Dark

SPX20261218P6600
SPX Dec 18 2026 6600.00 Put (SPX261218P06600000)
option OPRA

EOD

Sep 10, 2026

52.25+14.583%(+6.65)88

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	51.5400	53.1500	49.2300	52.2500	+14.583%	88	30,955	0.000%
2026-09-09	44.1900	47.0500	43.8000	45.6000	+7.801%	639	30,359	+14.583%
2026-09-08	39.5400	42.3500	39.5400	42.3000	+7.360%	2,448	31,056	+23.522%
2026-09-04	37.7000	39.4900	37.6000	39.4000	+3.821%	902	33,119	+32.614%
2026-09-03	41.6100	41.9900	37.9500	37.9500	-14.237%	639	33,119	+37.681%
2026-09-02	48.5500	48.5500	44.2000	44.2500	-11.588%	237	32,785	+18.079%
2026-09-01	48.7400	52.0100	45.2000	50.0500	+14.925%	2,771	34,675	+4.396%
2026-08-31	45.7000	47.0500	43.5300	43.5500	-4.286%	771	33,843	+19.977%
2026-08-28	43.4500	45.9000	41.8500	45.5000	0.000%	32	34,112	+14.835%
2026-08-27	45.4000	45.5000	44.1000	45.5000	-6.667%	540	34,120	+14.835%
2026-08-26	51.6700	51.6700	48.7500	48.7500	-4.748%	1,031	34,460	+7.179%
2026-08-25	52.1500	52.1500	51.1800	51.1800	-6.435%	1,465	34,756	+2.091%
2026-08-24	54.7000	54.7000	54.7000	54.7000	+1.673%	1	34,150	-4.479%
2026-08-21	55.8400	55.8400	53.8000	53.8000	-0.701%	7	34,149	-2.881%
2026-08-19	54.5500	55.2400	53.5200	54.1800	-7.067%	510	34,148	-3.562%
2026-08-18	58.3000	58.3000	58.2000	58.3000	+5.045%	5	33,855	-10.377%
2026-08-17	52.6000	55.5000	52.6000	55.5000	+6.220%	3,105	33,328	-5.856%
2026-08-14	52.2000	53.5000	52.2000	52.2500	-1.341%	454	32,528	0.000%
2026-08-13	51.4000	52.9600	51.4000	52.9600	-3.849%	58	32,730	-1.341%
2026-08-12	57.1000	57.1000	54.7500	55.0800	-7.444%	1,079	33,146	-5.138%
2026-08-11	57.9500	59.5100	57.6000	59.5100	+2.834%	241	32,314	-12.200%
2026-08-10	58.0000	58.0000	57.8700	57.8700	-2.903%	1,038	32,230	-9.711%
2026-08-07	60.6000	60.6000	59.4100	59.6000	-4.640%	257	31,811	-12.332%
2026-08-06	61.9000	62.9000	60.4000	62.5000	-0.494%	483	32,449	-16.400%
2026-08-05	61.3000	63.0000	60.7500	62.8100	+1.111%	284	31,495	-16.813%
2026-08-04	67.1000	67.1000	61.6500	62.1200	-12.285%	919	31,494	-15.889%
2026-08-03	77.5000	77.5000	70.8200	70.8200	-14.313%	181	30,790	-26.221%
2026-07-31	87.0700	90.4100	82.2700	82.6500	-10.870%	128	30,748	-36.782%
2026-07-30	103.3000	103.3000	92.7300	92.7300	-21.382%	136	30,833	-43.654%
2026-07-29	98.1800	117.9500	95.6000	117.9500	+25.479%	576	30,871	-55.702%
2026-07-28	101.9000	102.0400	93.9200	94.0000	-7.096%	361	30,597	-44.415%
2026-07-27	98.4000	105.3000	98.4000	101.1800	-3.913%	135	30,433	-48.359%
2026-07-24	105.3000	105.3000	105.3000	105.3000	-5.645%	64	30,372	-50.380%
2026-07-23	111.3500	116.8500	111.1000	111.6000	+21.635%	1,008	30,351	-53.181%
2026-07-22	91.7500	91.7500	91.7500	91.7500	+0.120%	1	29,800	-43.052%
2026-07-21	93.9900	95.5800	91.3500	91.6400	-9.473%	19	29,800	-42.983%
2026-07-20	99.4100	101.2300	99.1000	101.2300	-4.292%	94	29,767	-48.385%
2026-07-17	100.6000	105.7700	100.6000	105.7700	+16.770%	4	29,847	-50.600%
2026-07-16	87.1600	90.5800	87.1600	90.5800	+5.142%	6	29,848	-42.316%
2026-07-15	89.0900	89.0900	86.1500	86.1500	-5.434%	517	29,816	-39.350%
2026-07-14	92.1000	92.1000	90.7000	91.1000	-6.160%	20	29,844	-42.645%
2026-07-13	91.2000	97.0800	91.2000	97.0800	+11.369%	21	29,844	-46.178%
2026-07-10	90.1300	97.2300	87.1700	87.1700	-6.989%	860	29,802	-40.060%
