Dark

SPX20261218P6550
SPX Dec 18 2026 6550.00 Put (SPX261218P06550000)
option OPRA

EOD

Jul 8, 2026

95.80+2.570%(+2.40)310

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	97.8600	97.8600	95.6900	95.8000	+2.570%	310	5,857	0.000%
2026-07-07	94.1700	95.4800	93.4000	93.4000	+6.865%	14	5,811	+2.570%
2026-07-06	92.2300	92.2300	87.4000	87.4000	-13.121%	21	5,801	+9.611%
2026-07-02	91.5600	102.9500	91.4400	100.6000	+4.487%	79	5,749	-4.771%
2026-07-01	96.2800	96.2800	96.2800	96.2800	-3.071%	2	5,749	-0.499%
2026-06-30	99.7500	99.7500	99.3300	99.3300	-8.544%	5	5,751	-3.554%
2026-06-29	108.6200	108.6200	108.6100	108.6100	-12.404%	2	5,751	-11.794%
2026-06-25	120.5700	123.9900	120.5700	123.9900	-1.907%	50	5,753	-22.736%
2026-06-24	121.7500	126.4000	121.7500	126.4000	+0.413%	644	5,665	-24.209%
2026-06-23	125.8800	125.8800	125.8800	125.8800	+12.584%	1	6,262	-23.896%
2026-06-22	111.8100	111.8100	111.8100	111.8100	+4.203%	78	6,263	-14.319%
2026-06-18	111.1700	111.1700	107.3000	107.3000	-2.455%	2	6,251	-10.718%
2026-06-17	106.5000	111.7400	106.5000	110.0000	+2.041%	253	6,251	-12.909%
2026-06-16	104.0000	107.8000	104.0000	107.8000	+2.374%	3	6,251	-11.132%
2026-06-15	107.5000	107.5000	104.3300	105.3000	-16.733%	321	5,806	-9.022%
2026-06-12	130.8000	133.2000	126.4600	126.4600	-21.037%	565	5,806	-24.245%
2026-06-11	160.1500	160.1500	160.1500	160.1500	-2.490%	315	5,806	-40.181%
2026-06-10	144.1800	164.2400	143.7000	164.2400	+7.925%	431	5,578	-41.671%
2026-06-09	139.7000	152.1800	136.9800	152.1800	+4.062%	11	5,499	-37.048%
2026-06-05	130.9600	148.1700	130.3000	146.2400	+31.334%	147	5,496	-34.491%
2026-06-04	113.4000	113.4000	111.2000	111.3500	-5.978%	6	5,387	-13.965%
2026-06-03	118.4300	118.4300	118.4300	118.4300	+4.805%	3	5,392	-19.108%
2026-06-02	112.8500	113.1300	112.8500	113.0000	-0.397%	18	5,393	-15.221%
2026-06-01	113.4500	113.4500	113.4500	113.4500	+1.795%	1	5,396	-15.558%
2026-05-29	111.9000	115.4100	111.0000	111.4500	-5.181%	584	5,395	-14.042%
2026-05-28	122.0300	122.0300	117.5400	117.5400	-4.555%	5	4,991	-18.496%
2026-05-27	124.1400	124.1400	123.1500	123.1500	-0.869%	8	4,987	-22.209%
2026-05-26	122.9500	126.4000	122.8200	124.2300	-3.255%	124	4,979	-22.885%
2026-05-22	129.2300	129.2300	128.4100	128.4100	-5.581%	6	5,003	-25.395%
2026-05-21	144.6000	145.1800	136.0000	136.0000	-7.546%	6	5,003	-29.559%
2026-05-20	147.1000	147.1000	147.1000	147.1000	-4.790%	1	5,003	-34.874%
2026-05-19	156.2000	156.7000	154.2000	154.5000	+3.691%	70	5,003	-37.994%
2026-05-18	149.0000	149.0000	149.0000	149.0000	-1.364%	1	5,003	-35.705%
2026-05-15	157.5000	157.5000	149.7000	151.0600	+7.631%	531	5,003	-36.581%
2026-05-14	143.0000	143.5000	139.7500	140.3500	-5.843%	52	4,756	-31.742%
2026-05-13	153.5000	153.7000	149.0600	149.0600	-3.758%	324	4,760	-35.731%
2026-05-12	161.4700	165.3000	154.3000	154.8800	-1.098%	174	4,760	-38.146%
2026-05-11	154.6000	156.9000	153.9200	156.6000	+0.314%	539	4,760	-38.825%
