Dark

SPX20261218P6575
SPX Dec 18 2026 6575.00 Put (SPX261218P06575000)
option OPRA

EOD

Sep 10, 2026

48.21+17.585%(+7.21)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	48.2100	48.2100	48.2100	48.2100	+17.585%	68	2,451	0.000%
2026-09-08	37.9800	41.0000	37.9800	41.0000	+9.188%	5	2,383	+17.585%
2026-09-04	37.5500	37.5500	37.5500	37.5500	-14.328%	3	2,389	+28.389%
2026-09-02	45.7000	45.7000	43.8300	43.8300	-11.095%	2	2,389	+9.993%
2026-09-01	44.4600	49.3000	44.4600	49.3000	+17.605%	2	2,390	-2.211%
2026-08-28	41.9200	41.9200	41.9200	41.9200	-2.918%	100	2,391	+15.005%
2026-08-27	43.9500	43.9500	43.1300	43.1800	-12.075%	64	2,391	+11.649%
2026-08-26	49.1100	49.1100	49.1100	49.1100	-4.826%	630	2,389	-1.833%
2026-08-21	52.5000	52.8000	51.5000	51.6000	-9.790%	157	1,896	-6.570%
2026-08-18	57.2000	57.2000	57.2000	57.2000	+9.915%	15	1,852	-15.717%
2026-08-13	52.0100	52.0400	52.0100	52.0400	-5.485%	4	1,837	-7.360%
2026-08-12	54.2100	55.0600	54.2100	55.0600	-5.395%	4	1,839	-12.441%
2026-08-11	56.1000	58.2000	56.1000	58.2000	+0.779%	20	1,841	-17.165%
2026-08-07	57.7500	57.7500	57.7500	57.7500	-3.782%	3	1,835	-16.519%
2026-08-05	60.3800	60.8000	59.3600	60.0200	-0.908%	163	1,836	-19.677%
2026-08-04	60.5700	60.5700	60.5700	60.5700	-12.874%	2	1,688	-20.406%
2026-08-03	72.7200	72.7200	69.5200	69.5200	-21.188%	7	1,690	-30.653%
2026-07-31	83.3800	88.2100	83.3800	88.2100	-1.661%	5	1,693	-45.346%
2026-07-29	89.7000	89.7000	89.7000	89.7000	-3.548%	2	1,693	-46.254%
2026-07-28	91.7000	93.0000	91.7000	93.0000	-5.775%	5	1,693	-48.161%
2026-07-24	98.7000	98.7000	98.7000	98.7000	-9.308%	6	1,690	-51.155%
2026-07-23	108.6500	108.8300	108.6500	108.8300	+22.350%	21	1,696	-55.702%
2026-07-21	88.9500	88.9500	88.9500	88.9500	-13.658%	1	1,695	-45.801%
2026-07-17	99.2000	103.0200	99.2000	103.0200	+14.467%	3	1,696	-53.203%
2026-07-16	90.0000	90.0000	90.0000	90.0000	+6.762%	1	1,694	-46.433%
2026-07-15	83.8000	84.3000	83.7000	84.3000	-4.692%	14	1,693	-42.811%
2026-07-14	88.4500	88.4500	88.4500	88.4500	-5.097%	2	1,701	-45.495%
2026-07-13	93.2000	93.2000	93.2000	93.2000	+9.776%	2	1,701	-48.273%
2026-07-10	92.4000	92.4000	84.9000	84.9000	-6.188%	3	1,699	-43.216%
2026-07-09	96.0700	96.0700	90.5000	90.5000	-8.595%	11	1,701	-46.729%
2026-07-08	99.0100	99.0100	99.0100	99.0100	+3.028%	4	1,693	-51.308%
2026-07-07	97.2400	97.2400	96.1000	96.1000	+6.305%	3	1,693	-49.834%
2026-07-06	90.4000	90.4000	90.4000	90.4000	-11.373%	10	1,692	-46.670%
2026-07-02	102.0000	102.0000	102.0000	102.0000	+1.695%	1	1,701	-52.735%
2026-07-01	96.0000	100.3000	96.0000	100.3000	-2.782%	7	1,701	-51.934%
2026-06-30	103.1700	103.1700	103.1700	103.1700	-5.695%	4	1,700	-53.271%
