Dark

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

EOD

Sep 10, 2026

48.26+17.937%(+7.34)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	46.8400	48.2600	46.8400	48.2600	+17.937%	2	2,192	0.000%
2026-09-09	40.9200	40.9200	40.9200	40.9200	+5.736%	1	2,193	+17.937%
2026-09-08	37.0000	38.7000	37.0000	38.7000	+9.632%	2	2,193	+24.703%
2026-09-04	35.3000	35.3000	35.3000	35.3000	-17.907%	3	2,195	+36.714%
2026-09-02	43.0000	43.0000	43.0000	43.0000	-6.926%	1	2,195	+12.233%
2026-09-01	46.2000	46.2000	46.2000	46.2000	-0.474%	1	2,195	+4.459%
2026-08-26	46.4200	46.4200	46.4200	46.4200	-7.860%	2	2,194	+3.964%
2026-08-24	49.2200	50.3800	49.2200	50.3800	+0.962%	7	2,194	-4.208%
2026-08-21	49.9000	50.0000	49.9000	49.9000	-8.238%	5	2,199	-3.287%
2026-08-20	54.3900	54.3900	54.3800	54.3800	+9.153%	1,105	2,197	-11.254%
2026-08-19	49.8200	49.8200	49.8200	49.8200	-6.879%	1	1,096	-3.131%
2026-08-18	54.1000	54.1000	53.5000	53.5000	+3.582%	4	1,096	-9.794%
2026-08-17	51.6500	51.6500	51.6500	51.6500	+7.047%	1	1,095	-6.563%
2026-08-14	48.2500	48.2500	48.2500	48.2500	-2.170%	4	1,095	+0.021%
2026-08-13	49.3200	49.3200	49.3200	49.3200	-5.698%	20	1,098	-2.149%
2026-08-12	52.3000	52.3000	52.3000	52.3000	-4.736%	1	1,118	-7.725%
2026-08-11	54.9000	54.9000	54.9000	54.9000	+0.826%	2	1,117	-12.095%
2026-08-07	54.4500	54.4500	54.4500	54.4500	-4.188%	1	1,117	-11.368%
2026-08-06	55.8000	57.0200	55.8000	56.8300	+2.029%	7	1,117	-15.080%
2026-08-05	55.7000	55.7000	55.7000	55.7000	-2.707%	1	1,122	-13.357%
2026-08-04	57.2300	57.2500	57.2300	57.2500	-11.855%	5	1,122	-15.703%
2026-08-03	64.9500	64.9500	64.9500	64.9500	-26.076%	1	1,126	-25.697%
2026-07-30	87.8600	87.8600	87.8600	87.8600	-10.892%	4	1,126	-45.072%
2026-07-29	94.1000	98.6000	94.1000	98.6000	+13.594%	2	1,130	-51.055%
2026-07-28	90.0600	90.0600	86.6000	86.8000	-15.769%	7	1,130	-44.401%
2026-07-23	103.8400	103.8400	99.3800	103.0500	+21.493%	25	1,130	-53.168%
2026-07-21	89.6500	89.6500	84.8200	84.8200	-10.015%	29	1,111	-43.103%
2026-07-20	87.0200	94.2600	87.0200	94.2600	-3.649%	21	1,115	-48.801%
2026-07-17	93.7000	97.8300	92.0000	97.8300	+23.835%	9	1,115	-50.670%
2026-07-15	80.5000	80.5000	79.0000	79.0000	-11.036%	6	1,113	-38.911%
2026-07-13	88.4000	88.8000	88.4000	88.8000	-4.619%	4	1,107	-45.653%
2026-07-08	93.1000	93.1000	93.1000	93.1000	+2.195%	1	1,105	-48.163%
2026-07-07	92.3200	92.3200	91.1000	91.1000	+3.323%	6	1,105	-47.025%
2026-07-06	89.7800	89.7800	88.1700	88.1700	-5.610%	6	1,101	-45.265%
2026-06-30	97.2000	97.2000	93.4100	93.4100	-9.932%	5	1,103	-48.335%
2026-06-29	103.7100	103.7400	103.6600	103.7100	-11.661%	4	1,098	-53.466%
