Dark

SPX20261218P6625
SPX Dec 18 2026 6625.00 Put (SPX261218P06625000)
option OPRA

EOD

Sep 9, 2026

46.20+6.207%(+2.70)143

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	47.8000	48.4000	45.8000	46.2000	+6.207%	143	4,291	0.000%
2026-09-08	42.5300	43.5000	42.5300	43.5000	+10.071%	2	4,309	+6.207%
2026-09-03	39.5200	39.5200	39.5200	39.5200	-17.667%	354	4,310	+16.903%
2026-09-02	48.2000	48.2000	48.0000	48.0000	-6.067%	106	3,958	-3.750%
2026-09-01	50.1900	52.9600	50.1900	51.1000	+11.548%	114	3,860	-9.589%
2026-08-31	47.1000	47.1700	45.8100	45.8100	+0.350%	758	3,927	+0.851%
2026-08-28	44.6600	45.8000	44.6200	45.6500	-8.590%	646	3,188	+1.205%
2026-08-26	49.9400	49.9400	49.9400	49.9400	-10.067%	54	2,828	-7.489%
2026-08-24	55.5300	55.5300	55.5300	55.5300	-0.662%	1	2,780	-16.802%
2026-08-21	55.9000	55.9000	55.9000	55.9000	+0.921%	1	2,780	-17.352%
2026-08-13	54.0200	55.3900	54.0200	55.3900	-4.877%	4	2,753	-16.591%
2026-08-12	58.2300	58.2300	58.2300	58.2300	-1.705%	2	2,753	-20.659%
2026-08-10	59.2400	59.2400	59.2400	59.2400	-4.421%	2	2,753	-22.012%
2026-08-05	63.0600	63.0600	61.9800	61.9800	-6.360%	104	2,753	-25.460%
2026-08-04	68.2300	68.2300	66.1900	66.1900	-9.539%	10	2,755	-30.201%
2026-08-03	76.7700	76.7700	73.1700	73.1700	-12.266%	6	2,757	-36.859%
2026-07-31	88.1800	88.1800	83.4000	83.4000	-15.080%	11	2,756	-44.604%
2026-07-29	112.1300	112.1300	98.2100	98.2100	+1.247%	20	2,755	-52.958%
2026-07-28	96.7000	97.0000	96.7000	97.0000	-6.551%	11	2,747	-52.371%
2026-07-27	102.1800	103.8000	102.1800	103.8000	-3.987%	12	2,747	-55.491%
2026-07-24	106.9600	108.8000	106.9600	108.1100	-5.581%	18	2,744	-57.266%
2026-07-23	112.2200	114.9900	107.6500	114.5000	+22.946%	23	2,749	-59.651%
2026-07-22	93.1300	93.1300	93.1300	93.1300	-0.999%	80	2,755	-50.392%
2026-07-21	94.0700	94.0700	94.0700	94.0700	-9.023%	18	2,675	-50.888%
2026-07-20	103.4000	103.4000	103.4000	103.4000	-2.728%	1	2,694	-55.319%
2026-07-17	104.4000	106.3000	102.4000	106.3000	+19.977%	4	2,693	-56.538%
2026-07-15	95.1200	95.1200	88.6000	88.6000	-4.987%	25	2,694	-47.856%
2026-07-14	92.8000	93.2500	92.8000	93.2500	-5.330%	11	2,677	-50.456%
2026-07-13	94.8900	99.7300	94.8900	98.5000	+9.688%	35	2,677	-53.096%
2026-07-10	92.9500	92.9500	89.8000	89.8000	-6.263%	28	2,643	-48.552%
2026-07-09	95.8000	95.8000	95.8000	95.8000	-9.979%	2	2,629	-51.775%
2026-07-08	106.4200	106.4200	106.4200	106.4200	+4.129%	2	2,627	-56.587%
2026-07-07	98.1300	102.2000	98.1300	102.2000	-6.376%	6	2,627	-54.795%
2026-07-02	109.1600	109.1600	109.1600	109.1600	-1.213%	2	2,627	-57.677%
2026-07-01	110.5000	110.5000	110.5000	110.5000	+3.175%	1	2,627	-58.190%
2026-06-30	107.1000	107.1000	107.1000	107.1000	-13.061%	1	2,628	-56.863%
2026-06-29	123.1900	123.1900	123.1900	123.1900	-4.058%	2	2,627	-62.497%