2026-07-09	96.1100	97.3700	93.0300	93.7200	-6.830%	16	29,284	-44.249%
2026-07-08	100.5900	100.5900	100.5900	100.5900	+1.381%	1	29,281	-48.056%
2026-07-07	95.5800	99.8500	95.5800	99.2200	+7.103%	6	29,283	-47.339%
2026-07-06	95.1700	95.1700	92.6400	92.6400	-13.348%	343	29,282	-43.599%
2026-07-02	97.7800	106.9100	97.7800	106.9100	+4.793%	426	29,388	-51.127%
2026-07-01	104.1900	104.1900	98.6500	102.0200	+0.980%	104	29,388	-48.785%
2026-06-30	107.3200	107.3200	101.0300	101.0300	-10.036%	15	29,361	-48.283%
2026-06-29	115.7100	123.2000	112.1000	112.3000	-11.908%	14	28,889	-53.473%
2026-06-26	133.4500	133.4500	127.4800	127.4800	+0.378%	514	28,882	-59.013%
2026-06-25	125.5900	130.9000	124.4800	127.0000	-7.837%	1,079	28,703	-58.858%
2026-06-24	131.5600	137.8000	121.5700	137.8000	+1.324%	10	28,316	-62.083%
2026-06-23	131.0000	136.4900	131.0000	136.0000	+15.617%	1,416	29,213	-61.581%
2026-06-22	108.9000	118.1200	108.9000	117.6300	+2.510%	435	28,624	-55.581%
2026-06-18	114.7000	118.1000	113.4500	114.7500	-10.014%	29	29,180	-54.466%
2026-06-17	114.4800	132.1400	111.5000	127.5200	+13.250%	389	29,180	-59.026%
2026-06-16	112.6000	112.6000	112.6000	112.6000	+2.616%	200	29,180	-53.597%
2026-06-15	111.1100	111.1100	109.5100	109.7300	-18.124%	141	29,120	-52.383%
2026-06-12	142.7000	142.7000	134.0200	134.0200	-6.142%	940	29,120	-61.013%
2026-06-11	161.3000	166.1200	142.7900	142.7900	-11.694%	305	29,120	-63.408%
2026-06-10	164.3500	165.5000	161.7000	161.7000	+10.837%	133	29,475	-67.687%
2026-06-09	130.8500	174.8200	130.8500	145.8900	+2.921%	65	29,570	-64.185%
2026-06-08	138.5000	141.7500	131.2000	141.7500	-9.018%	33	29,625	-63.139%
2026-06-05	128.4400	155.8000	128.4400	155.8000	+33.734%	46	29,609	-66.463%
2026-06-04	125.7000	125.7000	116.5000	116.5000	-6.048%	268	29,597	-55.150%
2026-06-03	120.3100	125.3100	120.3100	124.0000	+4.659%	8	29,384	-57.863%
2026-06-02	118.9000	118.9000	117.7000	118.4800	+2.147%	210	29,379	-55.900%
2026-06-01	117.9600	118.2000	115.9700	115.9900	-0.146%	282	29,119	-54.953%
2026-05-29	118.1000	119.7300	116.1600	116.1600	-3.761%	1,742	29,121	-55.019%
2026-05-28	128.1600	128.4700	120.7000	120.7000	-6.347%	12	29,317	-56.711%
2026-05-27	130.5400	130.5400	128.8800	128.8800	-2.141%	242	29,318	-59.458%
2026-05-26	130.7000	132.0000	130.7000	131.7000	-4.910%	16	29,505	-60.326%
2026-05-22	138.5000	138.5000	138.5000	138.5000	-2.957%	302	29,608	-62.274%
2026-05-21	142.6200	142.8700	142.6000	142.7200	-4.917%	33	29,460	-63.390%
2026-05-20	158.5000	158.5000	150.1000	150.1000	-7.517%	130	29,460	-65.190%
2026-05-19	158.0000	164.8000	157.8000	162.3000	+4.025%	2,140	29,486	-67.807%
2026-05-18	157.3000	157.3000	156.0200	156.0200	-1.253%	1,049	29,486	-66.511%
2026-05-15	162.4100	162.4100	154.2000	158.0000	+7.703%	2,208	29,486	-66.930%
2026-05-14	154.5700	154.5700	146.2500	146.7000	-6.916%	804	28,016	-64.383%
2026-05-13	157.6000	157.6000	157.6000	157.6000	-6.889%	2,351	27,665	-66.846%
2026-05-12	166.8000	169.2600	166.8000	169.2600	+5.327%	1,412	27,665	-69.130%
2026-05-11	160.6000	160.7000	159.0800	160.7000	-0.434%	7	27,665	-67.486%
2026-05-08	165.1000	165.1000	161.4000	161.4000	-3.584%	36	25,672	-67.627%
2026-05-07	166.9000	174.5000	166.9000	167.4000	-0.771%	1,109	25,539	-68.787%
