Dark

SPX20261218P6500
SPX Dec 18 2026 6500.00 Put (SPX261218P06500000)
option OPRA

EOD

Sep 10, 2026

47.15+18.023%(+7.20)2,116

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	44.8600	47.1500	44.1000	47.1500	+18.023%	2,116	27,228	0.000%
2026-09-09	40.1000	40.1000	39.7500	39.9500	+6.533%	3	26,054	+18.023%
2026-09-08	36.7500	37.5000	35.8000	37.5000	+9.329%	14	26,054	+25.733%
2026-09-04	33.8000	35.0000	33.5000	34.3000	0.000%	1,011	26,496	+37.464%
2026-09-03	37.0000	37.2000	34.3000	34.3000	-13.077%	48	26,496	+37.464%
2026-09-02	42.8000	42.8000	39.4600	39.4600	-12.116%	1,046	27,565	+19.488%
2026-09-01	40.6200	45.6000	40.6200	44.9000	+10.184%	3,192	27,158	+5.011%
2026-08-31	40.7500	40.7500	40.7500	40.7500	+2.516%	102	24,515	+15.706%
2026-08-28	40.1600	41.1600	37.7400	39.7500	-0.126%	254	24,577	+18.616%
2026-08-27	42.6000	42.6000	39.2000	39.8000	-11.477%	903	24,454	+18.467%
2026-08-26	44.4500	46.0300	44.4500	44.9600	-2.261%	1,001	23,638	+4.871%
2026-08-25	47.2300	48.7100	45.7000	46.0000	-4.821%	23	24,154	+2.500%
2026-08-24	48.9800	48.9800	47.7900	48.3300	+1.470%	9	24,152	-2.442%
2026-08-21	49.6600	49.7200	47.6300	47.6300	-7.389%	545	24,151	-1.008%
2026-08-20	51.4800	51.4800	51.3500	51.4300	+6.834%	584	23,906	-8.322%
2026-08-19	49.6000	50.8000	48.1400	48.1400	-7.778%	81	23,473	-2.057%
2026-08-18	53.0000	53.0000	51.9000	52.2000	+4.026%	119	23,462	-9.674%
2026-08-17	47.9000	50.1800	47.7000	50.1800	+6.880%	91	23,472	-6.038%
2026-08-14	47.6000	48.2000	46.9500	46.9500	-2.187%	1,814	23,426	+0.426%
2026-08-13	48.0000	48.0000	48.0000	48.0000	-3.382%	1	23,186	-1.771%
2026-08-12	50.7400	50.7400	49.1300	49.6800	-4.828%	6	23,187	-5.093%
2026-08-11	52.2000	52.2000	52.2000	52.2000	+1.261%	1	23,190	-9.674%
2026-08-10	50.8500	51.5500	50.8300	51.5500	-2.478%	69	23,186	-8.535%
2026-08-07	54.6500	54.6500	52.8500	52.8600	-2.831%	594	23,235	-10.802%
2026-08-06	55.8000	55.8000	54.3000	54.4000	-0.457%	1,060	22,754	-13.327%
2026-08-05	55.6700	55.6700	54.3100	54.6500	-2.236%	1,400	23,093	-13.724%
2026-08-04	60.1500	60.1500	55.9000	55.9000	-11.760%	979	23,353	-15.653%
2026-08-03	68.2700	68.5500	63.3500	63.3500	-14.090%	21	23,208	-25.572%
2026-07-31	86.6000	86.6000	73.5400	73.7400	-8.454%	711	23,049	-36.059%
2026-07-30	88.4000	91.2000	80.5500	80.5500	-22.242%	56	22,909	-41.465%
2026-07-29	97.8500	103.7100	93.0000	103.5900	+15.872%	1,926	22,730	-54.484%
2026-07-27	92.4000	93.3000	89.4000	89.4000	-6.904%	8	22,252	-47.260%
2026-07-24	96.0300	96.0300	89.6800	96.0300	+0.502%	5	22,252	-50.901%
2026-07-23	99.8000	104.2600	95.5500	95.5500	+14.692%	707	22,244	-50.654%
2026-07-22	83.3100	83.3100	83.3100	83.3100	+1.350%	2	22,437	-43.404%
2026-07-21	82.5000	82.5000	81.5500	82.2000	-9.171%	59	22,437	-42.640%
2026-07-20	87.0000	90.5000	84.7700	90.5000	-3.209%	367	22,257	-47.901%
2026-07-17	93.9000	93.9000	90.3000	93.5000	+11.177%	1,089	22,238	-49.572%
2026-07-16	81.5300	84.2000	80.1100	84.1000	+8.376%	99	21,737	-43.936%
2026-07-15	78.2500	78.4000	77.4000	77.6000	-4.960%	153	21,723	-39.240%
2026-07-14	84.5600	84.5600	81.1500	81.6500	-5.168%	31	21,708	-42.254%
2026-07-13	81.3000	87.8000	81.3000	86.1000	+9.403%	24	21,715	-45.238%
2026-07-10	80.7000	80.7000	78.5500	78.7000	-6.499%	610	21,708	-40.089%
2026-07-09	86.2500	87.8000	84.1700	84.1700	-7.138%	43	21,812	-43.982%
2026-07-08	96.6600	101.1600	90.6400	90.6400	+1.957%	7	21,772	-47.981%
2026-07-07	84.7100	90.4800	84.7100	88.9000	+4.588%	149	21,854	-46.963%
