Dark

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

EOD

Jul 8, 2026

106.42+4.129%(+4.22)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	106.4200	106.4200	106.4200	106.4200	+4.129%	2	2,627	0.000%
2026-07-07	98.1300	102.2000	98.1300	102.2000	-6.376%	6	2,627	+4.129%
2026-07-02	109.1600	109.1600	109.1600	109.1600	-1.213%	2	2,627	-2.510%
2026-07-01	110.5000	110.5000	110.5000	110.5000	+3.175%	1	2,627	-3.692%
2026-06-30	107.1000	107.1000	107.1000	107.1000	-13.061%	1	2,628	-0.635%
2026-06-29	123.1900	123.1900	123.1900	123.1900	-4.058%	2	2,627	-13.613%
2026-06-25	128.4000	128.4000	128.4000	128.4000	-9.155%	2	2,625	-17.118%
2026-06-24	136.4400	141.3400	135.3800	141.3400	+26.649%	126	2,623	-24.706%
2026-06-22	111.6000	111.6000	111.6000	111.6000	-4.436%	2	2,572	-4.642%
2026-06-18	116.7800	116.7800	116.7800	116.7800	+2.637%	4	2,566	-8.871%
2026-06-16	113.4400	113.7800	113.4400	113.7800	+0.619%	19	2,566	-6.469%
2026-06-15	114.9000	114.9000	113.0800	113.0800	-31.884%	8	2,875	-5.890%
2026-06-10	165.4700	171.5000	165.4300	166.0100	+6.458%	112	2,875	-35.895%
2026-06-09	148.5000	160.4300	146.5000	155.9400	+8.518%	21	2,819	-31.756%
2026-06-08	141.2700	144.8000	141.2700	143.7000	-7.230%	46	2,825	-25.943%
2026-06-05	154.9000	154.9000	154.9000	154.9000	+30.256%	1	2,807	-31.298%
2026-06-04	120.4900	120.4900	118.9200	118.9200	-6.458%	16	2,807	-10.511%
2026-06-03	126.9700	127.1300	125.0500	127.1300	+4.720%	28	2,791	-16.290%
2026-06-02	121.0000	121.4000	121.0000	121.4000	+0.613%	4	2,787	-12.339%
2026-06-01	122.0700	122.0700	120.3100	120.6600	+0.475%	24	2,785	-11.802%
2026-05-29	121.9000	121.9000	120.0400	120.0900	-3.216%	715	2,781	-11.383%
2026-05-28	131.6600	131.6600	124.0800	124.0800	-7.049%	50	2,912	-14.233%
2026-05-27	133.4900	133.4900	133.4900	133.4900	+0.188%	1,040	2,873	-20.279%
2026-05-26	132.1000	136.4600	132.1000	133.2400	-5.904%	27	3,388	-20.129%
2026-05-22	138.3000	141.6000	138.0000	141.6000	-7.872%	25	3,409	-24.845%
2026-05-21	153.7000	153.7000	153.7000	153.7000	-0.065%	8	3,408	-30.761%
2026-05-20	156.2000	156.2000	153.8000	153.8000	-5.760%	61	3,408	-30.806%
2026-05-19	167.4500	168.0200	163.2000	163.2000	+3.265%	6	3,408	-34.792%
2026-05-18	158.0400	158.0400	158.0400	158.0400	-2.306%	100	3,408	-32.663%
2026-05-15	160.5000	161.7700	160.1000	161.7700	+7.417%	6	3,408	-34.215%
2026-05-14	156.7300	156.9000	150.6000	150.6000	-8.450%	14	3,311	-29.336%
2026-05-13	164.3000	164.5000	164.3000	164.5000	+0.122%	2	3,311	-35.307%
2026-05-11	164.3000	164.3000	164.3000	164.3000	-2.377%	2	3,311	-35.228%
2026-05-08	168.1000	168.8000	168.1000	168.3000	-3.774%	32	3,313	-36.768%
2026-05-07	170.4400	175.0000	170.2800	174.9000	0.000%	72	3,313	-39.154%
2026-05-06	178.9600	178.9600	173.7100	174.9000	-6.968%	122	3,347	-39.154%
2026-05-05	187.9000	188.0000	187.7000	188.0000	-6.533%	11	3,404	-43.394%
