Dark

SPX20261218P6650
SPX Dec 18 2026 6650.00 Put (SPX261218P06650000)
option OPRA

EOD

Jul 8, 2026

107.10+4.795%(+4.90)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	106.0000	107.1000	106.0000	107.1000	+4.795%	2	5,517	0.000%
2026-07-07	101.6300	104.6700	99.0000	102.2000	-8.831%	29	5,518	+4.795%
2026-07-02	101.4500	112.1000	101.4500	112.1000	+4.864%	71	5,512	-4.460%
2026-07-01	106.9800	106.9800	103.9500	106.9000	+0.498%	20	5,512	+0.187%
2026-06-30	107.3600	107.3600	106.3700	106.3700	-12.883%	173	5,497	+0.686%
2026-06-29	122.1000	122.1000	122.1000	122.1000	-10.791%	4	5,625	-12.285%
2026-06-26	138.8500	138.8500	136.8700	136.8700	+0.271%	5	5,625	-21.751%
2026-06-25	136.5000	136.5000	136.5000	136.5000	-3.622%	1	5,621	-21.538%
2026-06-23	141.2200	141.6400	141.2200	141.6300	+24.455%	8	5,621	-24.380%
2026-06-22	113.8000	113.8000	113.8000	113.8000	-6.874%	4	5,621	-5.888%
2026-06-18	122.6700	122.6700	118.5800	122.2000	+3.965%	50	5,628	-12.357%
2026-06-16	115.8000	117.5400	114.8500	117.5400	+1.066%	11	5,628	-8.882%
2026-06-15	117.5500	117.5500	114.1100	116.3000	-17.925%	117	5,664	-7.911%
2026-06-12	140.4000	141.8000	140.4000	141.7000	-17.265%	36	5,664	-24.418%
2026-06-11	173.9900	173.9900	171.2700	171.2700	+1.765%	48	5,664	-37.467%
2026-06-10	172.8000	172.8000	168.2000	168.3000	+7.774%	35	5,682	-36.364%
2026-06-09	167.9300	167.9300	156.1600	156.1600	+5.871%	2	5,653	-31.416%
2026-06-08	145.3000	147.5000	145.3000	147.5000	+20.310%	6	5,654	-27.390%
2026-06-04	122.3900	122.6000	122.3900	122.6000	-4.673%	101	5,655	-12.643%
2026-06-03	127.2800	128.6100	127.1500	128.6100	+3.718%	104	5,554	-16.725%
2026-06-02	124.8400	125.0900	124.0000	124.0000	-0.641%	108	5,451	-13.629%
2026-06-01	125.6000	125.6000	121.9000	124.8000	+1.414%	46	5,346	-14.183%
2026-05-29	123.2900	123.4300	123.0500	123.0600	-4.612%	30	5,368	-12.969%
2026-05-28	130.8700	131.0300	129.0100	129.0100	-5.418%	112	5,383	-16.983%
2026-05-26	135.0000	136.4000	135.0000	136.4000	-5.801%	2	5,283	-21.481%
2026-05-22	143.9900	144.8600	143.9900	144.8000	-9.950%	394	5,284	-26.036%
2026-05-21	160.8000	160.8000	160.8000	160.8000	-0.124%	6	5,132	-33.396%
2026-05-20	160.7900	161.0000	159.9000	161.0000	-3.419%	11	5,132	-33.478%
2026-05-19	167.7400	168.2700	166.7000	166.7000	-1.478%	4	5,125	-35.753%
2026-05-18	163.7000	169.2400	163.7000	169.2000	+2.223%	18	5,125	-36.702%
2026-05-15	169.2900	169.2900	165.5200	165.5200	+7.411%	100	5,125	-35.295%
2026-05-14	162.2100	162.2200	153.7000	154.1000	-8.328%	108	5,136	-30.500%
2026-05-13	170.8300	170.8300	168.1000	168.1000	-3.882%	3	5,211	-36.288%
2026-05-12	176.0200	181.2000	174.8900	174.8900	+4.875%	64	5,211	-38.762%
2026-05-11	168.0000	168.0000	166.7600	166.7600	-2.764%	2	5,211	-35.776%
2026-05-08	172.4000	173.8700	170.3000	171.5000	-4.243%	200	5,226	-37.551%
2026-05-07	174.7200	179.1000	174.0500	179.1000	+1.877%	27	5,156	-40.201%
2026-05-06	183.0300	184.8400	175.8000	175.8000	-9.754%	205	5,220	-39.078%
2026-05-05	195.5500	195.5500	194.8000	194.8000	-5.105%	4	5,328	-45.021%