2026-06-29	109.7400	109.7400	109.4000	109.4000	-0.545%	12	1,700	-55.932%
2026-06-18	111.5600	111.5600	110.0000	110.0000	-2.569%	21	1,817	-56.173%
2026-06-17	112.9000	112.9000	112.9000	112.9000	+3.673%	2	1,817	-57.298%
2026-06-16	108.5800	110.6700	107.6500	108.9000	-0.275%	119	1,817	-55.730%
2026-06-15	109.4000	109.4000	109.2000	109.2000	-17.116%	13	1,712	-55.852%
2026-06-12	131.7500	131.7500	131.7500	131.7500	-19.498%	20	1,712	-63.408%
2026-06-10	158.9300	163.6600	158.7000	163.6600	+1.501%	33	1,712	-70.543%
2026-06-09	127.2000	169.4600	127.2000	161.2400	+17.934%	30	1,712	-70.100%
2026-06-08	136.7200	136.7200	136.7200	136.7200	-7.434%	20	1,728	-64.738%
2026-06-05	133.5500	147.7000	133.5500	147.7000	+22.848%	22	1,708	-67.360%
2026-06-04	120.2300	120.2300	120.2300	120.2300	-0.389%	2	1,687	-59.902%
2026-06-03	120.9100	122.1200	120.7000	120.7000	+4.412%	103	1,685	-60.058%
2026-06-02	115.3500	115.6000	115.3500	115.6000	+1.270%	4	1,665	-58.296%
2026-06-01	114.9400	114.9400	114.1500	114.1500	-1.066%	8	1,665	-57.766%
2026-05-29	114.6700	115.3800	114.3600	115.3800	-2.096%	448	1,667	-58.216%
2026-05-28	119.7700	119.8000	117.8500	117.8500	-6.483%	8	1,531	-59.092%
2026-05-27	127.2400	127.2400	126.0200	126.0200	-2.082%	13	1,526	-61.744%
2026-05-26	126.9100	129.5000	125.9000	128.7000	-4.525%	25	1,526	-62.541%
2026-05-22	132.4200	134.8000	131.8000	134.8000	-3.369%	83	1,513	-64.236%
2026-05-21	148.5200	148.5200	138.4600	139.5000	-6.489%	5	1,513	-65.441%
2026-05-20	153.7700	155.0300	149.1400	149.1800	-5.827%	15	1,513	-67.683%
2026-05-19	155.9000	158.4100	155.9000	158.4100	+2.610%	562	1,514	-69.566%
2026-05-15	160.5000	160.5000	153.4000	154.3800	+7.246%	95	1,514	-68.772%
2026-05-14	146.5000	146.5000	143.9500	143.9500	-6.677%	81	1,140	-66.509%
2026-05-13	158.6000	158.6000	154.2500	154.2500	-2.312%	4	1,220	-68.746%
2026-05-12	164.5900	170.0000	157.9000	157.9000	-1.436%	82	1,220	-69.468%
2026-05-11	157.6000	160.2000	157.6000	160.2000	-1.397%	9	1,220	-69.906%
2026-05-08	161.1000	162.4700	161.1000	162.4700	-3.533%	104	1,216	-70.327%
2026-05-07	168.1900	168.4200	168.1500	168.4200	+0.119%	500	1,112	-71.375%
2026-05-06	167.0000	168.2300	166.7000	168.2200	-7.571%	29	761	-71.341%
2026-05-05	180.7700	182.0000	180.6600	182.0000	+0.775%	12	777	-73.511%
2026-05-04	180.6600	180.6600	180.6000	180.6000	+0.849%	48	779	-73.306%
2026-05-01	178.0900	179.0800	177.3200	179.0800	-3.200%	7	808	-73.079%
2026-04-30	195.3000	195.3000	185.0000	185.0000	-7.846%	2	808	-73.941%
2026-04-27	204.6000	204.6000	200.5900	200.7500	-1.786%	18	808	-75.985%
2026-04-24	211.3700	211.3700	204.4000	204.4000	-6.023%	5	796	-76.414%
