96.2000	103.4000	+1.672%	103	1,765	-62.650%
2026-06-18	101.7000	101.7000	101.7000	101.7000	+1.802%	1	1,667	-62.026%
2026-06-17	99.9000	99.9000	99.9000	99.9000	-0.508%	2	1,667	-61.341%
2026-06-16	97.1600	100.4100	97.1600	100.4100	+3.196%	3	1,667	-61.538%
2026-06-15	98.2400	98.2400	97.3000	97.3000	-21.061%	89	1,628	-60.308%
2026-06-12	124.9900	125.0100	122.8000	123.2600	-16.654%	18	1,628	-68.668%
2026-06-10	147.8900	147.8900	147.8900	147.8900	+7.494%	20	1,628	-73.886%
2026-06-09	125.2400	147.4000	125.2400	137.5800	+10.082%	98	1,648	-71.929%
2026-06-08	123.0500	124.9800	123.0500	124.9800	-8.680%	6	1,622	-69.099%
2026-06-05	110.1000	136.8600	110.1000	136.8600	+23.990%	3	1,616	-71.781%
2026-06-03	110.3800	110.3800	110.3800	110.3800	+5.829%	2	1,617	-65.012%
2026-06-01	104.3000	104.3000	104.3000	104.3000	-3.157%	4	1,615	-62.972%
2026-05-28	108.5400	108.5400	107.7000	107.7000	-6.478%	3	1,619	-64.141%
2026-05-27	115.1600	115.1600	115.1600	115.1600	-1.741%	2	1,616	-66.464%
2026-05-26	115.3600	117.6000	115.2800	117.2000	-2.601%	5	1,616	-67.048%
2026-05-22	120.3300	120.3300	120.3300	120.3300	-5.110%	1	1,614	-67.905%
2026-05-21	134.9900	137.0000	126.2300	126.8100	-7.714%	31	1,614	-69.545%
2026-05-20	136.3000	137.4100	136.3000	137.4100	-4.775%	2	1,614	-71.894%
2026-05-19	142.1100	144.3000	142.1100	144.3000	+1.770%	4	1,613	-73.236%
2026-05-18	139.1000	141.7900	139.1000	141.7900	+0.389%	4	1,613	-72.763%
2026-05-15	146.8000	147.2000	140.6000	141.2400	+7.693%	62	1,613	-72.656%
2026-05-14	137.1000	137.1000	131.1500	131.1500	-9.999%	43	1,602	-70.553%
2026-05-12	155.1500	155.1500	144.9000	145.7200	+1.159%	73	1,642	-73.497%
2026-05-11	143.6000	144.0500	143.6000	144.0500	-6.582%	11	1,642	-73.190%
2026-05-07	154.2000	154.2000	154.2000	154.2000	+0.850%	2	1,656	-74.955%
2026-05-06	154.8700	155.3000	151.6200	152.9000	-8.058%	32	1,658	-74.742%
2026-05-05	164.3600	166.9000	163.6000	166.3000	-4.803%	41	1,646	-76.777%
2026-05-04	166.8400	177.9000	166.8100	174.6900	+5.368%	42	1,647	-77.892%
2026-05-01	160.2600	165.7900	160.2600	165.7900	-2.534%	72	1,635	-76.705%
2026-04-30	178.0000	178.0000	170.1000	170.1000	-9.377%	11	1,635	-77.296%
2026-04-29	187.4000	187.7000	187.3000	187.7000	+2.440%	4	1,632	-79.425%
2026-04-27	186.3200	186.3200	183.2300	183.2300	-2.121%	6	1,628	-78.923%
2026-04-24	191.8600	192.4200	187.2000	187.2000	-5.081%	7	1,628	-79.370%
2026-04-23	192.4400	203.5200	191.6500	197.2200	+3.893%	24	1,630	-80.418%
2026-04-22	192.6700	192.6700	189.7900	189.8300	-6.395%	21	1,622	-79.655%
2026-04-21	191.4200	202.8000	191.4200	202.8000	+3.180%	7	1,625	-80.957%