2026-07-06	88.0800	88.0800	84.8000	85.0000	-11.844%	182	21,840	-44.529%
2026-07-02	91.8500	99.3000	91.2700	96.4200	+6.342%	12	21,834	-51.099%
2026-07-01	91.1000	92.2000	88.7400	90.6700	+0.188%	365	21,834	-47.998%
2026-06-30	99.5500	99.5500	90.4900	90.5000	-10.405%	15	21,751	-47.901%
2026-06-29	111.8000	111.8000	101.0100	101.0100	-13.645%	213	21,547	-53.321%
2026-06-26	127.8500	127.8500	116.9700	116.9700	+0.060%	13	21,647	-59.691%
2026-06-25	111.0000	121.4200	110.5300	116.9000	-6.029%	155	21,677	-59.666%
2026-06-24	115.8500	124.4000	111.6500	124.4000	+1.967%	509	21,914	-62.098%
2026-06-23	126.5000	126.5000	116.6500	122.0000	+16.312%	881	21,663	-61.352%
2026-06-22	98.4500	107.0500	98.4500	104.8900	+2.332%	968	20,111	-55.048%
2026-06-18	106.3100	106.3100	102.5000	102.5000	-13.691%	17	20,818	-54.000%
2026-06-17	102.4000	119.2500	102.4000	118.7600	+16.431%	1,185	20,818	-60.298%
2026-06-16	99.6800	103.0000	99.0000	102.0000	+2.688%	57	20,818	-53.775%
2026-06-15	102.4000	102.5000	98.7100	99.3300	-17.225%	420	20,744	-52.532%
2026-06-12	128.4000	128.4000	120.0000	120.0000	-10.112%	58	20,744	-60.708%
2026-06-11	152.2000	155.0000	132.7000	133.5000	-12.499%	206	20,744	-64.682%
2026-06-10	137.1000	152.5700	135.0000	152.5700	+15.243%	2,208	20,629	-69.096%
2026-06-09	122.4000	150.6200	122.4000	132.3900	+2.947%	131	21,636	-64.386%
2026-06-08	122.0000	128.6000	119.3000	128.6000	-7.641%	956	21,568	-63.336%
2026-06-05	112.6000	141.4000	112.3400	139.2400	+31.483%	247	21,336	-66.138%
2026-06-04	115.1100	115.1100	105.9000	105.9000	-6.721%	323	21,187	-55.477%
2026-06-03	110.2000	113.7500	110.2000	113.5300	+5.394%	122	21,275	-58.469%
2026-06-02	108.2000	108.3000	107.1600	107.7200	-0.259%	43	21,182	-56.229%
2026-06-01	108.5000	108.5000	105.6500	108.0000	+1.323%	63	21,186	-56.343%
2026-05-29	107.3100	107.3100	106.3100	106.5900	-3.886%	1,554	21,200	-55.765%
2026-05-28	114.3900	114.3900	110.9000	110.9000	-6.255%	228	21,342	-57.484%
2026-05-27	117.5000	118.3000	117.5000	118.3000	-1.334%	80	21,315	-60.144%
2026-05-26	119.4700	121.0000	117.1700	119.9000	-5.516%	713	21,315	-60.676%
2026-05-22	123.3300	126.9000	123.1200	126.9000	-1.727%	100	21,200	-62.845%
2026-05-21	138.1000	140.7800	129.1300	129.1300	-4.905%	167	21,246	-63.486%
2026-05-20	145.3500	146.6600	135.7900	135.7900	-7.939%	49	21,246	-65.277%
2026-05-19	147.7000	149.3000	142.7800	147.5000	+3.640%	109	21,168	-68.034%
2026-05-18	141.6000	149.2600	141.6000	142.3200	-3.643%	156	21,168	-66.870%
2026-05-15	150.1000	150.1000	143.0000	147.7000	+9.310%	144	21,168	-68.077%
2026-05-14	142.2600	142.2600	134.1700	135.1200	-4.972%	105	20,743	-65.105%
2026-05-13	146.7000	146.7000	142.1900	142.1900	-3.984%	7	20,741	-66.840%
2026-05-12	153.8000	157.3600	147.5400	148.0900	-0.744%	320	20,741	-68.161%
2026-05-11	147.0000	149.4000	147.0000	149.2000	+0.040%	59	20,741	-68.398%
2026-05-08	149.9000	150.7600	148.8900	149.1400	-4.764%	546	21,340	-68.385%
2026-05-07	152.0000	157.8000	151.5000	156.6000	+1.622%	12	21,034	-69.891%
2026-05-06	160.2000	160.2000	154.1000	154.1000	-9.406%	2,169	20,594	-69.403%
2026-05-05	168.5300	170.7000	166.9000	170.1000	-5.421%	97	19,946	-72.281%
2026-05-04	170.7700	182.0400	170.7700	179.8500	+3.917%	217	19,916	-73.784%
2026-05-01	166.3000	173.0700	161.3600	173.0700	-0.017%	371	19,579	-72.757%
2026-04-30	188.6900	188.6900	172.5700	173.1000	-11.108%	1,130	19,579	-72.761%
2026-04-29	192.9700	197.3900	188.8900	194.7300	+1.953%	1,294	19,950	-75.787%
2026-04-28	193.9800	196.9000	191.0000	191.0000	+1.921%	1,052	19,982	-75.314%