2026-05-06	173.1000	174.0000	168.7000	168.7000	-9.398%	4,430	25,139	-69.028%
2026-05-05	185.5600	186.2000	183.3000	186.2000	-4.493%	78	26,093	-71.939%
2026-05-04	185.2400	200.5000	185.1600	194.9600	+2.827%	42	26,131	-73.200%
2026-05-01	182.0000	189.6000	177.7500	189.6000	+0.106%	902	26,601	-72.442%
2026-04-30	208.2200	208.2200	189.3900	189.4000	-11.874%	15	26,601	-72.413%
2026-04-28	216.0000	216.0000	214.8400	214.9200	+4.178%	782	26,596	-75.689%
2026-04-27	208.0000	210.7000	205.5600	206.3000	-1.668%	1,114	26,445	-74.673%
2026-04-24	214.9300	215.5000	207.1000	209.8000	-5.325%	26	25,500	-75.095%
2026-04-23	217.5000	232.1700	210.9800	221.6000	+3.551%	47	25,418	-76.421%
2026-04-22	215.8500	216.2000	213.8000	214.0000	-5.884%	282	25,396	-75.584%
2026-04-21	225.7600	227.3800	225.0400	227.3800	+3.434%	855	25,304	-77.021%
2026-04-20	216.3300	219.8300	216.3300	219.8300	+4.417%	392	25,429	-76.232%
2026-04-17	218.4100	219.4400	206.4000	210.5300	-8.094%	497	25,700	-75.182%
2026-04-16	240.2300	240.2400	229.0700	229.0700	-1.758%	877	25,429	-77.190%
2026-04-15	239.0000	243.7600	233.1700	233.1700	-5.007%	1,784	26,654	-77.591%
2026-04-14	255.5000	255.5000	243.9000	245.4600	-7.370%	3,404	27,204	-78.713%
2026-04-13	290.0000	290.0000	264.9900	264.9900	-8.624%	249	25,626	-80.282%
2026-04-10	281.6100	290.0000	281.6100	290.0000	+1.754%	71	25,327	-81.983%
2026-04-09	311.1200	311.1200	284.1000	285.0000	-6.975%	215	25,205	-81.667%
2026-04-08	299.3500	315.4100	299.3500	306.3700	-22.083%	2,098	25,176	-82.945%
2026-04-07	407.7200	414.4000	388.8000	393.2000	+1.773%	652	24,036	-86.712%
2026-04-06	384.4400	386.3500	378.6000	386.3500	-2.215%	81	23,899	-86.476%
2026-04-02	446.0700	448.2300	395.1000	395.1000	-0.779%	277	24,062	-86.775%
2026-04-01	408.0000	408.0000	387.9700	398.2000	-6.631%	184	24,062	-86.878%
2026-03-31	470.0200	486.7600	426.4800	426.4800	-18.142%	390	24,512	-87.749%
2026-03-30	500.6900	522.3900	492.0800	521.0000	+7.356%	436	24,518	-89.971%
2026-03-27	484.5200	489.2000	477.7000	485.3000	+7.225%	424	24,642	-89.233%
2026-03-26	425.0000	452.6000	410.4000	452.6000	+12.475%	1,002	24,441	-88.456%
2026-03-25	395.0000	404.6300	391.6000	402.4000	-0.867%	415	24,486	-87.015%
2026-03-24	420.5000	420.5000	404.9200	405.9200	-1.332%	211	24,730	-87.128%
2026-03-23	396.5000	412.3000	374.2300	411.4000	-6.866%	343	15,942	-87.299%
2026-03-20	406.7500	450.0000	406.7500	441.7300	+7.490%	510	16,112	-88.172%
2026-03-19	427.9200	427.9200	409.9400	410.9500	+7.054%	531	15,516	-87.286%
2026-03-18	361.4000	384.3200	361.4000	383.8700	+9.552%	880	15,385	-86.389%
2026-03-17	347.4900	354.5400	347.0000	350.4000	-3.159%	96	15,565	-85.088%
2026-03-16	355.9400	366.4000	355.9400	361.8300	-9.701%	55	15,560	-85.560%
2026-03-13	362.5900	400.7000	361.9700	400.7000	+6.286%	220	15,591	-86.960%
2026-03-12	375.7300	377.0000	369.0000	377.0000	+8.284%	755	15,407	-86.141%
2026-03-11	347.6500	352.5000	347.6500	348.1600	+0.276%	12	14,907	-84.993%
2026-03-10	333.3000	348.5000	319.8100	347.2000	+2.628%	484	14,897	-84.951%
2026-03-09	382.5000	404.1100	337.8300	338.3100	-2.955%	104	14,949	-84.556%
2026-03-06	351.5000	352.0000	348.6100	348.6100	+7.166%	51	14,927	-85.012%
2026-03-05	313.3200	340.8800	307.6400	325.3000	-2.890%	18	14,886	-83.938%