2026-06-25	128.4000	128.4000	128.4000	128.4000	-9.155%	2	2,625	-64.019%
2026-06-24	136.4400	141.3400	135.3800	141.3400	+26.649%	126	2,623	-67.313%
2026-06-22	111.6000	111.6000	111.6000	111.6000	-4.436%	2	2,572	-58.602%
2026-06-18	116.7800	116.7800	116.7800	116.7800	+2.637%	4	2,566	-60.438%
2026-06-16	113.4400	113.7800	113.4400	113.7800	+0.619%	19	2,566	-59.395%
2026-06-15	114.9000	114.9000	113.0800	113.0800	-31.884%	8	2,875	-59.144%
2026-06-10	165.4700	171.5000	165.4300	166.0100	+6.458%	112	2,875	-72.170%
2026-06-09	148.5000	160.4300	146.5000	155.9400	+8.518%	21	2,819	-70.373%
2026-06-08	141.2700	144.8000	141.2700	143.7000	-7.230%	46	2,825	-67.850%
2026-06-05	154.9000	154.9000	154.9000	154.9000	+30.256%	1	2,807	-70.174%
2026-06-04	120.4900	120.4900	118.9200	118.9200	-6.458%	16	2,807	-61.150%
2026-06-03	126.9700	127.1300	125.0500	127.1300	+4.720%	28	2,791	-63.659%
2026-06-02	121.0000	121.4000	121.0000	121.4000	+0.613%	4	2,787	-61.944%
2026-06-01	122.0700	122.0700	120.3100	120.6600	+0.475%	24	2,785	-61.711%
2026-05-29	121.9000	121.9000	120.0400	120.0900	-3.216%	715	2,781	-61.529%
2026-05-28	131.6600	131.6600	124.0800	124.0800	-7.049%	50	2,912	-62.766%
2026-05-27	133.4900	133.4900	133.4900	133.4900	+0.188%	1,040	2,873	-65.391%
2026-05-26	132.1000	136.4600	132.1000	133.2400	-5.904%	27	3,388	-65.326%
2026-05-22	138.3000	141.6000	138.0000	141.6000	-7.872%	25	3,409	-67.373%
2026-05-21	153.7000	153.7000	153.7000	153.7000	-0.065%	8	3,408	-69.941%
2026-05-20	156.2000	156.2000	153.8000	153.8000	-5.760%	61	3,408	-69.961%
2026-05-19	167.4500	168.0200	163.2000	163.2000	+3.265%	6	3,408	-71.691%
2026-05-18	158.0400	158.0400	158.0400	158.0400	-2.306%	100	3,408	-70.767%
2026-05-15	160.5000	161.7700	160.1000	161.7700	+7.417%	6	3,408	-71.441%
2026-05-14	156.7300	156.9000	150.6000	150.6000	-8.450%	14	3,311	-69.323%
2026-05-13	164.3000	164.5000	164.3000	164.5000	+0.122%	2	3,311	-71.915%
2026-05-11	164.3000	164.3000	164.3000	164.3000	-2.377%	2	3,311	-71.881%
2026-05-08	168.1000	168.8000	168.1000	168.3000	-3.774%	32	3,313	-72.549%
2026-05-07	170.4400	175.0000	170.2800	174.9000	0.000%	72	3,313	-73.585%
2026-05-06	178.9600	178.9600	173.7100	174.9000	-6.968%	122	3,347	-73.585%
2026-05-05	187.9000	188.0000	187.7000	188.0000	-6.533%	11	3,404	-75.426%
2026-05-04	189.0800	201.1400	189.0800	201.1400	+8.320%	332	3,704	-77.031%
2026-05-01	186.0200	186.0200	185.6900	185.6900	-4.579%	48	3,658	-75.120%
2026-04-30	204.3000	205.4000	194.6000	194.6000	-7.575%	26	3,658	-76.259%
2026-04-27	211.4100	211.4100	210.5400	210.5500	-0.590%	1,018	3,599	-78.057%
2026-04-24	213.7000	214.3000	211.8000	211.8000	-4.766%	149	2,809	-78.187%
2026-04-23	222.4000	222.4000	222.4000	222.4000	+1.599%	1	2,696	-79.227%
2026-04-22	218.7000	218.9000	218.7000	218.9000	-8.214%	12	2,696	-78.894%