2026-05-04	189.0800	201.1400	189.0800	201.1400	+8.320%	332	3,704	-47.092%
2026-05-01	186.0200	186.0200	185.6900	185.6900	-4.579%	48	3,658	-42.689%
2026-04-30	204.3000	205.4000	194.6000	194.6000	-7.575%	26	3,658	-45.313%
2026-04-27	211.4100	211.4100	210.5400	210.5500	-0.590%	1,018	3,599	-49.456%
2026-04-24	213.7000	214.3000	211.8000	211.8000	-4.766%	149	2,809	-49.754%
2026-04-23	222.4000	222.4000	222.4000	222.4000	+1.599%	1	2,696	-52.149%
2026-04-22	218.7000	218.9000	218.7000	218.9000	-8.214%	12	2,696	-51.384%
2026-04-21	226.3500	238.5900	226.3500	238.4900	+6.298%	6	2,697	-55.378%
2026-04-20	224.3600	224.3600	224.3600	224.3600	+3.822%	1	2,697	-52.567%
2026-04-17	223.9400	224.3900	213.1500	216.1000	-7.913%	261	2,697	-50.754%
2026-04-16	237.7500	244.9400	233.5000	234.6700	-3.985%	3,562	2,647	-54.651%
2026-04-15	245.3000	250.2800	244.4000	244.4100	-17.682%	111	1,711	-56.458%
2026-04-13	296.5100	296.9100	296.5100	296.9100	+0.071%	4	1,648	-64.157%
2026-04-10	291.2100	296.7000	288.6200	296.7000	+1.749%	108	1,648	-64.132%
2026-04-09	313.4300	313.4300	291.6000	291.6000	-7.896%	5	1,684	-63.505%
2026-04-08	314.0800	319.2600	310.0000	316.6000	-21.459%	14	1,683	-66.387%
2026-04-07	409.8000	425.3000	403.1000	403.1000	+3.428%	8	1,692	-73.600%
2026-04-06	391.6000	391.6000	388.2800	389.7400	-4.546%	303	1,692	-72.695%
2026-04-02	433.3500	433.3500	408.0000	408.3000	+0.369%	339	1,565	-73.936%
2026-04-01	406.8000	406.8000	406.8000	406.8000	-6.889%	3	1,565	-73.840%
2026-03-31	432.5000	436.9000	432.5000	436.9000	-20.077%	2	1,564	-75.642%
2026-03-30	510.9000	546.7000	510.9000	546.6500	+3.352%	318	1,564	-80.532%
2026-03-27	494.7000	528.9200	494.7000	528.9200	+14.584%	123	1,437	-79.880%
2026-03-26	424.2000	461.6000	422.5000	461.6000	+12.916%	331	1,448	-76.945%
2026-03-25	398.7000	410.9000	398.7000	408.8000	-3.834%	14	1,187	-73.968%
2026-03-24	432.6000	432.6000	417.9000	425.1000	+3.980%	11	1,184	-74.966%
2026-03-23	398.1000	409.1100	398.1000	408.8300	-4.300%	18	1,187	-73.970%
2026-03-20	434.3800	436.3900	426.8000	427.2000	+1.758%	34	1,189	-75.089%
2026-03-19	421.8900	422.7500	418.3300	419.8200	+10.770%	13	1,203	-74.651%
2026-03-18	378.1000	379.0000	378.1000	379.0000	+5.925%	2	1,207	-71.921%
2026-03-17	349.0700	357.8000	347.2200	357.8000	-9.969%	49	1,207	-70.257%
2026-03-13	397.4200	397.4200	397.4200	397.4200	+2.349%	14	1,207	-73.222%
2026-03-12	388.3000	388.3000	388.3000	388.3000	+10.407%	250	1,193	-72.593%
2026-03-10	328.3000	351.7000	328.3000	351.7000	-8.820%	7	968	-69.741%
2026-03-09	381.6000	385.7200	381.6000	385.7200	+7.533%	5	968	-72.410%
2026-03-06	376.9100	376.9100	358.7000	358.7000	+8.042%	3	965	-70.332%
2026-03-05	316.8300	332.0000	314.9000	332.0000	+2.936%	38	964	-67.946%
2026-03-04	320.4700	322.8200	320.4700	322.5300	+0.483%	4	964	-67.005%
2026-03-03	346.0100	367.6000	320.9800	320.9800	+3.409%	37	962	-66.845%
2026-03-02	330.9800	330.9800	310.4000	310.4000	+1.098%	54	948	-65.715%