2026-03-03	345.3700	370.6200	334.9800	334.9800	+11.660%	724	15,185	-84.402%
2026-03-02	318.7900	319.4000	300.0000	300.0000	-0.173%	705	14,295	-82.583%
2026-02-27	311.2800	312.0700	300.5200	300.5200	+1.768%	7	14,295	-82.613%
2026-02-26	302.1400	302.4600	294.6000	295.3000	+6.530%	262	14,297	-82.306%
2026-02-25	278.7000	279.2000	277.0000	277.2000	-6.509%	121	14,298	-81.151%
2026-02-24	296.8000	296.8000	296.4000	296.5000	-7.474%	7	14,298	-82.378%
2026-02-23	315.4300	320.4500	315.4300	320.4500	+9.563%	12	14,298	-83.695%
2026-02-20	293.0000	293.0000	292.4700	292.4800	-7.090%	75	14,300	-82.136%
2026-02-19	315.8000	315.8000	313.3000	314.8000	+8.402%	9	14,304	-83.402%
2026-02-18	306.7000	306.7000	290.4000	290.4000	-7.486%	201	14,313	-82.008%
2026-02-17	334.5200	334.5200	313.9000	313.9000	-1.271%	20	14,147	-83.355%
2026-02-13	329.9700	333.7200	304.3000	317.9400	+13.307%	14	14,163	-83.566%
2026-02-12	280.6000	280.6000	280.6000	280.6000	+0.214%	8	14,163	-81.379%
2026-02-11	282.0000	282.0000	277.1000	280.0000	-0.990%	13	14,162	-81.339%
2026-02-10	272.5000	282.8000	272.5000	282.8000	+3.936%	10	14,124	-81.524%
2026-02-09	276.2000	276.2000	272.0300	272.0900	-6.646%	306	14,066	-80.797%
2026-02-06	298.9200	298.9200	291.4600	291.4600	-12.553%	3	13,917	-82.073%
2026-02-05	335.2500	336.2200	317.3700	333.3000	+10.408%	86	13,914	-84.323%
2026-02-04	287.1000	301.8900	287.1000	301.8800	+1.098%	214	13,940	-82.692%
2026-02-03	271.5500	299.1300	271.5500	298.6000	+9.739%	5	13,781	-82.502%
2026-02-02	275.6200	275.6400	271.0000	272.1000	-1.875%	56	13,782	-80.798%
2026-01-29	305.4000	307.6000	277.3000	277.3000	-0.787%	1,008	13,731	-81.158%
2026-01-28	279.5000	279.5000	279.5000	279.5000	+3.404%	3,181	13,386	-81.306%
2026-01-27	269.9100	270.8000	269.7900	270.3000	-1.130%	19	10,818	-80.670%
2026-01-26	275.0800	275.0800	273.3900	273.3900	-3.488%	147	10,820	-80.888%
2026-01-23	279.5500	283.2800	279.5500	283.2700	-0.889%	5	10,807	-81.555%
2026-01-22	285.8000	286.1500	277.6000	285.8100	-2.713%	25	10,809	-81.719%
2026-01-21	315.1400	319.2900	288.1000	293.7800	-9.925%	254	10,849	-82.215%
2026-01-20	314.2700	330.2800	311.8100	326.1500	+16.441%	882	10,682	-83.980%
2026-01-16	282.9000	282.9000	279.5600	280.1000	-0.674%	28	10,507	-81.346%
2026-01-15	276.4000	282.2100	274.8000	282.0000	-4.743%	620	10,507	-81.472%
2026-01-14	290.4300	298.2000	290.2000	296.0400	+6.374%	10	10,240	-82.350%
2026-01-13	269.9100	281.8600	269.9100	278.3000	+2.633%	864	10,560	-81.225%
2026-01-12	272.3000	272.3000	270.8200	271.1600	-0.699%	121	10,268	-80.731%
2026-01-09	278.0600	279.7600	272.3400	273.0700	-2.760%	46	10,179	-80.866%
2026-01-07	284.1000	285.0000	280.7600	280.8200	-0.840%	408	10,154	-81.394%
2026-01-06	289.2300	289.2300	283.0800	283.2000	-2.690%	133	9,884	-81.550%
2026-01-05	290.3500	291.0300	290.0600	291.0300	-4.583%	5	9,815	-82.047%
2026-01-02	294.0700	312.0000	294.0700	305.0100	+2.181%	82	9,815	-82.869%
2025-12-31	295.6000	298.5000	295.5900	298.5000	+3.055%	38	9,726	-82.496%
2025-12-30	289.6500	289.6500	289.6500	289.6500	+0.510%	3	9,726	-81.961%
2025-12-29	293.7300	294.5100	288.1800	288.1800	+1.151%	9	9,726	-81.869%
2025-12-26	282.1500	285.6900	281.6400	284.9000	+0.246%	10	9,723	-81.660%