2026-04-27	190.2200	192.7300	187.4000	187.4000	-2.192%	3,374	19,539	-74.840%
2026-04-24	196.3800	197.4900	190.0000	191.6000	-5.593%	36	18,067	-75.391%
2026-04-23	197.5000	202.9500	193.6100	202.9500	+4.770%	779	17,820	-76.768%
2026-04-22	196.4000	198.7100	193.5700	193.7100	-9.044%	1,168	17,668	-75.659%
2026-04-21	195.3900	212.9700	195.3900	212.9700	+5.808%	1,164	17,236	-77.861%
2026-04-20	196.1100	207.9800	195.6600	201.2800	+4.670%	137	17,236	-76.575%
2026-04-17	193.9800	199.8600	188.1500	192.3000	-7.610%	1,399	17,266	-75.481%
2026-04-16	219.7300	219.7300	208.1400	208.1400	-3.024%	1,467	17,017	-77.347%
2026-04-15	217.0000	222.4400	212.8000	214.6300	-4.596%	752	17,148	-78.032%
2026-04-14	225.8500	226.7000	222.2700	224.9700	-9.680%	2,445	17,026	-79.042%
2026-04-13	266.1000	266.1000	248.7600	249.0800	-6.308%	221	17,629	-81.070%
2026-04-10	258.4700	266.0000	255.5000	265.8500	+2.015%	77	17,716	-82.264%
2026-04-09	280.5300	280.5300	259.0000	260.6000	-6.872%	297	17,767	-81.907%
2026-04-08	277.7400	288.1600	277.3000	279.8300	-19.404%	69	17,421	-83.150%
2026-04-07	368.1800	382.1400	347.2000	347.2000	+0.638%	740	17,531	-86.420%
2026-04-06	361.6000	361.6000	345.0000	345.0000	-4.696%	819	17,657	-86.333%
2026-04-02	412.3400	413.4600	362.0000	362.0000	-1.174%	1,491	17,451	-86.975%
2026-04-01	374.0100	378.7300	353.7300	366.3000	-6.487%	1,175	17,451	-87.128%
2026-03-31	436.3000	440.3000	389.4400	391.7100	-18.468%	640	16,919	-87.963%
2026-03-30	445.4900	481.0000	445.4900	480.4400	+1.883%	2,594	16,960	-90.186%
2026-03-27	444.6600	477.4000	435.0500	471.5600	+13.402%	6,108	17,851	-90.001%
2026-03-26	388.3300	416.5500	381.0700	415.8300	+13.096%	1,138	15,804	-88.661%
2026-03-25	379.7800	379.7800	365.2300	367.6800	-4.065%	537	15,351	-87.176%
2026-03-24	393.0000	393.4000	374.0000	383.2600	+4.547%	232	15,072	-87.698%
2026-03-23	354.7000	378.5000	345.8100	366.5900	-9.951%	277	14,848	-87.138%
2026-03-20	390.6300	424.1700	383.5000	407.1000	+13.190%	664	14,919	-88.418%
2026-03-19	394.2700	394.2700	359.6600	359.6600	+5.321%	388	14,786	-86.890%
2026-03-18	333.1000	347.2900	332.7400	341.4900	+6.284%	70	14,726	-86.193%
2026-03-17	314.5600	321.3000	312.2000	321.3000	-3.782%	60	14,709	-85.325%
2026-03-16	336.2700	343.1500	326.9300	333.9300	-9.675%	278	14,748	-85.880%
2026-03-13	334.6000	371.3400	334.6000	369.7000	+5.184%	166	14,616	-87.246%
2026-03-12	338.8000	351.4800	335.2000	351.4800	+11.741%	608	14,662	-86.585%
2026-03-11	314.5500	314.5500	314.5500	314.5500	-1.240%	12	14,798	-85.010%
2026-03-10	307.6100	318.5000	292.8000	318.5000	+1.401%	584	14,798	-85.196%
2026-03-09	358.9800	370.2000	305.6500	314.1000	-8.171%	861	14,477	-84.989%
2026-03-06	329.5600	342.5300	319.3600	342.0500	+9.460%	1,854	14,441	-86.215%
2026-03-05	279.2300	312.4900	279.2300	312.4900	+14.743%	131	14,672	-84.912%
2026-03-04	294.2000	294.2000	269.5800	272.3400	-8.703%	36	14,695	-82.687%
2026-03-03	314.2700	343.0000	292.9500	298.3000	+10.322%	1,554	14,714	-84.194%
2026-03-02	275.2000	279.1200	270.3900	270.3900	-4.863%	93	13,717	-82.562%
2026-02-27	285.2900	288.8600	277.8000	284.2100	+2.908%	431	13,715	-83.410%
2026-02-26	256.6600	277.0500	256.1200	276.1800	+9.063%	13	13,699	-82.928%
2026-02-25	261.0700	261.0700	253.2300	253.2300	-7.174%	99	13,741	-81.381%
2026-02-24	275.8300	278.5000	272.5000	272.8000	-4.655%	15	13,741	-82.716%
2026-02-23	279.4300	294.5900	279.4300	286.1200	+6.439%	1,430	13,640	-83.521%
2026-02-20	288.7300	290.4700	268.2000	268.8100	-5.482%	591	13,119	-82.460%