2026-05-08	157.2000	157.7400	156.1100	156.1100	-4.256%	19	4,996	-38.633%
2026-05-07	158.4000	163.0500	158.4000	163.0500	+1.004%	202	5,002	-41.245%
2026-05-06	161.9800	164.4900	161.3900	161.4300	-9.639%	341	4,843	-40.655%
2026-05-05	177.4700	178.6500	175.6500	178.6500	-5.024%	158	4,739	-46.376%
2026-05-04	176.5400	188.2000	176.5000	188.1000	+6.899%	69	4,765	-49.070%
2026-05-01	171.7100	175.9600	169.7500	175.9600	-2.725%	52	4,642	-45.556%
2026-04-30	198.4500	198.4500	180.8900	180.8900	-10.450%	119	4,642	-47.040%
2026-04-29	203.3000	205.8000	200.6000	202.0000	+0.748%	42	4,585	-52.574%
2026-04-28	206.1000	206.1300	200.1000	200.5000	+0.906%	1,649	4,482	-52.219%
2026-04-24	205.4000	205.7000	198.1000	198.7000	-5.651%	73	3,685	-51.787%
2026-04-23	205.6200	215.2200	201.9100	210.6000	+3.469%	212	3,653	-54.511%
2026-04-22	205.8500	208.9700	203.0400	203.5400	-4.553%	420	3,665	-52.933%
2026-04-21	220.4000	221.7000	213.2500	213.2500	+1.398%	57	3,672	-55.076%
2026-04-20	210.6300	210.8100	209.8000	210.3100	+4.476%	14	3,672	-54.448%
2026-04-17	205.4800	205.4800	198.0700	201.3000	-12.096%	265	3,676	-52.409%
2026-04-16	221.1100	229.0000	221.1100	229.0000	+2.438%	4	3,694	-58.166%
2026-04-15	223.5500	223.5500	223.5500	223.5500	-4.799%	104	3,695	-57.146%
2026-04-14	240.9100	241.4100	233.5500	234.8200	-9.055%	528	3,710	-59.203%
2026-04-13	273.1500	273.1800	258.2000	258.2000	-5.766%	8	3,540	-62.897%
2026-04-09	276.9700	276.9700	272.8700	274.0000	-7.620%	39	3,538	-65.036%
2026-04-08	291.9000	299.5100	290.3900	296.6000	-19.314%	16	3,540	-67.701%
2026-04-07	382.9000	394.9000	367.6000	367.6000	+0.163%	27	3,547	-73.939%
2026-04-06	367.0000	367.0000	367.0000	367.0000	-4.302%	15	3,549	-73.896%
2026-04-01	385.7400	385.7400	371.5000	383.5000	-10.313%	46	3,546	-75.020%
2026-03-31	455.2200	455.2200	424.1000	427.6000	-12.318%	34	3,544	-77.596%
2026-03-30	479.5300	487.6700	471.3000	487.6700	-0.638%	173	3,526	-80.356%
2026-03-27	463.3000	496.4000	459.9900	490.8000	+13.817%	61	3,660	-80.481%
2026-03-26	397.2000	433.7000	395.9000	431.2200	+13.324%	112	3,648	-77.784%
2026-03-25	380.5200	380.5200	380.5200	380.5200	-6.012%	2	3,591	-74.824%
2026-03-24	402.8600	404.8600	389.6500	404.8600	+6.098%	14	3,591	-76.337%
2026-03-23	358.5800	381.5900	358.5800	381.5900	-11.378%	2	3,592	-74.895%
2026-03-20	399.6000	430.5800	399.6000	430.5800	+12.954%	23	3,592	-77.751%
2026-03-19	395.2000	398.9300	381.2000	381.2000	+3.567%	24	3,592	-74.869%
2026-03-18	353.8500	368.0700	353.8500	368.0700	+9.349%	80	3,574	-73.972%
2026-03-17	334.2500	339.2000	334.2500	336.6000	-2.992%	56	3,575	-71.539%
2026-03-16	350.4800	351.5000	343.6300	346.9800	-3.700%	824	3,583	-72.390%
2026-03-12	360.7300	365.1300	354.7000	360.3100	+18.718%	923	4,106	-73.412%
2026-03-10	303.1000	303.5000	303.1000	303.5000	-14.241%	3	3,602	-68.435%
2026-03-09	365.0000	365.0000	353.5000	353.9000	-0.405%	7	3,605	-72.930%