2025-12-24	288.0500	288.0500	283.0100	284.2000	-1.144%	7	9,721	-81.615%
2025-12-23	288.6200	288.9500	287.4900	287.4900	-2.783%	18	9,721	-81.825%
2025-12-22	299.5000	299.7300	295.6700	295.7200	-5.518%	50	9,718	-82.331%
2025-12-19	322.8900	322.8900	312.9900	312.9900	-6.598%	23	9,745	-83.306%
2025-12-18	336.7200	342.3400	325.9000	335.1000	-6.237%	34	9,748	-84.408%
2025-12-17	329.3200	357.4100	329.3200	357.3900	+3.892%	47	9,777	-85.380%
2025-12-16	341.6700	344.0000	341.6700	344.0000	+9.484%	202	9,760	-84.811%
2025-12-10	316.3000	316.3000	314.0800	314.2000	-5.447%	53	9,706	-83.370%
2025-12-08	322.2800	332.3000	322.2300	332.3000	+0.256%	701	9,666	-84.276%
2025-12-04	327.4000	333.1300	327.4000	331.4500	+0.439%	183	9,641	-84.236%
2025-12-03	335.2200	335.2200	330.0000	330.0000	-1.990%	4	9,550	-84.167%
2025-12-02	333.1300	336.7000	333.1300	336.7000	+1.008%	85	9,548	-84.482%
2025-12-01	342.6600	342.6600	333.3400	333.3400	-1.048%	47	9,486	-84.325%
2025-11-28	339.5200	339.5200	336.8700	336.8700	-2.189%	213	9,486	-84.490%
2025-11-26	354.3400	354.3400	344.3000	344.4100	-5.429%	37	9,314	-84.829%
2025-11-25	391.2700	391.2700	364.1800	364.1800	-16.178%	26	9,314	-85.653%
2025-11-21	461.1400	461.1400	412.8000	434.4700	-4.972%	534	9,240	-87.974%
2025-11-20	441.1100	458.1300	441.1100	457.2000	+10.248%	43	9,208	-88.572%
2025-11-19	414.7000	414.7000	414.7000	414.7000	+0.169%	2	9,206	-87.401%
2025-11-18	433.4800	433.4800	414.0000	414.0000	-0.188%	87	9,208	-87.379%
2025-11-17	375.5200	415.1100	375.5200	414.7800	+9.899%	400	9,192	-87.403%
2025-11-14	368.4000	380.0000	368.1000	377.4200	-1.449%	9	9,239	-86.156%
2025-11-13	368.7000	382.9700	367.1600	382.9700	+10.366%	47	9,235	-86.357%
2025-11-12	344.3100	347.0000	344.1800	347.0000	-0.273%	7	9,230	-84.942%
2025-11-11	351.2800	351.2800	347.9500	347.9500	+0.340%	705	9,215	-84.983%
2025-11-10	349.0100	349.0100	346.6900	346.7700	-9.695%	34	9,162	-84.932%
2025-11-07	409.9100	409.9100	384.0000	384.0000	+1.378%	114	9,159	-86.393%
2025-11-06	363.8100	385.0000	363.8100	378.7800	+6.047%	125	9,083	-86.206%
2025-11-05	371.6100	371.9300	355.5000	357.1800	-3.587%	97	9,112	-85.372%
2025-11-04	377.0300	377.0300	367.6700	370.4700	+7.010%	570	9,037	-85.896%
2025-11-03	341.4700	346.2000	341.4700	346.2000	-0.913%	206	9,139	-84.908%
2025-10-31	341.1800	349.3900	340.6900	349.3900	+0.402%	5	9,139	-85.045%
2025-10-30	347.9900	347.9900	347.9900	347.9900	+3.185%	20	9,138	-84.985%
2025-10-29	328.4800	337.2500	326.8800	337.2500	+2.172%	10	9,158	-84.507%
2025-10-28	323.7600	330.2100	323.6700	330.0800	+1.174%	276	9,156	-84.171%
2025-10-27	328.5000	329.6800	325.9000	326.2500	-5.470%	754	8,925	-83.985%
2025-10-24	343.4100	346.0000	341.0900	345.1300	-4.019%	1,137	8,925	-84.861%
2025-10-23	376.6700	376.6700	359.5700	359.5800	-4.451%	27	8,912	-85.469%
2025-10-22	375.5500	376.4000	375.5500	376.3300	+1.670%	150	8,912	-86.116%
2025-10-21	370.1500	370.1500	370.1500	370.1500	-8.875%	1	8,926	-85.884%
2025-10-17	421.9600	421.9600	406.2000	406.2000	-5.909%	35	8,850	-87.137%
2025-10-16	421.1000	432.1600	421.1000	431.7100	+7.532%	3	8,839	-87.897%
2025-10-15	390.0000	401.6400	390.0000	401.4700	-2.454%	275	8,838	-86.985%
2025-10-14	423.6300	423.6300	394.2600	411.5700	+2.805%	331	8,567	-87.305%