2026-02-19	284.9600	290.2900	284.4000	284.4000	+3.152%	349	12,891	-83.421%
2026-02-18	281.1200	282.2700	267.2000	275.7100	-2.953%	489	12,854	-82.899%
2026-02-17	289.2000	308.0000	279.4400	284.1000	-4.751%	26	13,159	-83.404%
2026-02-13	295.0400	302.0800	277.8800	298.2700	+4.028%	768	13,147	-84.192%
2026-02-12	259.0000	286.7200	258.0000	286.7200	+12.193%	116	13,147	-83.555%
2026-02-11	248.8000	258.8700	247.0600	255.5600	-0.988%	153	12,955	-81.550%
2026-02-10	254.1100	258.1100	252.7400	258.1100	+1.806%	10	12,961	-81.733%
2026-02-09	254.9000	254.9000	250.7200	253.5300	-5.180%	112	12,953	-81.403%
2026-02-06	282.1000	282.9000	267.3800	267.3800	-9.632%	125	12,896	-82.366%
2026-02-05	311.6000	311.7900	295.8800	295.8800	+9.358%	10	12,947	-84.064%
2026-02-04	264.1000	287.0800	264.1000	270.5600	+1.117%	25	12,945	-82.573%
2026-02-03	249.0000	272.6000	249.0000	267.5700	+6.857%	425	12,943	-82.378%
2026-02-02	255.9900	256.3800	247.3000	250.4000	-5.047%	71	13,049	-81.170%
2026-01-30	261.6900	265.8200	261.6900	263.7100	-0.231%	44	13,047	-82.121%
2026-01-29	281.7000	283.5000	264.3200	264.3200	+4.627%	164	13,083	-82.162%
2026-01-28	248.0000	257.3300	248.0000	252.6300	+1.173%	136	13,137	-81.336%
2026-01-27	247.3600	249.7000	246.0400	249.7000	-0.542%	670	13,180	-81.117%
2026-01-26	253.4600	253.5200	249.3700	251.0600	-3.642%	696	12,613	-81.220%
2026-01-23	262.1000	262.1000	254.6900	260.5500	+2.237%	38	12,294	-81.904%
2026-01-22	262.7000	262.7000	254.8500	254.8500	-5.482%	245	12,293	-81.499%
2026-01-21	289.5900	294.1800	265.0000	269.6300	-10.692%	278	12,102	-82.513%
2026-01-20	285.3700	301.9100	283.3800	301.9100	+16.374%	46	12,189	-84.383%
2026-01-16	259.0900	262.7400	256.5600	259.4300	+2.017%	235	12,164	-81.826%
2026-01-15	253.4000	255.7000	250.9800	254.3000	-7.527%	26	12,164	-81.459%
2026-01-14	270.5000	276.2700	266.5000	275.0000	+6.954%	432	12,129	-82.855%
2026-01-13	253.7000	257.1200	251.5000	257.1200	+3.920%	108	12,122	-81.662%
2026-01-12	254.8700	254.8700	247.3000	247.4200	-1.403%	95	12,303	-80.943%
2026-01-09	262.1000	264.0000	249.5500	250.9400	-5.658%	584	12,122	-81.211%
2026-01-08	268.2300	268.6200	265.9900	265.9900	+1.963%	154	12,060	-82.274%
2026-01-07	262.6800	263.2000	258.7300	260.8700	-0.772%	470	12,459	-81.926%
2026-01-06	264.9200	267.9100	262.9000	262.9000	-1.617%	572	12,183	-82.065%
2026-01-05	270.0000	271.6000	267.2200	267.2200	-3.611%	292	12,175	-82.355%
2026-01-02	278.3900	284.1600	277.2300	277.2300	-0.456%	820	12,175	-82.992%
2025-12-31	273.4000	278.5000	273.4000	278.5000	+4.460%	15	12,252	-83.070%
2025-12-30	268.5000	268.7600	263.9800	266.6100	+0.241%	1,087	12,252	-82.315%
2025-12-29	270.6800	270.6800	265.9700	265.9700	+1.403%	92	11,854	-82.272%
2025-12-26	259.9000	262.9700	259.9000	262.2900	+0.069%	156	11,852	-82.024%
2025-12-24	265.8100	265.9800	260.5700	262.1100	-1.113%	16	11,844	-82.011%
2025-12-23	270.7000	271.1000	264.5600	265.0600	-2.555%	216	11,844	-82.212%
2025-12-22	277.7900	279.0000	272.0100	272.0100	-5.263%	193	11,838	-82.666%
2025-12-19	302.6600	302.6600	287.1200	287.1200	-7.294%	167	11,820	-83.578%
2025-12-18	302.9700	311.6400	301.1000	309.7100	-5.041%	11	11,757	-84.776%
2025-12-17	304.8500	326.8400	304.8500	326.1500	+5.704%	13	11,803	-85.543%
2025-12-16	309.3000	319.3000	305.8000	308.5500	+1.157%	680	11,742	-84.719%
2025-12-15	302.6000	305.0200	302.6000	305.0200	+0.700%	164	11,472	-84.542%
2025-12-12	289.7700	317.2000	289.7700	302.9000	+6.524%	469	11,447	-84.434%