2026-06-25	120.8600	120.8600	117.4000	117.4000	-5.093%	4	1,098	-58.893%
2026-06-23	124.1600	124.1600	122.0000	123.7000	+13.538%	14	1,096	-60.986%
2026-06-22	108.5000	108.9500	108.5000	108.9500	+1.661%	4	1,092	-55.704%
2026-06-18	107.8100	107.8200	107.1700	107.1700	-9.332%	40	1,060	-54.969%
2026-06-17	118.2000	118.2000	118.2000	118.2000	+12.091%	1	1,060	-59.171%
2026-06-16	105.4500	105.4500	105.4500	105.4500	+4.200%	2	1,060	-54.234%
2026-06-15	101.2000	101.2000	101.2000	101.2000	-21.282%	1	1,068	-52.312%
2026-06-12	129.6300	129.6800	128.3600	128.5600	-3.193%	6	1,068	-62.461%
2026-06-11	133.8000	134.4000	132.8000	132.8000	-0.375%	3	1,068	-63.660%
2026-06-09	121.6000	135.2700	121.6000	133.3000	+7.474%	13	1,067	-63.796%
2026-06-08	124.0500	124.0500	124.0300	124.0300	-12.396%	102	1,072	-61.090%
2026-06-05	119.7000	141.5800	119.7000	141.5800	+30.129%	41	1,074	-65.913%
2026-06-04	110.6500	110.6500	108.8000	108.8000	-5.474%	5	1,085	-55.643%
2026-06-03	116.1000	116.4000	115.1000	115.1000	+4.257%	16	1,086	-58.071%
2026-06-02	111.0000	111.0000	110.3000	110.4000	-0.630%	15	1,085	-56.286%
2026-06-01	111.1000	111.1000	111.1000	111.1000	+3.157%	7	1,086	-56.562%
2026-05-29	109.1000	109.3000	107.7000	107.7000	-12.060%	18	1,079	-55.190%
2026-05-27	122.4100	122.4700	121.7100	122.4700	-0.187%	13	1,085	-60.594%
2026-05-26	120.7700	123.4500	120.1500	122.7000	-4.588%	73	1,080	-60.668%
2026-05-22	128.6000	128.6000	128.6000	128.6000	-5.295%	1	1,081	-62.473%
2026-05-21	142.1300	142.5700	135.7900	135.7900	-4.008%	10	1,081	-64.460%
2026-05-20	143.7000	143.7000	141.4600	141.4600	-6.627%	3	1,081	-65.884%
2026-05-19	151.1000	151.5000	148.7000	151.5000	+5.634%	3	1,083	-68.145%
2026-05-18	143.1800	143.4200	143.1800	143.4200	-3.075%	4	1,083	-66.351%
2026-05-15	154.2000	154.2000	145.2000	147.9700	+7.458%	33	1,083	-67.385%
2026-05-14	140.6500	140.6500	136.9000	137.7000	-6.250%	83	1,083	-64.953%
2026-05-13	152.4500	152.4500	146.8800	146.8800	-2.857%	8	1,082	-67.143%
2026-05-12	151.2000	151.2000	151.2000	151.2000	+0.432%	1	1,082	-68.082%
2026-05-11	151.3100	151.3100	150.5500	150.5500	-1.363%	3	1,082	-67.944%
2026-05-08	154.2400	154.2400	152.6300	152.6300	-3.885%	11	1,077	-68.381%
2026-05-07	155.4500	159.3500	155.4500	158.8000	-1.354%	6	1,074	-69.610%
2026-05-06	158.8400	161.0400	158.8400	160.9800	-7.483%	13	1,072	-70.021%
2026-05-05	173.5300	174.0000	171.3300	174.0000	-4.658%	11	1,073	-72.264%
2026-05-04	172.5100	182.5000	172.5000	182.5000	+3.096%	5	1,072	-73.556%
2026-05-01	170.0400	177.0200	169.3700	177.0200	-3.547%	133	1,027	-72.738%