2026-04-23	209.2100	227.1200	207.1000	217.5000	+4.487%	24	797	-77.834%
2026-04-22	209.9500	211.8300	207.1000	208.1600	-1.074%	79	808	-76.840%
2026-04-20	210.5100	210.5100	210.4200	210.4200	+2.344%	4	805	-77.089%
2026-04-17	206.2400	209.0000	205.6000	205.6000	-7.889%	47	807	-76.552%
2026-04-16	226.9800	234.5000	223.2100	223.2100	-6.391%	11	809	-78.402%
2026-04-15	234.1000	238.4500	234.1000	238.4500	-0.931%	12	813	-79.782%
2026-04-14	246.2600	246.3800	239.0300	240.6900	-15.881%	34	811	-79.970%
2026-04-13	286.1300	286.1300	286.1300	286.1300	+2.153%	2	787	-83.151%
2026-04-09	284.2500	284.2500	278.8000	280.1000	-7.643%	11	787	-82.788%
2026-04-08	306.0800	306.0800	303.2800	303.2800	-21.216%	6	791	-84.104%
2026-04-07	391.3000	400.8000	384.9500	384.9500	+3.231%	16	794	-87.476%
2026-04-06	372.9000	372.9000	372.9000	372.9000	-3.256%	2	782	-87.072%
2026-04-02	385.4500	385.4500	385.4500	385.4500	-1.470%	1	781	-87.493%
2026-04-01	391.2000	391.2000	391.2000	391.2000	-24.543%	1	781	-87.676%
2026-03-30	498.8700	526.8900	495.9000	518.4400	+9.214%	121	778	-90.701%
2026-03-27	469.1000	474.8000	469.1000	474.7000	+7.325%	4	778	-89.844%
2026-03-26	405.3000	442.3000	405.3000	442.3000	+14.142%	12	776	-89.100%
2026-03-25	392.4600	396.4000	382.9000	387.5000	-2.641%	53	770	-87.559%
2026-03-24	400.0000	400.6700	397.9700	398.0100	+2.633%	7	755	-87.887%
2026-03-23	373.0300	402.9000	371.7200	387.8000	-5.322%	11	754	-87.568%
2026-03-20	410.9000	410.9000	409.6000	409.6000	+5.269%	3	749	-88.230%
2026-03-19	400.0700	401.4800	389.1000	389.1000	+6.922%	10	750	-87.610%
2026-03-18	363.2400	365.9300	363.2400	363.9100	+6.003%	11	756	-86.752%
2026-03-17	333.2700	344.9800	333.2300	343.3000	-3.473%	79	760	-85.957%
2026-03-16	355.9400	358.3000	355.1000	355.6500	+9.095%	42	688	-86.445%
2026-03-10	313.3000	327.5800	313.3000	326.0000	-1.182%	14	653	-85.212%
2026-03-09	395.8500	395.8500	328.1000	329.9000	-8.867%	12	640	-85.386%
2026-03-06	344.1000	362.0000	344.1000	362.0000	+15.581%	6	637	-86.682%
2026-03-04	313.2000	313.2000	313.2000	313.2000	+4.644%	1	631	-84.607%
2026-03-02	298.5000	299.3000	298.5000	299.3000	+1.272%	14	631	-83.892%
2026-02-26	294.1100	295.5400	294.1100	295.5400	+3.083%	2	642	-83.687%
2026-02-20	286.0100	286.7000	286.0100	286.7000	-7.036%	24	641	-83.185%
2026-02-19	307.7000	309.3000	306.8000	308.4000	+0.883%	10	629	-84.368%
2026-02-17	305.7000	305.7000	305.7000	305.7000	+2.343%	1	634	-84.230%
2026-02-13	300.9000	300.9000	298.7000	298.7000	-1.898%	21	645	-83.860%
2026-02-12	304.3600	304.6500	304.3600	304.4800	+9.250%	132	645	-84.166%
2026-02-06	301.6000	301.6000	278.7000	278.7000	-12.110%	3	658	-82.702%
2026-02-05	311.3000	318.2000	311.3000	317.1000	+12.129%	6	658	-84.797%