2025-12-11	300.1000	300.1000	284.3500	284.3500	-2.506%	560	11,527	-83.418%
2025-12-10	310.2000	310.2000	291.6600	291.6600	-3.743%	4	11,258	-83.834%
2025-12-09	301.0000	303.0000	301.0000	303.0000	-1.463%	401	11,255	-84.439%
2025-12-08	303.0300	309.5500	303.0300	307.5000	+1.889%	7	11,215	-84.667%
2025-12-05	299.0000	301.8000	297.5800	301.8000	-1.882%	201	11,211	-84.377%
2025-12-04	308.3200	310.9000	305.0500	307.5900	+0.691%	190	11,053	-84.671%
2025-12-03	316.0000	316.0000	304.4200	305.4800	-1.001%	195	10,972	-84.565%
2025-12-02	308.6000	312.2300	306.6100	308.5700	-2.901%	108	10,980	-84.720%
2025-12-01	315.8800	317.8200	307.1200	317.7900	-0.753%	1,851	10,911	-85.163%
2025-11-26	325.1600	330.0300	317.6100	320.2000	-3.662%	176	10,065	-85.275%
2025-11-25	366.7000	366.7000	332.3700	332.3700	-7.456%	65	10,065	-85.814%
2025-11-24	381.4200	381.4200	359.1500	359.1500	-6.927%	460	9,753	-86.872%
2025-11-21	382.0100	385.8800	381.4800	385.8800	-8.717%	103	9,908	-87.781%
2025-11-20	401.7200	422.7300	401.7200	422.7300	+6.893%	9	10,098	-88.846%
2025-11-19	378.5300	396.4700	368.5600	395.4700	+1.143%	44	10,098	-88.077%
2025-11-18	386.5000	402.6900	379.7700	391.0000	+5.201%	257	9,967	-87.941%
2025-11-17	348.0000	371.8600	348.0000	371.6700	+7.902%	522	10,001	-87.314%
2025-11-14	354.7300	354.7300	344.4500	344.4500	+0.540%	129	9,919	-86.312%
2025-11-13	342.6000	342.6000	342.6000	342.6000	+7.133%	104	9,934	-86.238%
2025-11-12	318.6800	325.2000	318.4600	319.7900	-0.296%	35	9,964	-85.256%
2025-11-11	326.2600	326.2600	319.9700	320.7400	-11.652%	64	9,964	-85.300%
2025-11-07	372.3000	388.8900	363.0400	363.0400	+2.646%	544	9,963	-87.012%
2025-11-06	359.7000	359.7000	353.6800	353.6800	+9.498%	164	10,067	-86.669%
2025-11-05	331.3000	333.6800	323.0000	323.0000	-6.836%	898	10,049	-85.402%
2025-11-04	337.0600	346.7000	336.1000	346.7000	+6.677%	817	9,905	-86.400%
2025-11-03	330.0000	330.0000	320.0000	325.0000	+1.464%	43	9,933	-85.492%
2025-10-31	314.1200	332.9100	313.9900	320.3100	+3.216%	138	9,933	-85.280%
2025-10-30	310.3300	310.3300	310.3300	310.3300	-0.064%	351	9,982	-84.806%
2025-10-29	304.5000	310.5300	304.5000	310.5300	+2.418%	610	9,964	-84.816%
2025-10-28	304.4600	304.4600	301.7200	303.2000	+0.268%	806	9,538	-84.449%
2025-10-27	302.7900	302.8700	302.0800	302.3900	-4.639%	290	9,572	-84.408%
2025-10-24	317.1000	317.1000	317.1000	317.1000	-5.372%	1	9,572	-85.131%
2025-10-23	338.4000	338.5000	334.0200	335.1000	-4.936%	511	9,072	-85.930%
2025-10-22	349.8400	361.6800	349.8400	352.5000	+4.945%	18	9,365	-86.624%
2025-10-21	341.7600	343.9700	335.7600	335.8900	-0.347%	145	9,364	-85.963%
2025-10-20	344.3400	345.5700	337.0600	337.0600	-8.415%	224	9,445	-86.011%
2025-10-17	397.1900	399.4000	368.0300	368.0300	-8.423%	16	9,332	-87.189%
2025-10-16	369.8900	405.9300	369.8900	401.8800	+13.651%	27	9,330	-88.268%
2025-10-15	353.6100	353.6100	353.6100	353.6100	-5.603%	1	9,331	-86.666%
2025-10-14	393.0000	393.8800	368.0200	374.6000	+1.758%	111	9,330	-87.413%
2025-10-13	374.4000	374.4000	368.1300	368.1300	-7.968%	41	9,221	-87.192%
2025-10-10	392.0000	400.0000	381.1900	400.0000	+17.709%	215	9,233	-88.213%
2025-10-09	341.8900	341.8900	339.5700	339.8200	+1.834%	203	9,031	-86.125%
2025-10-08	338.5300	338.5800	333.7000	333.7000	-2.966%	73	8,909	-85.871%
2025-10-07	343.9000	343.9000	343.9000	343.9000	+3.171%	591	8,459	-86.290%
2025-10-06	334.4000	334.8300	333.2900	333.3300	-2.278%	216	8,459	-85.855%
2025-10-03	337.7400	341.1000	333.2700	341.1000	+0.412%	278	8,453	-86.177%