2026-04-20	196.8000	196.8000	196.5500	196.5500	+4.548%	4	1,622	-80.351%
2026-04-17	189.7800	191.3600	183.7500	188.0000	-8.149%	1,001	1,621	-79.457%
2026-04-16	209.2100	214.1000	203.2600	204.6800	-2.408%	585	1,290	-81.132%
2026-04-15	213.3700	216.1300	208.6700	209.7300	-3.612%	47	1,288	-81.586%
2026-04-14	222.3300	222.3300	217.5900	217.5900	-7.621%	26	1,280	-82.251%
2026-04-13	256.9600	256.9600	235.5400	235.5400	-9.093%	41	1,280	-83.604%
2026-04-10	253.2300	260.3300	251.1700	259.1000	+1.807%	55	1,249	-85.095%
2026-04-09	259.5000	259.5000	254.4700	254.5000	-39.792%	13	1,251	-84.825%
2026-03-31	421.1000	431.8000	421.1000	422.7000	-12.691%	8	1,250	-90.863%
2026-03-30	451.8000	484.1400	445.3000	484.1400	+3.626%	196	1,247	-92.023%
2026-03-27	438.9000	467.2000	425.0000	467.2000	+16.456%	45	1,296	-91.734%
2026-03-26	401.1800	401.1800	401.1800	401.1800	+17.476%	1	1,262	-90.373%
2026-03-23	335.7000	344.2700	335.7000	341.5000	-9.632%	43	1,262	-88.691%
2026-03-20	383.6300	383.6300	377.9000	377.9000	+5.677%	21	1,258	-89.780%
2026-03-19	375.0000	375.0000	357.6000	357.6000	+1.068%	15	1,277	-89.200%
2026-03-18	353.5100	354.1800	353.5100	353.8200	+12.502%	6	1,278	-89.085%
2026-03-17	316.2100	316.8500	314.5000	314.5000	-4.726%	6	1,275	-87.720%
2026-03-16	325.9000	330.1000	325.9000	330.1000	-1.960%	25	1,275	-88.301%
2026-03-12	336.7000	336.7000	336.7000	336.7000	+0.217%	1	1,270	-88.530%
2026-03-09	340.8100	341.4200	335.8400	335.9700	+0.485%	91	1,270	-88.505%
2026-03-06	333.4000	335.1300	333.4000	334.3500	+15.333%	6	1,268	-88.449%
2026-03-05	289.9000	289.9000	289.9000	289.9000	-1.294%	77	1,265	-86.678%
2026-03-03	327.4700	329.0800	293.7000	293.7000	+7.307%	5	1,212	-86.851%
2026-03-02	269.1100	273.7000	268.6900	273.7000	+0.396%	4	1,212	-85.890%
2026-02-27	272.3000	272.6200	272.2500	272.6200	+3.265%	60	1,212	-85.834%
2026-02-26	266.1000	266.1000	264.0000	264.0000	+5.423%	10	1,203	-85.371%
2026-02-25	255.6700	256.7100	250.4200	250.4200	-12.133%	192	1,017	-84.578%
2026-02-23	285.0000	285.0000	285.0000	285.0000	+0.671%	1	1,017	-86.449%
2026-02-19	283.1000	283.8000	282.4000	283.1000	+8.513%	9	1,017	-86.358%
2026-02-18	260.8600	260.9800	260.8600	260.8900	+6.122%	20	1,023	-85.197%
2026-02-09	248.7000	248.7000	245.8400	245.8400	-6.082%	123	1,003	-84.291%
2026-02-06	261.7600	261.7600	261.7600	261.7600	-13.951%	4	1,065	-85.246%
2026-02-05	304.6900	304.9600	303.1000	304.2000	+8.724%	18	1,065	-87.304%
2026-02-04	270.7000	281.9000	270.7000	279.7900	+16.105%	8	1,074	-86.197%
2026-02-02	253.0000	253.0000	240.9800	240.9800	-6.051%	164	1,076	-83.974%
