Dark

SPX20261218P6525
SPX Dec 18 2026 6525.00 Put (SPX261218P06525000)
option OPRA

EOD

Jul 8, 2026

93.10+2.195%(+2.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	93.1000	93.1000	93.1000	93.1000	+2.195%	1	1,105	0.000%
2026-07-07	92.3200	92.3200	91.1000	91.1000	+3.323%	6	1,105	+2.195%
2026-07-06	89.7800	89.7800	88.1700	88.1700	-5.610%	6	1,101	+5.591%
2026-06-30	97.2000	97.2000	93.4100	93.4100	-9.932%	5	1,103	-0.332%
2026-06-29	103.7100	103.7400	103.6600	103.7100	-11.661%	4	1,098	-10.230%
2026-06-25	120.8600	120.8600	117.4000	117.4000	-5.093%	4	1,098	-20.698%
2026-06-23	124.1600	124.1600	122.0000	123.7000	+13.538%	14	1,096	-24.737%
2026-06-22	108.5000	108.9500	108.5000	108.9500	+1.661%	4	1,092	-14.548%
2026-06-18	107.8100	107.8200	107.1700	107.1700	-9.332%	40	1,060	-13.129%
2026-06-17	118.2000	118.2000	118.2000	118.2000	+12.091%	1	1,060	-21.235%
2026-06-16	105.4500	105.4500	105.4500	105.4500	+4.200%	2	1,060	-11.712%
2026-06-15	101.2000	101.2000	101.2000	101.2000	-21.282%	1	1,068	-8.004%
2026-06-12	129.6300	129.6800	128.3600	128.5600	-3.193%	6	1,068	-27.582%
2026-06-11	133.8000	134.4000	132.8000	132.8000	-0.375%	3	1,068	-29.895%
2026-06-09	121.6000	135.2700	121.6000	133.3000	+7.474%	13	1,067	-30.158%
2026-06-08	124.0500	124.0500	124.0300	124.0300	-12.396%	102	1,072	-24.938%
2026-06-05	119.7000	141.5800	119.7000	141.5800	+30.129%	41	1,074	-34.242%
2026-06-04	110.6500	110.6500	108.8000	108.8000	-5.474%	5	1,085	-14.430%
2026-06-03	116.1000	116.4000	115.1000	115.1000	+4.257%	16	1,086	-19.114%
2026-06-02	111.0000	111.0000	110.3000	110.4000	-0.630%	15	1,085	-15.670%
2026-06-01	111.1000	111.1000	111.1000	111.1000	+3.157%	7	1,086	-16.202%
2026-05-29	109.1000	109.3000	107.7000	107.7000	-12.060%	18	1,079	-13.556%
2026-05-27	122.4100	122.4700	121.7100	122.4700	-0.187%	13	1,085	-23.981%
2026-05-26	120.7700	123.4500	120.1500	122.7000	-4.588%	73	1,080	-24.124%
2026-05-22	128.6000	128.6000	128.6000	128.6000	-5.295%	1	1,081	-27.605%
2026-05-21	142.1300	142.5700	135.7900	135.7900	-4.008%	10	1,081	-31.438%
2026-05-20	143.7000	143.7000	141.4600	141.4600	-6.627%	3	1,081	-34.186%
2026-05-19	151.1000	151.5000	148.7000	151.5000	+5.634%	3	1,083	-38.548%
2026-05-18	143.1800	143.4200	143.1800	143.4200	-3.075%	4	1,083	-35.086%
2026-05-15	154.2000	154.2000	145.2000	147.9700	+7.458%	33	1,083	-37.082%
2026-05-14	140.6500	140.6500	136.9000	137.7000	-6.250%	83	1,083	-32.389%
2026-05-13	152.4500	152.4500	146.8800	146.8800	-2.857%	8	1,082	-36.615%
2026-05-12	151.2000	151.2000	151.2000	151.2000	+0.432%	1	1,082	-38.426%
2026-05-11	151.3100	151.3100	150.5500	150.5500	-1.363%	3	1,082	-38.160%
2026-05-08	154.2400	154.2400	152.6300	152.6300	-3.885%	11	1,077	-39.003%
2026-05-07	155.4500	159.3500	155.4500	158.8000	-1.354%	6	1,074	-41.373%