2026-04-21	226.3500	238.5900	226.3500	238.4900	+6.298%	6	2,697	-80.628%
2026-04-20	224.3600	224.3600	224.3600	224.3600	+3.822%	1	2,697	-79.408%
2026-04-17	223.9400	224.3900	213.1500	216.1000	-7.913%	261	2,697	-78.621%
2026-04-16	237.7500	244.9400	233.5000	234.6700	-3.985%	3,562	2,647	-80.313%
2026-04-15	245.3000	250.2800	244.4000	244.4100	-17.682%	111	1,711	-81.097%
2026-04-13	296.5100	296.9100	296.5100	296.9100	+0.071%	4	1,648	-84.440%
2026-04-10	291.2100	296.7000	288.6200	296.7000	+1.749%	108	1,648	-84.429%
2026-04-09	313.4300	313.4300	291.6000	291.6000	-7.896%	5	1,684	-84.156%
2026-04-08	314.0800	319.2600	310.0000	316.6000	-21.459%	14	1,683	-85.407%
2026-04-07	409.8000	425.3000	403.1000	403.1000	+3.428%	8	1,692	-88.539%
2026-04-06	391.6000	391.6000	388.2800	389.7400	-4.546%	303	1,692	-88.146%
2026-04-02	433.3500	433.3500	408.0000	408.3000	+0.369%	339	1,565	-88.685%
2026-04-01	406.8000	406.8000	406.8000	406.8000	-6.889%	3	1,565	-88.643%
2026-03-31	432.5000	436.9000	432.5000	436.9000	-20.077%	2	1,564	-89.425%
2026-03-30	510.9000	546.7000	510.9000	546.6500	+3.352%	318	1,564	-91.549%
2026-03-27	494.7000	528.9200	494.7000	528.9200	+14.584%	123	1,437	-91.265%
2026-03-26	424.2000	461.6000	422.5000	461.6000	+12.916%	331	1,448	-89.991%
2026-03-25	398.7000	410.9000	398.7000	408.8000	-3.834%	14	1,187	-88.699%
2026-03-24	432.6000	432.6000	417.9000	425.1000	+3.980%	11	1,184	-89.132%
2026-03-23	398.1000	409.1100	398.1000	408.8300	-4.300%	18	1,187	-88.699%
2026-03-20	434.3800	436.3900	426.8000	427.2000	+1.758%	34	1,189	-89.185%
2026-03-19	421.8900	422.7500	418.3300	419.8200	+10.770%	13	1,203	-88.995%
2026-03-18	378.1000	379.0000	378.1000	379.0000	+5.925%	2	1,207	-87.810%
2026-03-17	349.0700	357.8000	347.2200	357.8000	-9.969%	49	1,207	-87.088%
2026-03-13	397.4200	397.4200	397.4200	397.4200	+2.349%	14	1,207	-88.375%
2026-03-12	388.3000	388.3000	388.3000	388.3000	+10.407%	250	1,193	-88.102%
2026-03-10	328.3000	351.7000	328.3000	351.7000	-8.820%	7	968	-86.864%
2026-03-09	381.6000	385.7200	381.6000	385.7200	+7.533%	5	968	-88.022%
2026-03-06	376.9100	376.9100	358.7000	358.7000	+8.042%	3	965	-87.120%
2026-03-05	316.8300	332.0000	314.9000	332.0000	+2.936%	38	964	-86.084%
2026-03-04	320.4700	322.8200	320.4700	322.5300	+0.483%	4	964	-85.676%
2026-03-03	346.0100	367.6000	320.9800	320.9800	+3.409%	37	962	-85.607%
2026-03-02	330.9800	330.9800	310.4000	310.4000	+1.098%	54	948	-85.116%
2026-02-27	315.3700	317.7800	306.7900	307.0300	-5.369%	118	954	-84.953%
2026-02-23	314.3100	328.0000	314.3100	324.4500	+8.657%	587	950	-85.761%
2026-02-20	299.6000	299.6000	298.6000	298.6000	-6.949%	10	937	-84.528%
2026-02-19	320.7000	320.9000	320.7000	320.9000	+5.803%	2	947	-85.603%
2026-02-18	312.1000	312.7000	297.7000	303.3000	-12.023%	9	946	-84.768%