2026-05-04	208.2600	208.2600	205.2800	205.2800	+3.442%	100	5,328	-47.827%
2026-05-01	191.7700	198.4500	188.5600	198.4500	+0.131%	44	5,352	-46.032%
2026-04-30	214.9900	214.9900	198.1900	198.1900	-10.118%	98	5,352	-45.961%
2026-04-29	220.9400	220.9400	220.5000	220.5000	+2.344%	25	5,323	-51.429%
2026-04-27	218.6100	218.6100	215.4500	215.4500	-1.621%	26	5,311	-50.290%
2026-04-24	220.9000	220.9000	216.1500	219.0000	-0.599%	343	5,306	-51.096%
2026-04-23	223.5700	223.5700	220.3100	220.3200	-0.846%	20	5,090	-51.389%
2026-04-22	226.8900	226.8900	222.1000	222.2000	-6.694%	67	5,080	-51.800%
2026-04-21	231.4500	238.4100	231.4500	238.1400	+3.783%	18	5,111	-55.026%
2026-04-20	230.1600	230.1600	229.4600	229.4600	+4.158%	15	5,111	-53.325%
2026-04-17	223.7500	223.7500	217.0300	220.3000	-8.262%	612	5,103	-51.384%
2026-04-16	243.6800	249.9500	238.7000	240.1400	-2.139%	415	4,842	-55.401%
2026-04-15	252.7900	254.3000	244.9300	245.3900	-4.581%	170	4,685	-56.355%
2026-04-14	264.0600	264.0600	257.1700	257.1700	-13.837%	233	4,639	-58.354%
2026-04-13	298.9100	300.5000	298.4700	298.4700	-1.547%	224	4,758	-64.117%
2026-04-10	303.1600	303.1600	303.1600	303.1600	+1.595%	1	4,589	-64.672%
2026-04-09	323.3100	324.2300	298.4000	298.4000	-8.494%	53	4,588	-64.109%
2026-04-08	322.0000	328.8100	317.4000	326.1000	-23.017%	129	4,609	-67.157%
2026-04-07	425.3700	425.3700	423.6000	423.6000	+6.673%	152	4,646	-74.717%
2026-04-06	401.5000	401.5000	396.9000	397.1000	-3.799%	233	4,747	-73.029%
2026-04-02	421.6000	423.1000	412.7800	412.7800	-0.988%	66	4,610	-74.054%
2026-04-01	406.5000	416.9000	406.5000	416.9000	-6.485%	5	4,610	-74.310%
2026-03-31	460.3700	463.3000	445.5100	445.8100	-15.520%	136	4,609	-75.976%
2026-03-30	521.8700	527.7100	521.8700	527.7100	-0.246%	4	4,601	-79.705%
2026-03-27	506.7500	529.0100	504.5500	529.0100	+13.133%	187	4,599	-79.755%
2026-03-26	438.7000	468.0000	438.7000	467.6000	+12.215%	263	4,468	-77.096%
2026-03-25	412.6000	419.5000	407.6000	416.7000	-2.321%	1,314	4,442	-74.298%
2026-03-24	443.4700	443.4700	426.6000	426.6000	+4.211%	106	3,233	-74.895%
2026-03-23	410.0000	415.6000	409.2600	409.3600	-6.411%	210	3,186	-73.837%
2026-03-20	436.8000	438.2000	435.4000	437.4000	+0.390%	208	3,166	-75.514%
2026-03-19	435.7000	435.7000	435.7000	435.7000	+10.893%	4	3,116	-75.419%
2026-03-18	392.9000	392.9000	392.9000	392.9000	+8.088%	12	3,116	-72.741%
2026-03-17	365.6000	369.4700	363.5000	363.5000	-4.057%	19	3,107	-70.536%
2026-03-16	378.8700	378.8700	378.8700	378.8700	-9.627%	6	3,102	-71.732%
2026-03-13	410.9600	419.2300	405.5200	419.2300	+6.234%	125	3,102	-74.453%
2026-03-12	394.6300	394.6300	394.6300	394.6300	+8.924%	1	3,100	-72.861%
2026-03-11	364.3000	368.2000	361.8000	362.3000	+1.145%	8	3,100	-70.439%
2026-03-10	335.3000	358.9000	330.7300	358.2000	-7.561%	33	3,099	-70.101%
2026-03-09	417.3700	417.9700	386.4000	387.5000	+5.597%	1,459	3,080	-72.361%
2026-03-06	363.0000	366.9600	363.0000	366.9600	+4.241%	7	2,070	-70.814%