2026-02-27	315.3700	317.7800	306.7900	307.0300	-5.369%	118	954	-65.339%
2026-02-23	314.3100	328.0000	314.3100	324.4500	+8.657%	587	950	-67.200%
2026-02-20	299.6000	299.6000	298.6000	298.6000	-6.949%	10	937	-64.360%
2026-02-19	320.7000	320.9000	320.7000	320.9000	+5.803%	2	947	-66.837%
2026-02-18	312.1000	312.7000	297.7000	303.3000	-12.023%	9	946	-64.913%
2026-02-17	341.4400	345.1000	335.1700	344.7500	+5.203%	452	939	-69.131%
2026-02-12	327.7000	327.7000	327.7000	327.7000	+16.000%	1	928	-67.525%
2026-02-09	282.5000	282.5000	282.5000	282.5000	-10.175%	1	927	-62.329%
2026-02-06	314.5000	314.5000	314.5000	314.5000	-4.956%	1	927	-66.162%
2026-02-05	330.9600	330.9600	330.9000	330.9000	+10.521%	60	927	-67.839%
2026-02-04	299.4000	299.4000	299.4000	299.4000	+7.775%	1	933	-64.456%
2026-02-02	278.0000	278.0000	277.8000	277.8000	-3.020%	2	933	-61.692%
2026-01-29	311.5000	311.5000	285.6200	286.4500	+2.707%	8	933	-62.849%
2026-01-28	283.0000	283.0000	278.9000	278.9000	+0.180%	116	933	-61.843%
2026-01-27	273.8000	278.4000	273.8000	278.4000	-1.416%	3	841	-61.774%
2026-01-26	282.4000	282.4000	282.4000	282.4000	-2.574%	1	840	-62.316%
2026-01-23	289.5100	289.8700	289.5100	289.8600	-0.665%	4	840	-63.286%
2026-01-22	291.8000	291.8000	291.8000	291.8000	-2.989%	1	840	-63.530%
2026-01-21	322.1000	322.3000	296.2500	300.7900	-6.413%	108	841	-64.620%
2026-01-20	320.9600	321.4000	320.9500	321.4000	+12.299%	4	805	-66.889%
2026-01-16	286.1000	286.2000	286.1000	286.2000	+3.846%	5	802	-62.816%
2026-01-12	276.2100	276.2100	275.6000	275.6000	-1.254%	2	801	-61.386%
2026-01-09	279.1000	279.1000	279.1000	279.1000	-6.286%	1	800	-61.870%
2026-01-08	297.7600	297.8200	297.7600	297.8200	+0.067%	6	801	-64.267%
2026-01-07	297.4700	297.6200	297.4700	297.6200	+0.378%	4	798	-64.243%
2026-01-05	296.5000	296.5000	296.5000	296.5000	+1.733%	1	796	-64.108%
2025-12-26	290.4300	292.6200	289.9400	291.4500	+0.348%	52	796	-63.486%
2025-12-24	288.8000	290.9800	288.6900	290.4400	-4.145%	1,534	160	-63.359%
2025-12-22	303.0000	303.0000	303.0000	303.0000	-5.443%	2	160	-64.878%
2025-12-19	320.4400	320.4400	320.4400	320.4400	-10.417%	1	160	-66.789%
2025-12-17	339.6000	357.7000	337.9600	357.7000	+6.712%	18	160	-70.249%
2025-12-15	334.6800	335.2000	334.6800	335.2000	+5.895%	4	150	-68.252%
2025-12-11	318.4600	318.4600	316.5100	316.5400	-1.665%	12	148	-66.380%
2025-12-10	322.4000	322.4000	321.0000	321.9000	-4.988%	6	150	-66.940%
2025-12-08	328.0400	339.4800	328.0400	338.8000	+2.645%	11	154	-68.589%
2025-12-05	329.9700	330.0700	329.9700	330.0700	-4.383%	100	153	-67.758%
2025-12-03	345.2000	345.2000	345.2000	345.2000	+1.232%	1	203	-69.171%
2025-12-02	340.8000	341.0000	340.8000	341.0000	-1.042%	2	202	-68.792%
2025-11-28	344.2600	344.5900	344.2600	344.5900	-23.288%	6	202	-69.117%
2025-11-20	371.9000	449.2000	371.9000	449.2000	+4.102%	36	205	-76.309%