2025-10-02	333.2600	343.3000	333.2600	339.7000	+0.554%	322	8,217	-86.120%
2025-10-01	340.2700	340.2700	337.1700	337.8300	-2.075%	262	8,060	-86.043%
2025-09-29	341.0000	348.3000	341.0000	344.9900	-4.956%	160	7,929	-86.333%
2025-09-25	370.0000	372.8000	358.9000	362.9800	+2.282%	54	7,896	-87.010%
2025-09-23	341.3000	354.8800	340.7000	354.8800	+5.175%	27	7,337	-86.714%
2025-09-22	340.6000	340.6000	337.4100	337.4200	-1.541%	10	7,311	-86.026%
2025-09-19	346.5800	346.5800	342.7000	342.7000	-1.398%	25	7,303	-86.242%
2025-09-18	344.6500	347.5600	340.4500	347.5600	-1.861%	32	7,301	-86.434%
2025-09-16	351.3100	356.4500	351.3100	354.1500	+0.814%	403	7,306	-86.686%
2025-09-15	347.0000	351.2900	347.0000	351.2900	-1.309%	16	7,705	-86.578%
2025-09-12	353.1600	357.1600	350.7800	355.9500	+1.002%	238	7,705	-86.754%
2025-09-11	353.9700	354.1600	351.2000	352.4200	-4.340%	65	7,603	-86.621%
2025-09-10	363.0000	368.4100	361.4300	368.4100	-2.845%	676	7,567	-87.202%
2025-09-08	378.0000	379.2000	374.5000	379.2000	-2.016%	199	7,320	-87.566%
2025-09-05	368.2200	395.1000	368.2200	387.0000	+3.046%	812	7,203	-87.817%
2025-09-04	385.0000	385.0000	375.5600	375.5600	-6.430%	86	6,925	-87.445%
2025-09-03	396.3100	402.7400	394.9500	401.3700	-0.614%	59	6,852	-88.253%
2025-09-02	409.0600	417.3900	403.8500	403.8500	+3.951%	19	6,828	-88.325%
2025-08-29	391.4800	391.8500	388.5000	388.5000	+1.920%	106	6,764	-87.864%
2025-08-27	383.5700	385.5500	379.5100	381.1800	-2.317%	1,108	6,539	-87.631%
2025-08-26	393.8500	393.8500	390.2100	390.2200	+0.733%	132	5,618	-87.917%
2025-08-25	385.9400	387.3800	385.9400	387.3800	+1.816%	12	5,532	-87.828%
2025-08-22	380.4700	380.4700	380.4700	380.4700	-9.479%	750	5,525	-87.607%
2025-08-21	415.6800	420.6700	415.1600	420.3100	+7.623%	5	5,354	-88.782%
2025-08-18	392.0000	392.0000	390.5400	390.5400	+0.015%	34	5,238	-87.927%
2025-08-15	390.4800	390.4800	390.4800	390.4800	+1.011%	251	5,204	-87.925%
2025-08-14	396.5200	396.7200	386.5700	386.5700	-0.489%	561	5,024	-87.803%
2025-08-13	386.2800	388.4700	386.2800	388.4700	-2.075%	282	4,936	-87.863%
2025-08-12	396.7800	396.7800	396.7000	396.7000	-4.225%	2	4,891	-88.114%
2025-08-11	408.6200	414.2000	408.6200	414.2000	+0.097%	49	4,887	-88.617%
2025-08-08	421.7000	421.7000	413.8000	413.8000	-6.764%	32	4,902	-88.606%
2025-08-07	422.0000	443.8200	422.0000	443.8200	+3.624%	12	4,930	-89.376%
2025-08-06	429.1700	429.9600	428.3000	428.3000	-3.172%	37	4,921	-88.991%
2025-08-05	434.1200	446.5600	433.4900	442.3300	+0.441%	8	4,896	-89.341%
2025-08-04	440.1300	440.4900	439.6100	440.3900	-8.652%	5	4,898	-89.294%
2025-08-01	475.3600	484.1000	465.9100	482.1000	+14.873%	67	4,899	-90.220%
2025-07-31	405.0300	421.7600	400.3100	419.6800	-1.003%	9	4,897	-88.765%
2025-07-30	413.7300	423.9300	412.2500	423.9300	+2.399%	9	4,898	-88.878%
2025-07-29	406.6900	414.6900	406.6900	414.0000	+2.399%	316	4,880	-88.611%
2025-07-28	404.3000	404.3000	404.3000	404.3000	-1.181%	74	4,953	-88.338%
2025-07-25	417.3100	417.3100	409.1300	409.1300	-1.758%	18	4,948	-88.476%
2025-07-24	415.3500	416.4500	415.1400	416.4500	-2.350%	10	4,956	-88.678%
2025-07-23	442.5800	442.5800	426.4700	426.4700	-4.235%	22	4,960	-88.944%
2025-07-22	453.0800	453.7000	444.5400	445.3300	-0.173%	30	4,971	-89.412%
2025-07-21	436.0100	446.1000	434.3400	446.1000	+0.056%	614	4,986	-89.431%
2025-07-18	445.7300	447.0800	444.4600	445.8500	-0.286%	67	4,496	-89.425%
2025-07-17	447.7400	448.5800	446.8500	447.1300	-3.499%	234	4,529	-89.455%