2026-03-06	355.0400	355.3400	355.0400	355.3400	+8.607%	2	3,603	-73.040%
2026-03-05	295.1400	327.1800	295.1400	327.1800	+14.511%	6	3,604	-70.719%
2026-03-04	285.7200	285.7200	285.7200	285.7200	-7.921%	5	3,600	-66.471%
2026-03-03	346.4000	351.8700	310.3000	310.3000	+6.376%	43	3,605	-69.127%
2026-03-02	305.4900	305.8100	291.7000	291.7000	+5.803%	14	3,602	-67.158%
2026-02-26	276.2700	285.0700	275.7000	275.7000	+3.647%	9	3,602	-65.252%
2026-02-25	270.2600	270.3300	266.0000	266.0000	-6.007%	11	3,598	-63.985%
2026-02-24	283.0000	283.0000	283.0000	283.0000	-6.477%	1	3,598	-66.148%
2026-02-23	307.4700	307.5100	302.6000	302.6000	+8.576%	4	3,599	-68.341%
2026-02-20	279.8300	279.8900	278.7000	278.7000	-6.495%	12	3,601	-65.626%
2026-02-13	298.0900	298.0900	298.0600	298.0600	-0.361%	100	3,674	-67.859%
2026-02-12	298.8900	299.1400	298.8900	299.1400	+13.612%	2	3,674	-67.975%
2026-02-10	261.7000	263.3000	261.7000	263.3000	-0.190%	9	3,595	-63.616%
2026-02-09	265.0000	265.0000	261.9900	263.8000	-5.752%	5	3,588	-63.685%
2026-02-06	295.0000	295.0000	279.9000	279.9000	-9.447%	198	3,591	-65.773%
2026-02-05	309.1000	309.1000	309.1000	309.1000	+8.001%	1	3,460	-69.007%
2026-02-04	288.1000	288.1000	283.8000	286.2000	+3.098%	7	3,459	-66.527%
2026-02-03	286.4000	286.4000	277.3000	277.6000	+6.360%	392	3,458	-65.490%
2026-02-02	257.4300	261.0000	257.2300	261.0000	-11.585%	21	3,294	-63.295%
2026-01-29	293.5000	295.2000	293.5000	295.2000	+11.586%	9	3,274	-67.547%
2026-01-28	265.4400	269.0000	264.5500	264.5500	+2.096%	208	3,274	-63.788%
2026-01-27	256.9000	259.4000	256.9000	259.1200	-1.990%	79	3,073	-63.029%
2026-01-26	263.3600	264.3800	261.3100	264.3800	-1.004%	288	3,071	-63.764%
2026-01-23	267.0600	267.0600	267.0600	267.0600	-1.672%	101	2,847	-64.128%
2026-01-22	274.0000	274.0000	265.7900	271.6000	-3.858%	4	2,747	-64.728%
2026-01-21	303.0200	303.0200	282.5000	282.5000	-9.669%	12	2,748	-66.088%
2026-01-20	312.8700	312.8700	312.7400	312.7400	+16.213%	6	2,751	-69.368%
2026-01-16	269.1100	269.1100	269.1100	269.1100	+0.190%	1	2,751	-64.401%
2026-01-13	263.7000	268.6000	263.7000	268.6000	+3.181%	2	2,722	-64.334%
2026-01-12	270.8300	270.8300	260.3200	260.3200	-6.022%	213	2,720	-63.199%
2026-01-08	283.8000	283.8000	277.0000	277.0000	+0.691%	152	2,537	-65.415%
2026-01-07	275.1000	275.1000	275.1000	275.1000	+1.177%	6	2,428	-65.176%
2026-01-06	271.9000	271.9000	271.9000	271.9000	-3.786%	1	2,428	-64.766%
2026-01-05	282.6000	282.6000	282.6000	282.6000	-4.530%	1	2,427	-66.100%
2026-01-02	294.1000	296.0100	294.1000	296.0100	+1.339%	2	2,427	-67.636%
2025-12-31	285.6000	292.5000	284.7000	292.1000	+3.913%	20	2,425	-67.203%
2025-12-30	281.1000	281.1000	281.1000	281.1000	+0.608%	301	2,425	-65.920%
2025-12-29	280.2000	283.8000	278.8500	279.4000	+2.232%	18	2,159	-65.712%
2025-12-26	272.2400	273.3000	272.2400	273.3000	+0.648%	5	2,156	-64.947%