2025-11-18	431.5000	431.5000	431.5000	431.5000	+12.760%	1	240	-75.337%
2025-11-14	375.4000	383.9000	375.4000	382.6700	-0.437%	11	239	-72.190%
2025-11-13	385.7300	385.7300	384.3500	384.3500	+8.635%	4	239	-72.312%
2025-11-12	350.5000	357.2000	350.5000	353.8000	-0.164%	48	240	-69.921%
2025-11-10	354.7400	354.7400	354.3300	354.3800	-0.511%	8	251	-69.970%
2025-10-31	344.6000	356.2000	344.0100	356.2000	+6.884%	41	253	-70.124%
2025-10-28	332.2400	333.9600	332.2000	333.2600	+0.449%	14	253	-68.067%
2025-10-27	331.9800	331.9800	331.7600	331.7700	-5.594%	12	263	-67.924%
2025-10-24	351.4000	351.7300	347.5600	351.4300	-9.121%	10	263	-69.718%
2025-10-22	385.2000	386.7000	385.2000	386.7000	+4.862%	3	265	-72.480%
2025-10-21	368.6200	368.7700	368.6200	368.7700	-16.080%	4	265	-71.142%
2025-10-16	439.4300	439.4300	439.4300	439.4300	+9.584%	35	267	-75.782%
2025-10-15	401.0000	401.0000	401.0000	401.0000	-2.859%	1	232	-73.461%
2025-10-14	433.1900	434.4400	412.8000	412.8000	+1.637%	5	232	-74.220%
2025-10-13	405.7200	406.1500	405.7200	406.1500	-4.796%	2	233	-73.798%
2025-10-10	423.7500	426.6100	422.2600	426.6100	+17.188%	3	234	-75.054%
2025-10-07	364.0400	364.1200	364.0400	364.0400	-2.974%	122	294	-70.767%
2025-10-03	375.2000	375.2000	375.2000	375.2000	-1.341%	3	294	-71.636%
2025-09-29	375.8000	380.3000	375.7000	380.3000	-3.821%	5	297	-72.017%
2025-09-24	396.2800	396.3100	395.4100	395.4100	+5.612%	28	293	-73.086%
2025-09-22	373.8000	374.4000	373.8000	374.4000	-1.318%	2	279	-71.576%
2025-09-19	379.4000	379.4000	379.4000	379.4000	-2.400%	1	278	-71.950%
2025-09-11	396.9900	397.8500	388.6900	388.7300	-3.248%	12	277	-72.624%
2025-09-10	403.0000	403.0000	401.7800	401.7800	-3.731%	3	271	-73.513%
2025-09-08	417.6300	419.1300	417.3500	417.3500	-2.964%	18	269	-74.501%
2025-09-05	427.1200	430.1000	426.8900	430.1000	+1.743%	20	261	-75.257%
2025-09-04	423.9700	423.9700	422.7300	422.7300	-1.693%	6	251	-74.826%
2025-09-03	430.1200	430.1200	430.0100	430.0100	-4.451%	90	249	-75.252%
2025-09-02	450.4100	450.4100	450.0400	450.0400	+4.408%	2	204	-76.353%
2025-08-29	431.5300	431.5300	431.0400	431.0400	+0.118%	2	204	-75.311%
2025-08-14	436.2800	436.2800	430.5200	430.5300	-1.168%	6	204	-75.282%
2025-08-13	427.9000	435.6200	425.5000	435.6200	-2.507%	76	202	-75.570%
2025-08-12	445.8400	446.9700	444.9800	446.8200	-2.281%	43	165	-76.183%
2025-08-08	463.7800	464.3000	452.3100	457.2500	+1.906%	269	145	-76.726%
2025-07-28	448.7000	448.7000	448.7000	448.7000	-21.073%	5	15	-76.283%
2025-06-26	572.1000	572.1000	568.5000	568.5000	-16.654%	12	15	-81.281%
2025-06-02	690.7000	690.7000	681.7000	682.1000	-2.904%	8	6	-84.398%
2025-05-30	688.1000	715.5000	688.1000	702.5000	+2.078%	12	9	-84.851%
2025-05-29	688.2000	688.2000	688.2000	688.2000	-1.714%	2	3	-84.536%
2025-05-15	700.2000	700.2000	700.2000	700.2000	0.000%	1	1	-84.801%

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