2025-10-13	399.5900	405.9000	393.2900	400.3400	-5.685%	2,553	8,252	-86.949%
2025-10-10	361.9800	424.4700	361.9800	424.4700	+18.204%	86	5,880	-87.691%
2025-10-08	364.9400	364.9400	359.1000	359.1000	-0.490%	209	5,917	-85.450%
2025-10-06	360.4000	360.8700	360.4000	360.8700	-0.202%	29	5,742	-85.521%
2025-10-03	361.8800	364.2200	361.6000	361.6000	-2.138%	33	5,736	-85.550%
2025-10-02	366.0000	369.8000	366.0000	369.5000	+1.642%	7	5,721	-85.859%
2025-10-01	367.7900	367.7900	363.5000	363.5300	-3.175%	2,004	5,715	-85.627%
2025-09-30	375.4500	375.4500	375.4500	375.4500	+1.583%	2	3,917	-86.083%
2025-09-29	366.9000	369.6000	366.5000	369.6000	-0.858%	68	3,915	-85.863%
2025-09-26	387.8900	387.8900	372.8000	372.8000	-4.410%	14	3,852	-85.984%
2025-09-25	401.1000	401.1000	390.0000	390.0000	-0.768%	13	3,851	-86.603%
2025-09-24	382.3100	393.0200	381.4500	393.0200	+6.906%	97	3,999	-86.706%
2025-09-23	366.4600	368.2000	366.4600	367.6300	-0.892%	26	3,960	-85.787%
2025-09-19	371.1800	371.1800	370.9400	370.9400	+0.176%	152	3,957	-85.914%
2025-09-18	372.0600	374.3500	369.1500	370.2900	-4.219%	184	3,896	-85.889%
2025-09-17	388.0000	390.0100	386.6000	386.6000	+1.085%	570	3,736	-86.485%
2025-09-16	379.1600	384.2900	379.1600	382.4500	+0.589%	42	3,253	-86.338%
2025-09-15	374.8000	380.2100	374.8000	380.2100	-0.411%	74	3,234	-86.258%
2025-09-12	382.0800	382.3000	379.6200	381.7800	-0.128%	214	3,224	-86.314%
2025-09-11	391.7100	392.3000	380.1900	382.2700	-3.311%	243	3,218	-86.332%
2025-09-10	389.4300	395.4900	389.4000	395.3600	-2.076%	69	3,326	-86.784%
2025-09-09	408.4900	412.9400	403.7400	403.7400	-1.969%	154	3,206	-87.059%
2025-09-08	411.8500	411.8500	411.8500	411.8500	-1.575%	10	3,206	-87.313%
2025-09-05	413.1200	419.6400	413.1200	418.4400	+3.842%	6	3,206	-87.513%
2025-09-04	415.5500	415.5500	402.9300	402.9600	-4.453%	256	3,207	-87.033%
2025-09-03	421.7700	421.7700	421.7400	421.7400	-4.528%	20	3,008	-87.611%
2025-09-02	442.4600	442.4600	441.7400	441.7400	+6.474%	7	3,018	-88.172%
2025-08-29	414.8800	414.8800	414.8800	414.8800	+3.135%	3	3,067	-87.406%
2025-08-28	411.3700	411.3700	402.2700	402.2700	-2.045%	432	3,067	-87.011%
2025-08-27	412.7500	413.1200	410.6700	410.6700	-1.671%	23	2,715	-87.277%
2025-08-25	417.6500	417.6500	417.6500	417.6500	+1.502%	100	2,659	-87.490%
2025-08-22	416.1000	416.4300	411.4700	411.4700	-8.971%	12	2,609	-87.302%
2025-08-20	452.0200	452.0200	452.0200	452.0200	+7.816%	1	2,618	-88.441%
2025-08-19	419.2500	419.2500	419.2500	419.2500	-1.155%	1	2,618	-87.537%
2025-08-18	424.1500	424.1500	424.1500	424.1500	+0.395%	1	2,618	-87.681%
2025-08-15	422.9000	422.9000	422.4800	422.4800	-0.924%	50	2,618	-87.633%
2025-08-14	426.4200	426.4200	426.4200	426.4200	+0.030%	1	2,579	-87.747%
2025-08-13	418.9500	426.5700	418.7400	426.2900	-0.794%	4	2,578	-87.743%
2025-08-12	430.0300	430.0300	429.7000	429.7000	-5.185%	2	2,577	-87.840%
2025-08-08	456.0900	456.0900	453.2000	453.2000	-3.142%	5	2,576	-88.471%
2025-08-07	467.9000	467.9000	467.9000	467.9000	+0.799%	400	2,574	-88.833%
2025-08-06	464.2600	464.2600	464.1900	464.1900	-3.354%	2	2,645	-88.744%
2025-08-05	469.2200	484.0000	468.4900	480.3000	-3.224%	214	2,646	-89.121%
2025-08-04	496.3000	496.3000	496.3000	496.3000	-4.379%	1	2,458	-89.472%