2026-03-05	321.9900	352.7000	315.8000	352.0300	+15.118%	12	2,069	-69.576%
2026-03-04	306.4000	306.4000	305.8000	305.8000	-18.453%	4	2,066	-64.977%
2026-03-03	375.0000	375.0000	375.0000	375.0000	+17.739%	1	2,063	-71.440%
2026-03-02	318.5000	318.5000	318.5000	318.5000	+1.336%	1	2,062	-66.374%
2026-02-27	323.5300	325.0300	314.3000	314.3000	+6.941%	5	2,063	-65.924%
2026-02-25	293.9000	293.9000	293.9000	293.9000	-4.856%	1	2,066	-63.559%
2026-02-24	308.9000	308.9000	308.9000	308.9000	-7.532%	1	2,066	-65.329%
2026-02-23	330.0300	334.0600	329.9700	334.0600	+9.488%	9	2,065	-67.940%
2026-02-20	310.3100	310.3100	304.3100	305.1100	-7.233%	21	2,067	-64.898%
2026-02-19	328.7000	329.0000	328.7000	328.9000	+3.885%	3	2,058	-67.437%
2026-02-18	317.9000	317.9000	316.2000	316.6000	-2.151%	52	2,058	-66.172%
2026-02-17	327.9000	327.9000	323.3700	323.5600	+12.269%	11	2,058	-66.899%
2026-02-09	285.8200	288.2000	285.8200	288.2000	-5.104%	3	2,055	-62.838%
2026-02-06	320.4000	320.4000	303.7000	303.7000	+0.003%	18	2,057	-64.735%
2026-02-03	290.4800	314.8800	290.4800	303.6900	+7.084%	17	2,054	-64.734%
2026-02-02	283.6000	283.6000	283.6000	283.6000	-4.672%	1	2,046	-62.236%
2026-01-30	297.5000	297.5000	297.5000	297.5000	-6.505%	12	2,046	-64.000%
2026-01-29	318.2000	318.2000	318.2000	318.2000	+10.601%	2	2,046	-66.342%
2026-01-28	285.6000	287.7000	285.0100	287.7000	+2.010%	24	2,046	-62.774%
2026-01-27	282.0300	282.0300	282.0300	282.0300	-0.955%	1	2,028	-62.025%
2026-01-26	286.9300	286.9300	283.4000	284.7500	-4.382%	21	2,027	-62.388%
2026-01-22	297.8000	297.8000	297.8000	297.8000	+1.916%	1	2,021	-64.036%
2026-01-16	294.8000	294.8000	292.1000	292.2000	+2.239%	12	2,014	-63.347%
2026-01-15	287.7600	288.2200	285.8000	285.8000	-4.507%	132	2,014	-62.526%
2026-01-14	301.2300	303.4700	299.2900	299.2900	+6.737%	14	1,950	-64.215%
2026-01-12	283.9000	284.2600	280.4000	280.4000	-2.068%	134	1,948	-61.805%
2026-01-09	286.1400	286.3200	286.1400	286.3200	-4.975%	6	1,869	-62.594%
2026-01-08	303.1000	303.1000	301.3100	301.3100	-0.898%	27	1,869	-64.455%
2026-01-07	303.8000	304.0400	303.6200	304.0400	+3.173%	108	1,872	-64.774%
2026-01-06	297.5500	297.6800	294.6500	294.6900	-2.710%	159	1,818	-63.657%
2026-01-05	302.9000	302.9000	302.9000	302.9000	-2.539%	1	1,738	-64.642%
2025-12-31	310.7900	310.7900	310.7900	310.7900	+2.815%	2	1,738	-65.539%
2025-12-30	299.1700	302.4700	299.1700	302.2800	-1.051%	56	1,738	-64.569%
2025-12-29	305.5500	305.5500	305.4900	305.4900	+3.008%	8	1,734	-64.942%
2025-12-26	296.3700	296.9500	295.7800	296.5700	+0.081%	288	1,732	-63.887%
2025-12-24	294.8000	296.7200	294.6700	296.3300	-9.365%	482	1,927	-63.858%
2025-12-19	332.7400	332.7400	326.9500	326.9500	-8.108%	11	1,927	-67.243%
2025-12-18	339.8300	355.8000	339.4100	355.8000	-2.288%	229	2,144	-69.899%
2025-12-17	359.8000	364.1300	359.8000	364.1300	+2.479%	4	2,001	-70.587%
2025-12-16	355.3200	355.3200	355.3200	355.3200	+3.789%	1	1,999	-69.858%
2025-12-15	342.5600	342.5600	342.3500	342.3500	+2.023%	2	1,999	-68.716%
2025-12-12	336.2800	336.2800	335.5600	335.5600	+2.583%	4	2,000	-68.083%