2026-04-30	186.6000	186.6000	183.5300	183.5300	-6.505%	4	1,027	-73.705%
2026-04-29	196.4000	196.4000	196.1000	196.3000	-3.095%	5	1,026	-75.415%
2026-04-28	202.5700	202.5700	202.5700	202.5700	+4.872%	11	1,024	-76.176%
2026-04-27	193.2900	193.2900	193.1600	193.1600	-2.148%	42	1,024	-75.016%
2026-04-24	197.6900	197.6900	197.3600	197.4000	-2.983%	3	1,024	-75.552%
2026-04-23	200.2800	203.6100	199.9800	203.4700	+2.514%	506	1,023	-76.282%
2026-04-22	200.7000	204.3000	198.4800	198.4800	-4.943%	574	774	-75.685%
2026-04-21	202.0000	209.7000	202.0000	208.8000	+0.879%	37	704	-76.887%
2026-04-20	200.1100	208.1500	200.1100	206.9800	+5.173%	31	704	-76.684%
2026-04-17	199.1100	200.1100	192.7400	196.8000	-13.510%	442	718	-75.478%
2026-04-15	223.9700	227.5400	223.9700	227.5400	-0.811%	16	793	-78.791%
2026-04-14	232.8300	232.8300	228.3000	229.4000	-15.770%	27	779	-78.963%
2026-04-13	272.3500	272.3500	272.3500	272.3500	+2.980%	1	782	-82.280%
2026-04-10	264.4700	264.4700	264.4700	264.4700	-0.985%	1	782	-81.752%
2026-04-09	286.5700	286.5700	266.7100	267.1000	-5.937%	62	781	-81.932%
2026-04-08	283.9600	283.9600	283.9600	283.9600	-23.213%	1	758	-83.005%
2026-04-07	375.7000	382.0000	369.8000	369.8000	-1.308%	7	757	-86.950%
2026-04-01	370.0100	374.7000	370.0100	374.7000	-25.142%	13	764	-87.120%
2026-03-30	461.7800	500.5500	461.7800	500.5500	+6.369%	140	765	-90.359%
2026-03-27	451.8100	470.5800	451.8100	470.5800	+11.433%	31	851	-89.745%
2026-03-26	386.1300	422.8000	386.1300	422.3000	+12.469%	62	842	-88.572%
2026-03-25	373.4900	375.4900	371.8000	375.4800	-5.273%	393	818	-87.147%
2026-03-24	396.3800	396.3800	396.3800	396.3800	+11.102%	2	829	-87.825%
2026-03-23	356.5100	356.7700	356.5100	356.7700	-15.457%	2	827	-86.473%
2026-03-20	393.5000	429.8400	393.1000	422.0000	+13.076%	24	827	-88.564%
2026-03-19	403.0000	403.0000	373.2000	373.2000	+1.413%	25	818	-87.069%
2026-03-18	354.5000	368.0000	354.5000	368.0000	+11.752%	20	828	-86.886%
2026-03-17	328.1000	329.3000	328.1000	329.3000	-3.459%	4	839	-85.345%
2026-03-16	340.5000	344.2000	340.5000	341.1000	-9.642%	20	837	-85.852%
2026-03-13	337.6600	377.5000	337.6600	377.5000	+7.581%	11	827	-87.216%
2026-03-12	350.9000	350.9000	350.9000	350.9000	+5.884%	1	828	-86.247%
2026-03-11	320.3000	331.4000	320.3000	331.4000	-4.330%	4	827	-85.438%
2026-03-09	373.5000	380.7000	345.5000	346.4000	-1.029%	10	824	-86.068%
2026-03-06	342.0000	351.1000	335.1000	350.0000	+21.994%	55	817	-86.211%
2026-03-05	286.9000	286.9000	286.9000	286.9000	+1.164%	2	792	-83.179%
2026-03-04	283.6000	283.6000	283.6000	283.6000	-1.288%	1	818	-82.983%