2025-08-01	511.5200	519.8700	511.5200	519.0300	+15.199%	227	2,459	-89.933%
2025-07-31	453.4300	453.5000	450.5500	450.5500	+0.129%	56	2,282	-88.403%
2025-07-30	447.0600	450.3400	445.5500	449.9700	+0.590%	4	2,281	-88.388%
2025-07-29	444.2500	448.2900	441.0300	447.3300	+1.149%	140	2,279	-88.320%
2025-07-25	443.0300	443.0300	442.2500	442.2500	-1.766%	60	2,263	-88.185%
2025-07-24	449.9800	450.2000	449.9800	450.2000	-4.483%	2	2,243	-88.394%
2025-07-21	472.6300	472.6300	470.4000	471.3300	-3.608%	58	2,242	-88.914%
2025-07-18	488.9700	488.9700	488.9700	488.9700	+1.010%	1	2,270	-89.314%
2025-07-17	495.4500	495.4500	484.0800	484.0800	-3.612%	221	2,270	-89.206%
2025-07-16	523.0500	533.1000	502.2200	502.2200	-0.121%	83	2,051	-89.596%
2025-07-15	497.0100	502.8300	497.0100	502.8300	+1.314%	3	2,071	-89.609%
2025-07-14	496.3100	496.3100	496.3100	496.3100	+1.778%	1	2,070	-89.472%
2025-07-10	487.5300	487.6400	487.5300	487.6400	-4.324%	251	2,069	-89.285%
2025-07-09	509.6800	509.6800	509.6800	509.6800	-2.894%	1	2,009	-89.748%
2025-07-02	528.7000	528.8900	524.8700	524.8700	-2.446%	64	2,008	-90.045%
2025-06-30	537.9000	538.0300	537.9000	538.0300	-3.232%	4	1,988	-90.289%
2025-06-26	564.4300	564.4300	556.0000	556.0000	-3.181%	3	1,990	-90.603%
2025-06-25	574.1400	574.5500	574.1400	574.2700	-8.080%	4	1,990	-90.901%
2025-06-20	624.6500	624.7500	624.6500	624.7500	+3.669%	8	1,991	-91.637%
2025-06-16	605.0100	605.0300	602.4700	602.6400	-1.936%	18	1,991	-91.330%
2025-06-06	614.5400	614.5400	614.5400	614.5400	-9.373%	4	1,984	-91.498%
2025-06-02	678.1000	678.1000	678.1000	678.1000	-0.710%	1	1,982	-92.295%
2025-05-30	683.0400	683.0400	682.9500	682.9500	+0.435%	4	1,982	-92.349%
2025-05-27	679.9400	679.9900	679.9400	679.9900	+3.123%	2	1,983	-92.316%
2025-05-19	659.4000	659.4000	659.4000	659.4000	-4.087%	2	1,953	-92.076%
2025-05-15	687.5000	687.5000	687.5000	687.5000	+0.146%	2	1,955	-92.400%
2025-05-14	686.5000	686.5000	686.5000	686.5000	+1.078%	1	1,955	-92.389%
2025-05-13	684.4100	684.4100	679.1800	679.1800	-42.983%	4	1,955	-92.307%
2025-04-10	1,191.1700	1,191.1800	1,191.1700	1,191.1800	+18.880%	246	1,777	-95.614%
2025-04-09	1,120.0000	1,120.0000	1,002.0000	1,002.0000	-12.870%	409	2,023	-94.785%
2025-04-08	1,150.0000	1,150.0000	1,150.0000	1,150.0000	-6.195%	218	2,351	-95.457%
2025-04-04	1,183.5000	1,248.0800	1,183.5000	1,225.9500	+25.610%	20	2,549	-95.738%
2025-04-03	978.7300	987.3800	974.0100	976.0000	+16.805%	54	2,547	-94.647%
2025-04-02	835.5800	835.5800	835.5800	835.5800	-0.653%	1	2,546	-93.747%
2025-04-01	841.0700	841.0700	841.0700	841.0700	+15.802%	1	2,546	-93.788%
2025-03-26	707.0000	726.3000	707.0000	726.3000	+1.848%	377	2,542	-92.806%
2025-03-25	713.1200	713.1200	713.1200	713.1200	-2.687%	1	2,642	-92.673%
2025-03-06	729.9000	733.0400	728.0700	732.8100	+20.409%	25	2,638	-92.870%
2025-03-03	608.6000	608.6000	608.6000	608.6000	+5.285%	1	2,638	-91.415%
2025-02-21	579.8700	579.8700	578.0500	578.0500	+9.200%	4	2,637	-90.961%
2025-02-19	528.8700	529.3500	528.8700	529.3500	-4.049%	2	2,637	-90.129%
2025-02-13	554.4400	554.4400	551.6900	551.6900	-0.791%	22	2,636	-90.529%
2025-02-12	554.3000	556.6600	553.9800	556.0900	+0.287%	14	2,636	-90.604%
2025-02-11	554.7700	554.7700	554.1900	554.5000	-0.876%	379	2,636	-90.577%