2026-05-06	158.8400	161.0400	158.8400	160.9800	-7.483%	13	1,072	-42.167%
2026-05-05	173.5300	174.0000	171.3300	174.0000	-4.658%	11	1,073	-46.494%
2026-05-04	172.5100	182.5000	172.5000	182.5000	+3.096%	5	1,072	-48.986%
2026-05-01	170.0400	177.0200	169.3700	177.0200	-3.547%	133	1,027	-47.407%
2026-04-30	186.6000	186.6000	183.5300	183.5300	-6.505%	4	1,027	-49.273%
2026-04-29	196.4000	196.4000	196.1000	196.3000	-3.095%	5	1,026	-52.573%
2026-04-28	202.5700	202.5700	202.5700	202.5700	+4.872%	11	1,024	-54.041%
2026-04-27	193.2900	193.2900	193.1600	193.1600	-2.148%	42	1,024	-51.802%
2026-04-24	197.6900	197.6900	197.3600	197.4000	-2.983%	3	1,024	-52.837%
2026-04-23	200.2800	203.6100	199.9800	203.4700	+2.514%	506	1,023	-54.244%
2026-04-22	200.7000	204.3000	198.4800	198.4800	-4.943%	574	774	-53.094%
2026-04-21	202.0000	209.7000	202.0000	208.8000	+0.879%	37	704	-55.412%
2026-04-20	200.1100	208.1500	200.1100	206.9800	+5.173%	31	704	-55.020%
2026-04-17	199.1100	200.1100	192.7400	196.8000	-13.510%	442	718	-52.693%
2026-04-15	223.9700	227.5400	223.9700	227.5400	-0.811%	16	793	-59.084%
2026-04-14	232.8300	232.8300	228.3000	229.4000	-15.770%	27	779	-59.416%
2026-04-13	272.3500	272.3500	272.3500	272.3500	+2.980%	1	782	-65.816%
2026-04-10	264.4700	264.4700	264.4700	264.4700	-0.985%	1	782	-64.798%
2026-04-09	286.5700	286.5700	266.7100	267.1000	-5.937%	62	781	-65.144%
2026-04-08	283.9600	283.9600	283.9600	283.9600	-23.213%	1	758	-67.214%
2026-04-07	375.7000	382.0000	369.8000	369.8000	-1.308%	7	757	-74.824%
2026-04-01	370.0100	374.7000	370.0100	374.7000	-25.142%	13	764	-75.153%
2026-03-30	461.7800	500.5500	461.7800	500.5500	+6.369%	140	765	-81.400%
2026-03-27	451.8100	470.5800	451.8100	470.5800	+11.433%	31	851	-80.216%
2026-03-26	386.1300	422.8000	386.1300	422.3000	+12.469%	62	842	-77.954%
2026-03-25	373.4900	375.4900	371.8000	375.4800	-5.273%	393	818	-75.205%
2026-03-24	396.3800	396.3800	396.3800	396.3800	+11.102%	2	829	-76.512%
2026-03-23	356.5100	356.7700	356.5100	356.7700	-15.457%	2	827	-73.905%
2026-03-20	393.5000	429.8400	393.1000	422.0000	+13.076%	24	827	-77.938%
2026-03-19	403.0000	403.0000	373.2000	373.2000	+1.413%	25	818	-75.054%
2026-03-18	354.5000	368.0000	354.5000	368.0000	+11.752%	20	828	-74.701%
2026-03-17	328.1000	329.3000	328.1000	329.3000	-3.459%	4	839	-71.728%
2026-03-16	340.5000	344.2000	340.5000	341.1000	-9.642%	20	837	-72.706%
2026-03-13	337.6600	377.5000	337.6600	377.5000	+7.581%	11	827	-75.338%
2026-03-12	350.9000	350.9000	350.9000	350.9000	+5.884%	1	828	-73.468%
2026-03-11	320.3000	331.4000	320.3000	331.4000	-4.330%	4	827	-71.907%
2026-03-09	373.5000	380.7000	345.5000	346.4000	-1.029%	10	824	-73.124%
2026-03-06	342.0000	351.1000	335.1000	350.0000	+21.994%	55	817	-73.400%
2026-03-05	286.9000	286.9000	286.9000	286.9000	+1.164%	2	792	-67.550%