2025-07-16	486.4200	486.9900	462.9700	463.3400	+0.818%	126	4,496	-89.824%
2025-07-14	460.4600	460.4600	459.5800	459.5800	+1.410%	202	4,549	-89.741%
2025-07-10	453.1900	453.1900	453.1900	453.1900	-3.591%	10	4,426	-89.596%
2025-07-09	468.4400	470.4100	468.4400	470.0700	-1.453%	6	4,426	-89.970%
2025-07-08	474.0400	477.0000	473.7700	477.0000	+1.444%	386	4,429	-90.115%
2025-07-07	470.2100	470.2100	470.2100	470.2100	+1.887%	2	4,124	-89.973%
2025-07-03	460.3100	461.5000	459.3900	461.5000	-5.751%	410	3,913	-89.783%
2025-07-02	489.6200	489.6600	489.6200	489.6600	+0.299%	2	3,913	-90.371%
2025-06-30	492.5500	492.5500	488.2000	488.2000	-2.252%	4	3,914	-90.342%
2025-06-27	499.4500	499.4500	499.4500	499.4500	-2.916%	90	3,843	-90.560%
2025-06-26	517.4000	517.4000	514.4500	514.4500	-3.686%	6	3,845	-90.835%
2025-06-25	528.2300	534.3000	528.0400	534.1400	+0.370%	104	3,840	-91.173%
2025-06-24	532.4700	532.4700	528.2300	532.1700	-7.967%	65	3,740	-91.140%
2025-06-20	577.7300	578.4200	576.8600	578.2400	-0.140%	44	3,688	-91.846%
2025-06-18	573.8200	579.0500	573.8200	579.0500	-1.184%	306	3,699	-91.857%
2025-06-17	567.6800	585.9900	566.1500	585.9900	+5.498%	29	3,699	-91.954%
2025-06-16	555.1400	555.4500	555.1400	555.4500	-7.746%	2	3,708	-91.511%
2025-06-13	598.6800	602.0900	598.6400	602.0900	+9.929%	40	3,708	-92.169%
2025-06-11	547.7100	547.7100	547.7100	547.7100	-3.682%	1	3,703	-91.391%
2025-06-09	568.6500	568.6500	568.6500	568.6500	-2.322%	1	3,703	-91.708%
2025-06-05	582.3800	582.3800	582.1700	582.1700	-6.618%	2	3,703	-91.901%
2025-06-02	622.6500	623.4300	622.6500	623.4300	+0.683%	2	3,702	-92.437%
2025-05-27	632.8300	632.9000	618.3400	619.2000	+0.254%	35	3,702	-92.385%
2025-05-20	607.9100	617.6300	607.9100	617.6300	+1.454%	2	3,703	-92.366%
2025-05-16	617.3000	617.3000	608.7800	608.7800	-5.177%	8	3,703	-92.255%
2025-05-15	642.5000	642.5000	642.0200	642.0200	-3.924%	227	3,702	-92.656%
2025-05-12	672.5500	672.5800	668.2300	668.2400	-12.767%	103	3,477	-92.944%
2025-05-08	766.0400	766.0400	766.0400	766.0400	-8.007%	2	3,387	-93.845%
2025-05-07	832.7200	832.7200	832.7200	832.7200	+0.359%	1	3,385	-94.338%
2025-05-06	848.7700	848.7700	824.8000	829.7400	-3.922%	8	3,385	-94.317%
2025-04-29	862.2100	863.6100	862.2100	863.6100	-0.461%	2	3,389	-94.540%
2025-04-28	867.6100	867.6100	867.6100	867.6100	-14.084%	1	3,389	-94.566%
2025-04-16	1,009.7100	1,009.8300	1,009.7100	1,009.8300	+6.320%	2	3,389	-95.331%
2025-04-15	949.8000	949.8000	949.8000	949.8000	-26.511%	2	3,389	-95.036%
2025-04-09	1,292.4300	1,292.4300	1,292.4300	1,292.4300	+22.153%	1	3,387	-96.352%
2025-04-08	1,058.0400	1,058.0400	1,058.0400	1,058.0400	-12.441%	1	3,387	-95.544%
2025-04-07	1,208.3800	1,208.3800	1,208.3800	1,208.3800	+28.016%	95	3,387	-96.098%
2025-04-03	913.4900	943.9300	907.2500	943.9300	+26.821%	197	3,412	-95.005%
2025-03-17	744.3000	744.3000	744.3000	744.3000	+4.168%	1	3,412	-93.665%
2025-03-07	715.0300	715.6800	714.5200	714.5200	+5.168%	8	3,646	-93.401%
2025-03-06	677.9900	679.4100	677.9600	679.4100	+5.160%	6	3,649	-93.060%
2025-03-05	672.9800	673.1100	635.4900	646.0700	-4.621%	7	3,649	-92.702%
2025-03-04	695.7000	702.3300	677.3700	677.3700	+21.071%	31	3,651	-93.039%
2025-02-26	560.4200	560.4200	559.4800	559.4800	-1.870%	2	3,657	-91.573%
2025-02-25	571.0500	571.0500	570.1400	570.1400	+5.412%	2	3,658	-91.730%
2025-02-24	552.1000	552.1000	537.7000	540.8700	+4.976%	16	3,659	-91.283%
2025-02-21	515.0000	515.2300	515.0000	515.2300	+2.028%	128	3,654	-90.849%