2026-02-03	282.8000	282.8000	282.8000	282.8000	+6.077%	1	652	-82.953%
2026-02-02	266.7800	266.9200	266.6000	266.6000	-5.327%	8	651	-81.917%
2026-01-30	281.6000	281.6000	281.6000	281.6000	-6.507%	1	648	-82.880%
2026-01-29	299.4000	301.2000	299.4000	301.2000	+11.144%	4	647	-83.994%
2026-01-28	264.6300	274.4600	264.6300	271.0000	+1.498%	12	647	-82.210%
2026-01-26	268.6600	268.7000	267.0000	267.0000	-4.404%	124	642	-81.944%
2026-01-23	279.3000	279.3000	279.3000	279.3000	+2.605%	1	617	-82.739%
2026-01-22	279.8000	279.8000	272.2000	272.2100	-11.384%	53	617	-82.289%
2026-01-20	307.2000	307.2100	307.1700	307.1800	+9.317%	4	592	-84.306%
2026-01-14	290.9000	290.9000	281.0000	281.0000	+4.422%	149	592	-82.843%
2026-01-13	269.6000	269.6000	267.4000	269.1000	+2.125%	3	530	-82.085%
2026-01-12	276.5400	276.5400	263.5000	263.5000	-1.348%	11	527	-81.704%
2026-01-09	267.3000	267.3000	266.4600	267.1000	-6.543%	146	520	-81.951%
2026-01-08	285.8000	285.8000	285.8000	285.8000	-0.244%	1	459	-83.132%
2026-01-07	276.0000	286.5000	276.0000	286.5000	+0.703%	2	459	-83.173%
2026-01-05	284.5000	284.5000	284.5000	284.5000	-4.402%	1	460	-83.054%
2025-12-31	297.8300	298.6000	295.9000	297.6000	+4.641%	13	460	-83.800%
2025-12-30	285.9000	285.9000	284.1000	284.4000	0.000%	5	460	-83.049%
2025-12-29	284.4000	284.4000	284.4000	284.4000	+1.972%	1	458	-83.049%
2025-12-26	278.9000	278.9900	278.9000	278.9000	+0.559%	241	458	-82.714%
2025-12-24	277.2500	277.3500	277.2500	277.3500	-2.031%	2	338	-82.618%
2025-12-23	283.2700	283.2700	283.1000	283.1000	-2.728%	5	338	-82.971%
2025-12-22	290.8000	291.2400	290.8000	291.0400	-11.511%	3	336	-83.435%
2025-12-18	328.9000	328.9000	328.9000	328.9000	-3.887%	1	335	-85.342%
2025-12-17	338.6300	342.2000	338.6000	342.2000	+12.481%	5	336	-85.912%
2025-12-11	304.2300	304.2300	304.2300	304.2300	-1.766%	1	335	-84.153%
2025-12-10	310.2000	310.2000	309.7000	309.7000	-3.409%	2	335	-84.433%
2025-12-09	320.6300	320.6300	320.6300	320.6300	-1.647%	5	335	-84.964%
2025-12-08	323.3200	326.0000	323.3200	326.0000	+2.664%	8	333	-85.212%
2025-12-05	317.4200	317.5400	317.4200	317.5400	-2.024%	2	330	-84.818%
2025-12-04	324.5000	324.8800	323.6000	324.1000	-1.450%	12	328	-85.125%
2025-12-03	333.3000	333.5700	328.2000	328.8700	+1.082%	12	328	-85.341%
2025-12-01	327.4100	327.4100	325.3500	325.3500	-1.525%	6	321	-85.182%
2025-11-28	331.5000	331.5000	330.3900	330.3900	-26.790%	3	320	-85.408%
2025-11-21	451.2900	451.2900	451.2900	451.2900	+20.569%	4	319	-89.317%
2025-11-17	374.3000	374.3000	374.3000	374.3000	+1.190%	3	315	-87.120%
2025-11-14	369.9000	369.9000	369.9000	369.9000	+8.539%	4	315	-86.967%