2026-02-17	341.4400	345.1000	335.1700	344.7500	+5.203%	452	939	-86.599%
2026-02-12	327.7000	327.7000	327.7000	327.7000	+16.000%	1	928	-85.902%
2026-02-09	282.5000	282.5000	282.5000	282.5000	-10.175%	1	927	-83.646%
2026-02-06	314.5000	314.5000	314.5000	314.5000	-4.956%	1	927	-85.310%
2026-02-05	330.9600	330.9600	330.9000	330.9000	+10.521%	60	927	-86.038%
2026-02-04	299.4000	299.4000	299.4000	299.4000	+7.775%	1	933	-84.569%
2026-02-02	278.0000	278.0000	277.8000	277.8000	-3.020%	2	933	-83.369%
2026-01-29	311.5000	311.5000	285.6200	286.4500	+2.707%	8	933	-83.872%
2026-01-28	283.0000	283.0000	278.9000	278.9000	+0.180%	116	933	-83.435%
2026-01-27	273.8000	278.4000	273.8000	278.4000	-1.416%	3	841	-83.405%
2026-01-26	282.4000	282.4000	282.4000	282.4000	-2.574%	1	840	-83.640%
2026-01-23	289.5100	289.8700	289.5100	289.8600	-0.665%	4	840	-84.061%
2026-01-22	291.8000	291.8000	291.8000	291.8000	-2.989%	1	840	-84.167%
2026-01-21	322.1000	322.3000	296.2500	300.7900	-6.413%	108	841	-84.640%
2026-01-20	320.9600	321.4000	320.9500	321.4000	+12.299%	4	805	-85.625%
2026-01-16	286.1000	286.2000	286.1000	286.2000	+3.846%	5	802	-83.857%
2026-01-12	276.2100	276.2100	275.6000	275.6000	-1.254%	2	801	-83.237%
2026-01-09	279.1000	279.1000	279.1000	279.1000	-6.286%	1	800	-83.447%
2026-01-08	297.7600	297.8200	297.7600	297.8200	+0.067%	6	801	-84.487%
2026-01-07	297.4700	297.6200	297.4700	297.6200	+0.378%	4	798	-84.477%
2026-01-05	296.5000	296.5000	296.5000	296.5000	+1.733%	1	796	-84.418%
2025-12-26	290.4300	292.6200	289.9400	291.4500	+0.348%	52	796	-84.148%
2025-12-24	288.8000	290.9800	288.6900	290.4400	-4.145%	1,534	160	-84.093%
2025-12-22	303.0000	303.0000	303.0000	303.0000	-5.443%	2	160	-84.752%
2025-12-19	320.4400	320.4400	320.4400	320.4400	-10.417%	1	160	-85.582%
2025-12-17	339.6000	357.7000	337.9600	357.7000	+6.712%	18	160	-87.084%
2025-12-15	334.6800	335.2000	334.6800	335.2000	+5.895%	4	150	-86.217%
2025-12-11	318.4600	318.4600	316.5100	316.5400	-1.665%	12	148	-85.405%
2025-12-10	322.4000	322.4000	321.0000	321.9000	-4.988%	6	150	-85.648%
2025-12-08	328.0400	339.4800	328.0400	338.8000	+2.645%	11	154	-86.364%
2025-12-05	329.9700	330.0700	329.9700	330.0700	-4.383%	100	153	-86.003%
2025-12-03	345.2000	345.2000	345.2000	345.2000	+1.232%	1	203	-86.616%
2025-12-02	340.8000	341.0000	340.8000	341.0000	-1.042%	2	202	-86.452%
2025-11-28	344.2600	344.5900	344.2600	344.5900	-23.288%	6	202	-86.593%
2025-11-20	371.9000	449.2000	371.9000	449.2000	+4.102%	36	205	-89.715%
2025-11-18	431.5000	431.5000	431.5000	431.5000	+12.760%	1	240	-89.293%
2025-11-14	375.4000	383.9000	375.4000	382.6700	-0.437%	11	239	-87.927%
2025-11-13	385.7300	385.7300	384.3500	384.3500	+8.635%	4	239	-87.980%
2025-11-12	350.5000	357.2000	350.5000	353.8000	-0.164%	48	240	-86.942%