2026-01-30	260.0000	260.0000	256.5000	256.5000	-7.233%	19	1,223	-84.943%
2026-01-29	277.8000	278.2000	276.5000	276.5000	+10.467%	4	1,204	-86.033%
2026-01-28	250.7000	250.7000	249.7000	250.3000	+2.464%	4	1,204	-84.571%
2026-01-27	241.7700	244.2800	241.7400	244.2800	-2.092%	149	1,202	-84.190%
2026-01-22	252.0100	252.0100	249.5000	249.5000	-11.314%	178	1,158	-84.521%
2026-01-21	281.6000	282.1800	281.3300	281.3300	+12.289%	167	1,036	-86.272%
2026-01-16	250.4100	250.6600	250.4100	250.5400	+1.639%	18	948	-84.585%
2026-01-15	247.3000	247.3000	246.5000	246.5000	-8.687%	2	948	-84.333%
2026-01-14	271.9600	271.9600	268.7400	269.9500	+10.844%	30	947	-85.694%
2026-01-12	244.4200	244.4200	243.5400	243.5400	-6.546%	42	917	-84.142%
2026-01-08	262.7500	262.8500	260.6000	260.6000	+0.812%	6	917	-85.180%
2026-01-07	258.5000	258.5000	258.5000	258.5000	-2.361%	6	917	-85.060%
2025-12-29	264.6800	264.7500	264.6800	264.7500	+3.293%	6	1,007	-85.413%
2025-12-26	256.3200	256.3200	256.3100	256.3100	-0.167%	4	1,007	-84.932%
2025-12-24	255.3500	256.7400	255.2000	256.7400	-3.655%	240	1,011	-84.958%
2025-12-22	267.7000	267.7000	266.4800	266.4800	-5.671%	84	1,011	-85.507%
2025-12-19	286.0000	288.4000	281.9000	282.5000	-8.428%	29	960	-86.329%
2025-12-18	306.4000	308.5000	306.4000	308.5000	+2.577%	4	952	-87.481%
2025-12-15	301.4500	301.4500	300.7500	300.7500	+2.174%	2	948	-87.159%
2025-12-11	293.7000	294.6800	293.1000	294.3500	-2.643%	4	948	-86.880%
2025-12-10	301.6000	302.3400	301.4700	302.3400	+1.039%	156	949	-87.226%
2025-12-09	296.1800	299.2300	294.6200	299.2300	-0.753%	140	837	-87.094%
2025-12-08	293.5100	301.5000	293.5100	301.5000	+1.015%	25	697	-87.191%
2025-12-04	299.3600	299.3600	298.4600	298.4700	-0.566%	40	677	-87.061%
2025-12-03	311.2400	311.2400	300.0500	300.1700	-0.685%	114	637	-87.134%
2025-12-02	308.4000	308.4000	302.2400	302.2400	-0.112%	14	525	-87.222%
2025-12-01	302.1300	302.5800	302.1300	302.5800	-1.510%	2	513	-87.236%
2025-11-28	307.2200	307.2200	307.2200	307.2200	-15.964%	4	513	-87.429%
2025-11-17	365.7100	365.7100	365.5800	365.5800	+6.708%	6	511	-89.436%
2025-11-14	341.1000	342.6000	341.1000	342.6000	-1.051%	11	514	-88.727%
2025-11-13	341.7200	346.4900	341.7200	346.2400	+9.931%	8	505	-88.846%
2025-11-12	314.8000	314.9600	314.8000	314.9600	-0.878%	4	511	-87.738%
2025-11-10	317.8700	317.8700	317.7500	317.7500	-10.286%	2	509	-87.846%
2025-11-07	367.4000	367.4000	354.1800	354.1800	+0.992%	9	508	-89.096%
2025-11-06	352.8000	352.8000	350.7000	350.7000	+11.115%	11	508	-88.988%