2026-03-04	283.6000	283.6000	283.6000	283.6000	-1.288%	1	818	-67.172%
2026-03-02	283.2000	287.3000	283.2000	287.3000	+7.201%	14	809	-67.595%
2026-02-26	268.0000	268.0000	268.0000	268.0000	-6.786%	100	801	-65.261%
2026-02-20	273.5600	287.5800	273.5400	287.5100	-2.340%	116	777	-67.619%
2026-02-19	294.4000	294.4000	294.4000	294.4000	+4.508%	11	723	-68.376%
2026-02-18	273.7000	281.7000	273.7000	281.7000	-2.255%	12	734	-66.951%
2026-02-13	288.2000	288.2000	288.2000	288.2000	-3.773%	11	734	-67.696%
2026-02-12	299.5000	299.5000	299.5000	299.5000	+16.569%	1	734	-68.915%
2026-02-09	262.3000	262.3000	256.9300	256.9300	+0.481%	16	733	-63.764%
2026-02-02	255.7000	255.7000	255.7000	255.7000	-5.015%	1	732	-63.590%
2026-01-30	269.2000	269.2000	269.2000	269.2000	-7.012%	11	732	-65.416%
2026-01-29	289.3000	289.5000	289.3000	289.5000	+11.218%	3	732	-67.841%
2026-01-28	260.1000	260.3000	259.8000	260.3000	+0.833%	3	732	-64.234%
2026-01-26	256.0100	258.1500	255.9600	258.1500	-3.639%	14	735	-63.936%
2026-01-22	267.9000	267.9000	267.9000	267.9000	-3.180%	1	728	-65.248%
2026-01-21	276.7000	276.7000	276.7000	276.7000	-8.447%	1	728	-66.353%
2026-01-20	302.1900	302.2300	302.1900	302.2300	+15.179%	2	727	-69.196%
2026-01-16	263.0000	263.0000	262.4000	262.4000	+0.459%	5	725	-64.520%
2026-01-15	261.2000	261.2000	261.2000	261.2000	-0.495%	1	725	-64.357%
2026-01-13	261.2000	262.5000	258.2000	262.5000	+2.379%	5	725	-64.533%
2026-01-12	256.4000	256.4000	256.4000	256.4000	-5.714%	1	724	-63.690%
2026-01-09	271.7300	272.2500	271.7300	271.9400	-0.330%	12	724	-65.765%
2026-01-08	278.1000	278.1000	272.8400	272.8400	+1.503%	3	730	-65.877%
2026-01-07	269.7000	269.7000	268.8000	268.8000	+0.011%	12	729	-65.365%
2026-01-06	268.7600	268.7700	268.7600	268.7700	-5.595%	93	729	-65.361%
2026-01-02	290.3700	290.3700	284.7000	284.7000	-0.663%	2	689	-67.299%
2025-12-31	286.6000	286.6000	286.6000	286.6000	+3.969%	1	689	-67.516%
2025-12-29	275.3700	275.7800	275.0400	275.6600	+3.216%	10	689	-66.227%
2025-12-26	267.1700	267.1700	267.0700	267.0700	-0.317%	2	689	-65.140%
2025-12-24	267.7600	267.9200	267.7600	267.9200	-0.990%	4	692	-65.251%
2025-12-23	270.7500	270.7500	270.6000	270.6000	-2.767%	12	692	-65.595%
2025-12-22	277.7000	279.6400	277.1400	278.3000	-6.097%	99	681	-66.547%
2025-12-19	296.6200	297.7700	295.2700	296.3700	-5.524%	89	590	-68.587%
2025-12-18	308.4700	323.1000	307.0100	313.7000	-2.186%	44	501	-70.322%
2025-12-12	320.7100	320.7100	320.7100	320.7100	+7.444%	1	457	-70.971%
2025-12-10	298.1000	298.4900	297.1000	298.4900	-1.709%	3	457	-68.810%
2025-12-05	305.4200	305.5700	303.6800	303.6800	-3.342%	101	456	-69.343%
2025-12-04	314.1700	314.1800	314.1700	314.1800	-0.513%	2	405	-70.367%
2025-12-03	315.6000	315.8000	315.6000	315.8000	+0.885%	3	404	-70.519%