2025-11-10	354.7400	354.7400	354.3300	354.3800	-0.511%	8	251	-86.963%
2025-10-31	344.6000	356.2000	344.0100	356.2000	+6.884%	41	253	-87.030%
2025-10-28	332.2400	333.9600	332.2000	333.2600	+0.449%	14	253	-86.137%
2025-10-27	331.9800	331.9800	331.7600	331.7700	-5.594%	12	263	-86.075%
2025-10-24	351.4000	351.7300	347.5600	351.4300	-9.121%	10	263	-86.854%
2025-10-22	385.2000	386.7000	385.2000	386.7000	+4.862%	3	265	-88.053%
2025-10-21	368.6200	368.7700	368.6200	368.7700	-16.080%	4	265	-87.472%
2025-10-16	439.4300	439.4300	439.4300	439.4300	+9.584%	35	267	-89.486%
2025-10-15	401.0000	401.0000	401.0000	401.0000	-2.859%	1	232	-88.479%
2025-10-14	433.1900	434.4400	412.8000	412.8000	+1.637%	5	232	-88.808%
2025-10-13	405.7200	406.1500	405.7200	406.1500	-4.796%	2	233	-88.625%
2025-10-10	423.7500	426.6100	422.2600	426.6100	+17.188%	3	234	-89.170%
2025-10-07	364.0400	364.1200	364.0400	364.0400	-2.974%	122	294	-87.309%
2025-10-03	375.2000	375.2000	375.2000	375.2000	-1.341%	3	294	-87.687%
2025-09-29	375.8000	380.3000	375.7000	380.3000	-3.821%	5	297	-87.852%
2025-09-24	396.2800	396.3100	395.4100	395.4100	+5.612%	28	293	-88.316%
2025-09-22	373.8000	374.4000	373.8000	374.4000	-1.318%	2	279	-87.660%
2025-09-19	379.4000	379.4000	379.4000	379.4000	-2.400%	1	278	-87.823%
2025-09-11	396.9900	397.8500	388.6900	388.7300	-3.248%	12	277	-88.115%
2025-09-10	403.0000	403.0000	401.7800	401.7800	-3.731%	3	271	-88.501%
2025-09-08	417.6300	419.1300	417.3500	417.3500	-2.964%	18	269	-88.930%
2025-09-05	427.1200	430.1000	426.8900	430.1000	+1.743%	20	261	-89.258%
2025-09-04	423.9700	423.9700	422.7300	422.7300	-1.693%	6	251	-89.071%
2025-09-03	430.1200	430.1200	430.0100	430.0100	-4.451%	90	249	-89.256%
2025-09-02	450.4100	450.4100	450.0400	450.0400	+4.408%	2	204	-89.734%
2025-08-29	431.5300	431.5300	431.0400	431.0400	+0.118%	2	204	-89.282%
2025-08-14	436.2800	436.2800	430.5200	430.5300	-1.168%	6	204	-89.269%
2025-08-13	427.9000	435.6200	425.5000	435.6200	-2.507%	76	202	-89.394%
2025-08-12	445.8400	446.9700	444.9800	446.8200	-2.281%	43	165	-89.660%
2025-08-08	463.7800	464.3000	452.3100	457.2500	+1.906%	269	145	-89.896%
2025-07-28	448.7000	448.7000	448.7000	448.7000	-21.073%	5	15	-89.704%
2025-06-26	572.1000	572.1000	568.5000	568.5000	-16.654%	12	15	-91.873%
2025-06-02	690.7000	690.7000	681.7000	682.1000	-2.904%	8	6	-93.227%
2025-05-30	688.1000	715.5000	688.1000	702.5000	+2.078%	12	9	-93.423%
2025-05-29	688.2000	688.2000	688.2000	688.2000	-1.714%	2	3	-93.287%
2025-05-15	700.2000	700.2000	700.2000	700.2000	0.000%	1	1	-93.402%

.dark-mode .MN4GRX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MN4GRX{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P6625SPX Dec 18 2026 6625.00 Put (SPX261218P06625000)option OPRA

SPX20261218P6625
SPX Dec 18 2026 6625.00 Put (SPX261218P06625000)
option OPRA