2025-02-10	558.5200	559.4000	558.5200	559.4000	-2.503%	3	2,279	-90.660%
2025-02-07	573.7600	573.7600	573.7600	573.7600	+3.675%	4	2,278	-90.893%
2025-02-06	553.9300	553.9900	553.4200	553.4200	-4.894%	4	2,277	-90.559%
2025-02-05	581.9000	581.9000	581.9000	581.9000	+0.755%	1	2,275	-91.021%
2025-02-04	577.5400	577.5400	577.5400	577.5400	-0.416%	8	2,274	-90.953%
2025-02-03	580.9000	580.9000	579.6900	579.9500	+7.846%	4	2,266	-90.991%
2025-01-31	537.7600	537.7600	537.7600	537.7600	-5.904%	1,724	2,264	-90.284%
2025-01-30	571.5000	571.5000	571.5000	571.5000	+4.473%	50	1,352	-90.857%
2025-01-23	548.5600	548.5600	547.0300	547.0300	+1.049%	2	1,352	-90.448%
2025-01-22	541.2800	541.3500	541.2800	541.3500	-3.565%	152	1,351	-90.348%
2025-01-21	569.0000	569.0000	561.3600	561.3600	-3.803%	27	1,221	-90.692%
2025-01-17	584.0300	584.0300	583.5500	583.5500	-5.484%	4	1,208	-91.046%
2024-12-31	618.3500	618.3500	617.4100	617.4100	+1.439%	2	1,208	-91.537%
2024-12-30	616.8600	616.9800	606.0000	608.6500	+9.489%	80	1,208	-91.415%
2024-12-26	555.9000	555.9000	555.9000	555.9000	-1.913%	150	1,191	-90.601%
2024-12-24	566.1900	566.8100	566.1900	566.7400	+0.951%	4	1,247	-90.781%
2024-12-18	555.7000	561.4000	555.1000	561.4000	+0.494%	17	1,247	-90.693%
2024-12-16	558.6400	558.6400	558.6400	558.6400	-4.392%	1	1,088	-90.647%
2024-11-14	584.7000	584.7000	584.3000	584.3000	+0.734%	12	1,088	-91.058%
2024-11-11	580.0400	580.0400	580.0400	580.0400	-15.722%	2,000	0	-90.992%
2024-10-23	687.7200	688.2500	687.7200	688.2500	+2.389%	4	0	-92.408%
2024-10-21	670.1200	672.8800	670.1200	672.1900	-14.283%	8	0	-92.227%
2024-10-02	784.2000	784.2000	784.2000	784.2000	+2.496%	2	0	-93.337%
2024-09-23	765.0000	765.1000	765.0000	765.1000	-3.482%	16	0	-93.171%
2024-08-21	792.7000	792.7000	792.7000	792.7000	-16.010%	2	0	-93.409%
2024-05-31	944.0000	944.0000	943.8000	943.8000	+6.615%	4	0	-94.464%
2024-05-20	885.2400	885.2400	885.2400	885.2400	-10.402%	2	0	-94.098%
2024-04-09	988.0100	988.0100	988.0100	988.0100	+0.010%	2	0	-94.712%
2024-04-02	991.0600	991.0600	987.9100	987.9100	+2.988%	6	0	-94.711%
2024-03-28	959.2500	959.2500	959.2500	959.2500	-1.529%	2	0	-94.553%
2024-03-26	972.7100	974.1400	972.7100	974.1400	-6.322%	4	0	-94.636%
2024-02-22	1,039.8800	1,039.8800	1,039.8800	1,039.8800	-11.582%	1	0	-94.975%
2024-02-06	1,176.1000	1,176.1000	1,176.1000	1,176.1000	-0.583%	2	0	-95.557%
2024-02-02	1,180.0000	1,183.0000	1,180.0000	1,183.0000	-14.275%	2	0	-95.583%
2024-01-04	1,380.0000	1,380.0000	1,380.0000	1,380.0000	+1.665%	1	0	-96.214%
2023-12-15	1,357.9000	1,357.9000	1,357.4000	1,357.4000	-6.900%	2	0	-96.151%
2023-08-28	1,458.0000	1,458.0000	1,458.0000	1,458.0000	-31.519%	1	0	-96.416%
2022-03-08	2,129.0500	2,129.0500	2,129.0500	2,129.0500	+3.831%	10	0	-97.546%
2022-02-28	2,050.5000	2,050.5000	2,050.5000	2,050.5000	+11.186%	10	0	-97.452%
2022-01-18	1,844.2000	1,844.2000	1,844.2000	1,844.2000	+0.062%	1	0	-97.167%
2022-01-14	1,843.0500	1,843.0500	1,843.0500	1,843.0500	0.000%	1	0	-97.165%

.dark-mode .TtqBSX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TtqBSX{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P6600SPX Dec 18 2026 6600.00 Put (SPX261218P06600000)option OPRA

SPX20261218P6600
SPX Dec 18 2026 6600.00 Put (SPX261218P06600000)
option OPRA