2025-12-24	279.7000	279.8000	271.5400	271.5400	-1.801%	35	2,130	-64.720%
2025-12-23	277.2100	277.3000	275.9400	276.5200	-2.907%	117	2,130	-65.355%
2025-12-22	283.4600	284.8000	283.4600	284.8000	-13.303%	7	2,071	-66.362%
2025-12-18	328.2000	328.5000	327.8000	328.5000	+2.872%	7	2,070	-70.837%
2025-12-12	318.8100	319.3300	318.8100	319.3300	+7.010%	5	2,063	-70.000%
2025-12-11	298.4100	298.4100	298.4100	298.4100	-1.942%	10	2,066	-67.897%
2025-12-10	303.8000	304.3200	303.8000	304.3200	-3.200%	2	2,056	-68.520%
2025-12-09	314.3800	314.3800	314.3800	314.3800	-1.603%	5	2,055	-69.527%
2025-12-08	319.5000	319.5000	319.5000	319.5000	+3.741%	1	2,058	-70.016%
2025-12-05	307.8300	307.9800	307.8300	307.9800	-3.792%	8	2,058	-68.894%
2025-12-04	321.9000	322.3800	317.0900	320.1200	-0.584%	166	2,056	-70.074%
2025-12-03	322.0000	322.0000	322.0000	322.0000	-0.093%	2	1,975	-70.248%
2025-12-02	319.4800	322.3000	318.9400	322.3000	-2.667%	5	1,973	-70.276%
2025-12-01	330.1500	331.1300	330.1500	331.1300	-0.136%	4	1,969	-71.069%
2025-11-26	336.1000	336.1000	331.5800	331.5800	-7.725%	13	1,966	-71.108%
2025-11-25	370.3000	370.8900	359.3400	359.3400	-13.945%	182	1,966	-73.340%
2025-11-20	418.2900	418.2900	417.5600	417.5700	+3.925%	4	1,879	-77.058%
2025-11-19	401.8000	401.8000	401.8000	401.8000	+0.551%	1	1,879	-76.157%
2025-11-18	399.6000	399.6000	399.6000	399.6000	+9.810%	3	1,879	-76.026%
2025-11-14	380.0000	384.0000	363.0000	363.9000	+0.102%	13	1,879	-73.674%
2025-11-13	345.6400	368.8200	345.6400	363.5300	+9.431%	9	1,876	-73.647%
2025-11-12	329.9400	336.7900	329.9400	332.2000	-1.154%	214	1,879	-71.162%
2025-11-11	337.1000	337.1000	336.0800	336.0800	+1.244%	4	1,788	-71.495%
2025-11-10	331.9600	331.9600	331.9500	331.9500	-14.092%	4	1,788	-71.140%
2025-11-07	386.4000	386.4000	386.4000	386.4000	+4.151%	1	1,788	-75.207%
2025-11-06	371.1000	371.1000	371.0000	371.0000	+10.089%	3	1,787	-74.178%
2025-10-31	337.0000	337.0000	337.0000	337.0000	+2.691%	1	1,788	-71.573%
2025-10-30	330.2100	330.2100	328.1700	328.1700	+3.423%	8	1,787	-70.808%
2025-10-29	317.2000	317.3100	317.2000	317.3100	-0.160%	4	1,785	-69.809%
2025-10-28	315.0000	317.8200	315.0000	317.8200	+1.194%	15	1,783	-69.857%
2025-10-27	315.2100	315.3500	313.5800	314.0700	-4.905%	262	1,642	-69.497%
2025-10-24	330.0200	330.3300	328.1000	330.2700	-5.302%	488	1,642	-70.993%
2025-10-21	352.5300	355.2400	346.0800	348.7600	-4.827%	531	1,400	-72.531%
2025-10-15	366.4500	366.4500	366.4500	366.4500	+5.660%	132	1,308	-73.857%
2025-10-08	346.7000	346.8200	346.6300	346.8200	-0.937%	12	1,219	-72.378%
2025-10-06	349.7700	350.1000	349.7700	350.1000	+0.175%	4	1,219	-72.636%
2025-10-03	349.4300	349.4900	349.4300	349.4900	+0.552%	4	1,219	-72.589%
2025-10-02	347.3300	347.5700	347.3300	347.5700	-1.600%	4	1,219	-72.437%
2025-09-29	353.0700	353.2200	353.0700	353.2200	-0.361%	4	1,219	-72.878%
2025-09-23	354.5000	354.5000	354.5000	354.5000	-0.572%	1	1,219	-72.976%