2025-12-01	321.4600	323.8700	313.0300	313.0300	-9.675%	21	401	-70.258%
2025-11-20	347.0400	347.0400	346.5600	346.5600	-0.662%	2	392	-73.136%
2025-11-14	362.3000	362.3000	347.7700	348.8700	+7.127%	3	391	-73.314%
2025-11-11	325.6600	325.6600	325.6600	325.6600	-0.052%	1	390	-71.412%
2025-11-10	329.6300	330.3800	325.8300	325.8300	-15.246%	60	390	-71.427%
2025-11-07	384.2400	384.4400	384.2400	384.4400	+5.528%	2	365	-75.783%
2025-11-06	364.3000	364.3000	364.1000	364.3000	+18.337%	4	365	-74.444%
2025-10-28	311.3600	311.3600	307.7400	307.8500	-0.006%	128	368	-69.758%
2025-10-27	308.1000	308.1000	307.8700	307.8700	-4.931%	4	349	-69.760%
2025-10-24	324.6000	324.6300	323.5600	323.8400	-9.263%	10	349	-71.251%
2025-10-22	356.6000	356.9000	356.6000	356.9000	+3.660%	2	344	-73.914%
2025-10-21	344.3000	344.3000	344.3000	344.3000	-15.197%	11	342	-72.960%
2025-10-16	406.0000	406.0000	406.0000	406.0000	+0.744%	1	347	-77.069%
2025-10-14	403.0000	403.0000	403.0000	403.0000	+16.205%	1	347	-76.898%
2025-10-09	347.1000	347.1000	346.8000	346.8000	+1.937%	2	347	-73.155%
2025-10-08	341.5500	341.5500	340.1800	340.2100	-0.079%	12	345	-72.635%
2025-10-03	343.9400	344.1700	340.4800	340.4800	-0.752%	584	339	-72.656%
2025-10-01	346.6800	346.8200	343.0600	343.0600	-1.363%	152	185	-72.862%
2025-09-23	347.8000	347.8000	347.8000	347.8000	-1.137%	1	218	-73.232%
2025-09-19	351.8000	351.8000	351.8000	351.8000	-1.798%	1	217	-73.536%
2025-09-11	358.2400	358.2400	358.2400	358.2400	-3.178%	1	216	-74.012%
2025-09-10	370.0000	370.0000	370.0000	370.0000	-2.382%	32	216	-74.838%
2025-09-09	378.7100	379.0300	378.7100	379.0300	+0.272%	13	201	-75.437%
2025-09-05	378.0000	378.0000	378.0000	378.0000	-3.223%	11	199	-75.370%
2025-09-04	390.6600	390.6600	390.5900	390.5900	-4.015%	2	199	-76.164%
2025-09-03	407.8600	407.8600	406.9300	406.9300	-2.595%	4	198	-77.121%
2025-09-02	416.5000	419.6400	416.1400	417.7700	+5.463%	4	197	-77.715%
2025-08-29	396.1300	396.1300	396.1300	396.1300	-1.583%	30	198	-76.498%
2025-08-14	403.6300	403.6300	402.3700	402.5000	-0.104%	4	198	-76.870%
2025-08-13	395.6400	402.9200	393.3000	402.9200	-4.691%	76	197	-76.894%
2025-08-08	428.7300	429.2500	418.0800	422.7500	-13.566%	271	159	-77.978%
2025-08-01	491.1000	491.4000	489.1000	489.1000	+18.598%	3	23	-80.965%
2025-07-28	412.4000	412.4000	412.4000	412.4000	-7.353%	3	4	-77.425%
2025-07-21	445.1100	445.1300	445.1100	445.1300	-41.576%	2	2	-79.085%
2025-03-10	761.9000	761.9000	761.9000	761.9000	0.000%	1	1	-87.781%

.dark-mode .zM9b4h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zM9b4h{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P6525SPX Dec 18 2026 6525.00 Put (SPX261218P06525000)option OPRA

SPX20261218P6525
SPX Dec 18 2026 6525.00 Put (SPX261218P06525000)
option OPRA