2025-02-20	496.7000	505.0400	496.7000	504.9900	+3.784%	4	3,655	-90.663%
2025-02-19	494.9000	495.0300	485.8500	486.5800	-1.677%	66	3,656	-90.310%
2025-02-18	494.8300	494.8800	494.8300	494.8800	-3.263%	90	3,651	-90.472%
2025-02-13	510.8600	511.6600	510.8600	511.5700	-0.589%	4	3,561	-90.783%
2025-02-12	521.6800	521.8100	514.6000	514.6000	-0.769%	25	3,561	-90.838%
2025-02-10	518.8000	518.8000	518.5900	518.5900	-2.521%	4	3,550	-90.908%
2025-02-04	533.3000	538.6500	532.0000	532.0000	-1.407%	9	3,699	-91.137%
2025-02-03	539.8700	539.8700	539.5900	539.5900	+0.915%	2	3,705	-91.262%
2025-01-31	509.5000	534.7000	505.8100	534.7000	+6.034%	264	3,705	-91.182%
2025-01-22	504.2700	504.2700	504.2700	504.2700	-7.305%	1	3,266	-90.650%
2025-01-17	544.9800	544.9800	539.2500	544.0100	-3.649%	194	3,254	-91.333%
2025-01-16	564.5200	564.7400	564.1200	564.6100	+0.995%	22	3,254	-91.649%
2025-01-15	579.8300	579.8300	558.9500	559.0500	-7.684%	114	3,254	-91.566%
2025-01-14	606.2000	611.7000	605.5400	605.5800	-0.323%	12	3,260	-92.214%
2025-01-10	615.4200	615.4200	607.5400	607.5400	+3.791%	1,006	3,452	-92.239%
2025-01-08	585.6800	587.1400	580.1000	585.3500	+2.794%	402	3,452	-91.945%
2025-01-07	569.4400	569.4400	569.4400	569.4400	+5.452%	501	3,452	-91.720%
2025-01-06	540.0000	540.0000	540.0000	540.0000	-3.764%	500	3,701	-91.269%
2025-01-03	582.1000	582.1000	561.0900	561.1200	-7.207%	18	4,067	-91.597%
2025-01-02	602.8000	604.7000	602.8000	604.7000	+5.553%	3	4,071	-92.203%
2024-12-30	576.4400	576.6600	572.8300	572.8900	+10.810%	50	4,068	-91.770%
2024-12-26	517.0000	517.0000	517.0000	517.0000	-12.141%	1	4,092	-90.880%
2024-12-23	588.4400	588.4400	588.4400	588.4400	+3.739%	10	4,092	-91.987%
2024-12-20	582.7300	582.7300	556.1400	567.2300	-4.171%	8	4,082	-91.688%
2024-12-19	592.0000	594.4400	591.9200	591.9200	+9.631%	527	3,896	-92.034%
2024-12-18	524.6300	540.6100	524.6300	539.9200	+2.335%	3	3,557	-91.267%
2024-12-13	529.7000	529.7000	527.6000	527.6000	+0.932%	42	3,089	-91.063%
2024-12-12	522.7300	522.7300	522.7300	522.7300	+1.440%	1	3,074	-90.980%
2024-12-11	525.2000	525.2000	515.3100	515.3100	-2.222%	86	3,074	-90.850%
2024-12-10	526.6600	527.0200	526.6600	527.0200	+1.830%	52	3,063	-91.053%
2024-12-09	517.5500	517.5500	517.5500	517.5500	+1.954%	1	3,013	-90.890%
2024-12-06	507.6300	507.6300	507.6300	507.6300	-1.552%	170	3,098	-90.712%
2024-12-03	519.0200	519.0200	515.6300	515.6300	-1.398%	2	3,005	-90.856%
2024-11-29	522.9400	522.9400	522.9400	522.9400	-3.019%	2	2,995	-90.984%
2024-11-25	538.4900	540.3700	538.4900	539.2200	-7.668%	8	0	-91.256%
2024-11-20	584.0000	584.0000	584.0000	584.0000	-0.306%	2	0	-91.926%
2024-11-19	584.6800	585.7900	584.6800	585.7900	-0.240%	4	0	-91.951%
2024-11-18	586.1500	591.1600	572.2600	587.2000	+0.755%	658	0	-91.970%
2024-11-15	582.8000	582.8000	582.8000	582.8000	+6.321%	50	0	-91.910%
2024-11-14	546.5400	551.0200	541.9500	548.1500	+0.843%	484	0	-91.398%
2024-11-13	546.5800	548.0900	536.0700	543.5700	+0.024%	308	0	-91.326%
2024-11-12	543.4400	543.4400	543.4400	543.4400	+0.985%	1,000	0	-91.324%
2024-11-11	538.1400	538.1400	538.1400	538.1400	-1.593%	102	0	-91.238%
2024-11-08	546.2600	546.8500	546.2600	546.8500	-0.060%	4	0	-91.378%

.dark-mode .Ftv4x6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ftv4x6{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P6500SPX Dec 18 2026 6500.00 Put (SPX261218P06500000)option OPRA

SPX20261218P6500
SPX Dec 18 2026 6500.00 Put (SPX261218P06500000)
option OPRA