2026-03-02	283.2000	287.3000	283.2000	287.3000	+7.201%	14	809	-83.202%
2026-02-26	268.0000	268.0000	268.0000	268.0000	-6.786%	100	801	-81.993%
2026-02-20	273.5600	287.5800	273.5400	287.5100	-2.340%	116	777	-83.214%
2026-02-19	294.4000	294.4000	294.4000	294.4000	+4.508%	11	723	-83.607%
2026-02-18	273.7000	281.7000	273.7000	281.7000	-2.255%	12	734	-82.868%
2026-02-13	288.2000	288.2000	288.2000	288.2000	-3.773%	11	734	-83.255%
2026-02-12	299.5000	299.5000	299.5000	299.5000	+16.569%	1	734	-83.886%
2026-02-09	262.3000	262.3000	256.9300	256.9300	+0.481%	16	733	-81.217%
2026-02-02	255.7000	255.7000	255.7000	255.7000	-5.015%	1	732	-81.126%
2026-01-30	269.2000	269.2000	269.2000	269.2000	-7.012%	11	732	-82.073%
2026-01-29	289.3000	289.5000	289.3000	289.5000	+11.218%	3	732	-83.330%
2026-01-28	260.1000	260.3000	259.8000	260.3000	+0.833%	3	732	-81.460%
2026-01-26	256.0100	258.1500	255.9600	258.1500	-3.639%	14	735	-81.305%
2026-01-22	267.9000	267.9000	267.9000	267.9000	-3.180%	1	728	-81.986%
2026-01-21	276.7000	276.7000	276.7000	276.7000	-8.447%	1	728	-82.559%
2026-01-20	302.1900	302.2300	302.1900	302.2300	+15.179%	2	727	-84.032%
2026-01-16	263.0000	263.0000	262.4000	262.4000	+0.459%	5	725	-81.608%
2026-01-15	261.2000	261.2000	261.2000	261.2000	-0.495%	1	725	-81.524%
2026-01-13	261.2000	262.5000	258.2000	262.5000	+2.379%	5	725	-81.615%
2026-01-12	256.4000	256.4000	256.4000	256.4000	-5.714%	1	724	-81.178%
2026-01-09	271.7300	272.2500	271.7300	271.9400	-0.330%	12	724	-82.253%
2026-01-08	278.1000	278.1000	272.8400	272.8400	+1.503%	3	730	-82.312%
2026-01-07	269.7000	269.7000	268.8000	268.8000	+0.011%	12	729	-82.046%
2026-01-06	268.7600	268.7700	268.7600	268.7700	-5.595%	93	729	-82.044%
2026-01-02	290.3700	290.3700	284.7000	284.7000	-0.663%	2	689	-83.049%
2025-12-31	286.6000	286.6000	286.6000	286.6000	+3.969%	1	689	-83.161%
2025-12-29	275.3700	275.7800	275.0400	275.6600	+3.216%	10	689	-82.493%
2025-12-26	267.1700	267.1700	267.0700	267.0700	-0.317%	2	689	-81.930%
2025-12-24	267.7600	267.9200	267.7600	267.9200	-0.990%	4	692	-81.987%
2025-12-23	270.7500	270.7500	270.6000	270.6000	-2.767%	12	692	-82.166%
2025-12-22	277.7000	279.6400	277.1400	278.3000	-6.097%	99	681	-82.659%
2025-12-19	296.6200	297.7700	295.2700	296.3700	-5.524%	89	590	-83.716%
2025-12-18	308.4700	323.1000	307.0100	313.7000	-2.186%	44	501	-84.616%
2025-12-12	320.7100	320.7100	320.7100	320.7100	+7.444%	1	457	-84.952%
2025-12-10	298.1000	298.4900	297.1000	298.4900	-1.709%	3	457	-83.832%
2025-12-05	305.4200	305.5700	303.6800	303.6800	-3.342%	101	456	-84.108%
2025-12-04	314.1700	314.1800	314.1700	314.1800	-0.513%	2	405	-84.639%