2025-11-03	315.7300	315.7300	315.6200	315.6200	+3.006%	2	512	-87.764%
2025-10-30	304.1800	306.4100	304.1800	306.4100	+2.808%	2	512	-87.396%
2025-10-29	298.3500	298.3500	298.0400	298.0400	+0.445%	4	512	-87.042%
2025-10-27	298.5400	298.5800	296.6200	296.7200	-5.013%	6	508	-86.984%
2025-10-24	309.0600	312.7400	309.0600	312.3800	-8.398%	10	508	-87.637%
2025-10-23	340.9600	341.0200	340.9600	341.0200	-1.411%	4	502	-88.675%
2025-10-22	346.4000	346.4000	345.6000	345.9000	-9.604%	15	500	-88.835%
2025-10-16	358.4800	383.0600	358.4800	382.6500	+6.239%	4	492	-89.907%
2025-10-13	360.2400	360.2400	360.1800	360.1800	-4.714%	4	493	-89.278%
2025-10-10	379.0000	379.0000	378.0000	378.0000	+13.435%	2	495	-89.783%
2025-10-08	332.7800	333.3600	332.7800	333.2300	+2.517%	88	495	-88.410%
2025-10-07	325.1900	325.1900	325.0500	325.0500	-0.727%	4	487	-88.119%
2025-10-06	327.1700	327.4300	327.1700	327.4300	-0.192%	172	487	-88.205%
2025-10-03	331.3300	331.3300	328.0200	328.0600	-1.551%	420	401	-88.228%
2025-10-02	333.1800	333.2300	333.1800	333.2300	+0.948%	4	205	-88.410%
2025-10-01	336.6500	336.6900	330.1000	330.1000	-1.492%	95	203	-88.301%
2025-09-23	335.1000	335.1000	335.1000	335.1000	+1.150%	1	163	-88.475%
2025-09-22	334.7900	334.7900	330.4800	331.2900	-4.876%	160	162	-88.343%
2025-09-12	348.1900	348.2700	348.1900	348.2700	+0.630%	2	83	-88.911%
2025-09-11	347.8600	347.8600	346.0900	346.0900	-7.709%	42	82	-88.841%
2025-09-09	375.0000	375.0000	375.0000	375.0000	+1.081%	1	72	-89.701%
2025-09-05	371.4700	371.4700	370.9900	370.9900	-3.489%	84	71	-89.590%
2025-08-29	384.4000	384.4000	384.4000	384.4000	+4.315%	2	30	-89.953%
2025-08-28	368.5000	368.5000	368.5000	368.5000	-3.534%	1	30	-89.520%
2025-08-25	382.0000	382.0000	382.0000	382.0000	-8.682%	5	29	-89.890%
2025-08-07	418.3200	418.3200	418.3200	418.3200	-4.290%	1	28	-90.768%
2025-08-05	437.0700	437.0700	437.0700	437.0700	+10.232%	1	28	-91.164%
2025-07-28	396.4000	396.5000	396.4000	396.5000	-9.305%	23	28	-90.260%
2025-07-18	437.1800	437.1800	437.1800	437.1800	-14.295%	2	6	-91.166%
2025-06-26	510.1000	510.1000	510.1000	510.1000	-11.039%	1	5	-92.429%
2025-06-17	573.3200	573.4000	573.3200	573.4000	-6.749%	2	5	-93.265%
2025-06-02	614.9000	614.9000	614.9000	614.9000	-9.627%	2	4	-93.719%
2025-05-23	682.9000	682.9000	680.4000	680.4000	-31.946%	6	2	-94.324%
2025-04-16	1,001.2500	1,001.2500	999.8000	999.8000	+45.999%	2	2	-96.137%
2025-03-27	684.8000	684.8000	684.8000	684.8000	0.000%	1	1	-94.360%

.dark-mode .NKVCD8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NKVCD8{ 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