2025-09-18	356.1400	356.5400	356.1400	356.5400	-4.079%	2	1,218	-73.131%
2025-09-17	371.7000	371.7000	371.7000	371.7000	+1.702%	1	1,218	-74.227%
2025-09-12	365.8000	365.9300	365.4800	365.4800	-0.344%	4	1,219	-73.788%
2025-09-11	375.3800	375.3800	365.7100	366.7400	-4.554%	511	1,219	-73.878%
2025-09-10	377.2000	384.2400	376.9000	384.2400	-1.895%	7	738	-75.068%
2025-09-04	398.8200	398.8200	391.6300	391.6600	+1.173%	48	737	-75.540%
2025-08-28	386.8800	387.1200	386.8800	387.1200	-2.511%	19	717	-75.253%
2025-08-27	397.8900	397.8900	397.0900	397.0900	-1.929%	25	704	-75.874%
2025-08-18	404.3000	404.9000	404.3000	404.9000	-1.092%	251	709	-76.340%
2025-08-12	409.3700	409.3700	409.3700	409.3700	-4.851%	15	458	-76.598%
2025-08-11	430.2400	430.2400	430.2400	430.2400	+0.404%	12	443	-77.733%
2025-07-30	429.7200	429.7200	428.5100	428.5100	-6.935%	2	443	-77.643%
2025-07-21	453.7400	460.7300	453.7400	460.4400	-1.089%	38	443	-79.194%
2025-07-17	472.0900	472.0900	465.5100	465.5100	-4.192%	17	444	-79.420%
2025-07-16	485.8800	485.8800	485.8800	485.8800	-1.713%	2	444	-80.283%
2025-07-08	492.5700	494.3500	492.5700	494.3500	-17.864%	32	299	-80.621%
2025-06-20	601.7200	601.8700	601.7200	601.8700	-12.277%	8	283	-84.083%
2025-05-22	686.1000	686.1000	686.1000	686.1000	+8.081%	1	281	-86.037%
2025-05-19	634.8000	634.8000	634.8000	634.8000	-4.398%	2	280	-84.909%
2025-05-13	664.0000	664.0000	664.0000	664.0000	-29.906%	2	282	-85.572%
2025-04-03	945.5500	947.3000	945.5500	947.3000	+16.562%	4	282	-89.887%
2025-04-02	812.7000	812.7000	812.7000	812.7000	+15.555%	1	283	-88.212%
2025-03-24	703.3000	703.3000	703.3000	703.3000	+23.801%	1	283	-86.379%
2025-02-03	569.8900	569.8900	568.0900	568.0900	+9.040%	20	182	-83.136%
2025-01-23	519.6500	520.9900	519.6500	520.9900	-11.466%	2	164	-81.612%
2025-01-07	580.7400	588.6600	580.7400	588.4600	-4.757%	4	164	-83.720%
2024-12-31	598.8700	617.8500	598.8700	617.8500	+5.324%	4	230	-84.495%
2024-12-30	595.1900	599.9800	585.7500	586.6200	+1.632%	249	230	-83.669%
2024-12-20	577.2000	577.2000	577.2000	577.2000	+6.988%	1	109	-83.403%
2024-12-18	536.4000	541.7000	536.4000	539.5000	-0.608%	48	109	-82.243%
2024-12-17	542.8000	542.8000	542.8000	542.8000	-1.129%	1	87	-82.351%
2024-12-13	549.2000	549.2000	549.0000	549.0000	+2.124%	12	86	-82.550%
2024-12-09	537.5800	537.5800	537.5800	537.5800	+0.552%	1	15	-82.179%
2024-12-03	534.6300	534.6300	534.6300	534.6300	-0.525%	1	15	-82.081%
2024-11-29	542.6000	542.6000	537.4500	537.4500	-5.991%	4	15	-82.175%
2024-11-22	571.7000	571.7000	571.7000	571.7000	+1.383%	10	0	-83.243%
2024-11-14	564.0000	564.3000	563.9000	563.9000	0.000%	18	0	-83.011%

.dark-mode .t2bL4L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t2bL4L{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P6550SPX Dec 18 2026 6550.00 Put (SPX261218P06550000)option OPRA

SPX20261218P6550
SPX Dec 18 2026 6550.00 Put (SPX261218P06550000)
option OPRA