2025-12-03	315.6000	315.8000	315.6000	315.8000	+0.885%	3	404	-84.718%
2025-12-01	321.4600	323.8700	313.0300	313.0300	-9.675%	21	401	-84.583%
2025-11-20	347.0400	347.0400	346.5600	346.5600	-0.662%	2	392	-86.075%
2025-11-14	362.3000	362.3000	347.7700	348.8700	+7.127%	3	391	-86.167%
2025-11-11	325.6600	325.6600	325.6600	325.6600	-0.052%	1	390	-85.181%
2025-11-10	329.6300	330.3800	325.8300	325.8300	-15.246%	60	390	-85.189%
2025-11-07	384.2400	384.4400	384.2400	384.4400	+5.528%	2	365	-87.447%
2025-11-06	364.3000	364.3000	364.1000	364.3000	+18.337%	4	365	-86.753%
2025-10-28	311.3600	311.3600	307.7400	307.8500	-0.006%	128	368	-84.324%
2025-10-27	308.1000	308.1000	307.8700	307.8700	-4.931%	4	349	-84.325%
2025-10-24	324.6000	324.6300	323.5600	323.8400	-9.263%	10	349	-85.098%
2025-10-22	356.6000	356.9000	356.6000	356.9000	+3.660%	2	344	-86.478%
2025-10-21	344.3000	344.3000	344.3000	344.3000	-15.197%	11	342	-85.983%
2025-10-16	406.0000	406.0000	406.0000	406.0000	+0.744%	1	347	-88.113%
2025-10-14	403.0000	403.0000	403.0000	403.0000	+16.205%	1	347	-88.025%
2025-10-09	347.1000	347.1000	346.8000	346.8000	+1.937%	2	347	-86.084%
2025-10-08	341.5500	341.5500	340.1800	340.2100	-0.079%	12	345	-85.815%
2025-10-03	343.9400	344.1700	340.4800	340.4800	-0.752%	584	339	-85.826%
2025-10-01	346.6800	346.8200	343.0600	343.0600	-1.363%	152	185	-85.932%
2025-09-23	347.8000	347.8000	347.8000	347.8000	-1.137%	1	218	-86.124%
2025-09-19	351.8000	351.8000	351.8000	351.8000	-1.798%	1	217	-86.282%
2025-09-11	358.2400	358.2400	358.2400	358.2400	-3.178%	1	216	-86.529%
2025-09-10	370.0000	370.0000	370.0000	370.0000	-2.382%	32	216	-86.957%
2025-09-09	378.7100	379.0300	378.7100	379.0300	+0.272%	13	201	-87.267%
2025-09-05	378.0000	378.0000	378.0000	378.0000	-3.223%	11	199	-87.233%
2025-09-04	390.6600	390.6600	390.5900	390.5900	-4.015%	2	199	-87.644%
2025-09-03	407.8600	407.8600	406.9300	406.9300	-2.595%	4	198	-88.140%
2025-09-02	416.5000	419.6400	416.1400	417.7700	+5.463%	4	197	-88.448%
2025-08-29	396.1300	396.1300	396.1300	396.1300	-1.583%	30	198	-87.817%
2025-08-14	403.6300	403.6300	402.3700	402.5000	-0.104%	4	198	-88.010%
2025-08-13	395.6400	402.9200	393.3000	402.9200	-4.691%	76	197	-88.022%
2025-08-08	428.7300	429.2500	418.0800	422.7500	-13.566%	271	159	-88.584%
2025-08-01	491.1000	491.4000	489.1000	489.1000	+18.598%	3	23	-90.133%
2025-07-28	412.4000	412.4000	412.4000	412.4000	-7.353%	3	4	-88.298%
2025-07-21	445.1100	445.1300	445.1100	445.1300	-41.576%	2	2	-89.158%
2025-03-10	761.9000	761.9000	761.9000	761.9000	0.000%	1	1	-93.666%

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