2025-11-12	340.6000	341.1000	340.6000	340.8000	+0.531%	7	312	-85.854%
2025-11-11	338.7000	339.0000	338.7000	339.0000	-10.270%	4	311	-85.779%
2025-11-06	380.1000	380.1000	377.8000	377.8000	+10.082%	8	311	-87.239%
2025-10-31	332.4000	343.2000	332.4000	343.2000	+2.335%	5	313	-85.953%
2025-10-30	332.3800	335.3700	332.3800	335.3700	+4.865%	6	310	-85.625%
2025-10-28	319.8100	319.8100	319.8100	319.8100	-0.137%	4	308	-84.925%
2025-10-27	322.1700	323.1600	319.7300	320.2500	-4.548%	18	308	-84.946%
2025-10-24	336.8100	337.2500	335.4700	335.5100	-5.493%	6	308	-85.631%
2025-10-23	355.0300	355.0300	355.0100	355.0100	-0.034%	204	306	-86.420%
2025-10-21	358.4800	358.8300	355.1300	355.1300	-1.106%	8	104	-86.425%
2025-10-20	359.2000	359.2000	359.1000	359.1000	-12.634%	2	102	-86.575%
2025-10-17	415.8600	416.9700	409.1000	411.0300	-1.016%	115	103	-88.271%
2025-10-14	417.2000	417.2000	415.2500	415.2500	+6.360%	2	84	-88.390%
2025-10-13	391.5400	391.5400	390.4200	390.4200	-5.196%	2	83	-87.652%
2025-10-10	411.3100	411.8200	410.5200	411.8200	+13.299%	3	83	-88.293%
2025-10-09	363.4800	363.4800	363.4800	363.4800	+0.995%	4	81	-86.737%
2025-10-03	354.4500	359.9000	354.4300	359.9000	+0.807%	183	79	-86.605%
2025-10-01	357.0900	357.0900	357.0200	357.0200	-5.899%	4	54	-86.497%
2025-09-24	379.4000	379.4000	379.4000	379.4000	+1.800%	1	56	-87.293%
2025-09-23	360.9000	373.0900	360.9000	372.6900	+2.947%	3	56	-87.064%
2025-09-18	362.4700	362.4700	362.0200	362.0200	-3.996%	2	55	-86.683%
2025-09-16	377.0900	377.0900	377.0900	377.0900	+1.949%	10	55	-87.215%
2025-09-15	369.8800	369.8800	369.8800	369.8800	-1.128%	10	55	-86.966%
2025-09-12	374.1000	374.1000	374.1000	374.1000	-0.346%	3	47	-87.113%
2025-09-11	375.4000	375.4000	375.4000	375.4000	-2.064%	5	44	-87.158%
2025-09-10	381.6900	383.5300	381.5100	383.3100	-7.218%	88	44	-87.423%
2025-09-05	413.2300	413.2300	413.1300	413.1300	-4.235%	2	10	-88.331%
2025-09-02	431.4000	431.4000	431.4000	431.4000	+0.583%	1	10	-88.825%
2025-07-28	428.9000	428.9000	428.9000	428.9000	-7.313%	2	4	-88.760%
2025-07-21	462.7000	462.7400	462.7000	462.7400	-8.232%	2	4	-89.582%
2025-07-08	504.5300	504.5300	504.2500	504.2500	-23.818%	2	4	-90.439%
2025-06-02	666.5000	666.5000	661.9000	661.9000	+0.273%	3	4	-92.716%
2025-05-27	668.4000	668.4000	660.1000	660.1000	-5.552%	3	4	-92.697%
2025-03-25	698.9000	698.9000	698.9000	698.9000	0.000%	1	1	-93.102%

.dark-mode .CJr84f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CJr84f{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P6575SPX Dec 18 2026 6575.00 Put (SPX261218P06575000)option OPRA

SPX20261218P6575
SPX Dec 18 2026 6575.00 Put (SPX261218P06575000)
option OPRA