2025-12-10	328.6000	328.6000	326.8400	327.1100	-3.336%	8	2,000	-67.259%
2025-12-09	338.4000	338.4000	338.4000	338.4000	-2.027%	1	2,005	-68.351%
2025-12-08	345.4000	345.4000	345.4000	345.4000	+4.027%	1	2,005	-68.992%
2025-12-05	336.6800	336.7800	332.0300	332.0300	-4.534%	8	2,004	-67.744%
2025-12-03	351.6000	352.5500	347.6000	347.8000	+0.317%	5	2,005	-69.206%
2025-12-02	346.7800	348.3800	346.4800	346.7000	-2.803%	65	2,001	-69.109%
2025-11-26	370.0000	370.0000	356.7000	356.7000	-5.635%	14	2,019	-69.975%
2025-11-25	383.5000	383.5000	377.2000	378.0000	-14.769%	26	2,019	-71.667%
2025-11-21	443.5000	443.5000	443.5000	443.5000	+8.939%	4	2,015	-75.851%
2025-11-20	407.1100	407.1100	407.1100	407.1100	-2.360%	1	2,015	-73.693%
2025-11-19	418.0300	418.0300	416.9500	416.9500	-4.061%	100	1,996	-74.313%
2025-11-18	434.6000	434.6000	434.6000	434.6000	+3.976%	1	1,965	-75.357%
2025-11-17	419.5100	419.5800	417.9800	417.9800	+6.302%	7	1,965	-74.377%
2025-11-14	428.7500	429.0200	382.4000	393.2000	+0.434%	18	1,964	-72.762%
2025-11-13	364.8000	398.0000	364.8000	391.5000	+9.358%	6	1,961	-72.644%
2025-11-12	360.2000	361.2000	358.0000	358.0000	-0.223%	9	1,959	-70.084%
2025-11-11	358.4000	358.8000	358.4000	358.8000	-15.622%	3	1,959	-70.151%
2025-11-07	425.2300	425.2300	425.2300	425.2300	+9.342%	1	1,960	-74.814%
2025-11-06	388.9000	388.9000	388.9000	388.9000	+9.085%	1	1,959	-72.461%
2025-10-31	350.9000	373.3200	350.8800	356.5100	+4.084%	34	1,958	-69.959%
2025-10-29	342.8200	342.8200	342.5200	342.5200	+1.508%	2	1,957	-68.732%
2025-10-28	336.9000	337.4300	336.9000	337.4300	-0.354%	3	1,958	-68.260%
2025-10-27	338.5200	341.6800	338.4500	338.6300	-5.276%	231	2,038	-68.373%
2025-10-24	358.2000	360.4000	353.8800	357.4900	-6.195%	20	2,038	-70.041%
2025-10-22	380.3700	381.1000	380.3700	381.1000	+1.896%	2	2,039	-71.897%
2025-10-21	373.6800	374.0100	373.6800	374.0100	-1.716%	2	2,038	-71.364%
2025-10-20	379.9300	380.5400	379.9300	380.5400	-13.784%	4	2,038	-71.856%
2025-10-17	443.6000	443.6000	441.3800	441.3800	+5.586%	2	2,036	-75.735%
2025-10-16	417.7900	418.1200	417.7900	418.0300	-0.372%	4	2,037	-74.380%
2025-10-14	419.5900	419.5900	419.5900	419.5900	+9.668%	31	2,039	-74.475%
2025-10-09	379.3000	383.1000	379.3000	382.6000	+1.364%	29	2,039	-72.007%
2025-10-06	377.4500	377.4500	377.4500	377.4500	-1.313%	2	2,012	-71.625%
2025-10-01	382.6800	382.6800	382.4700	382.4700	-0.104%	2	2,011	-71.998%
2025-09-30	390.0000	395.3000	382.8700	382.8700	-0.849%	106	2,012	-72.027%
2025-09-29	381.2000	386.1500	381.2000	386.1500	-3.366%	3	1,946	-72.265%
2025-09-26	399.6000	399.6000	399.6000	399.6000	-1.890%	2	1,946	-73.198%
2025-09-25	407.3000	407.3000	407.3000	407.3000	+0.456%	1	1,946	-73.705%
2025-09-24	396.0000	405.4500	395.8000	405.4500	+6.055%	43	1,947	-73.585%
2025-09-23	380.6600	382.3000	380.1200	382.3000	-0.417%	229	1,918	-71.985%
2025-09-19	387.1800	387.1800	383.9000	383.9000	-0.570%	4	1,728	-72.102%
2025-09-18	387.2900	387.2900	381.3400	386.1000	-2.554%	86	1,726	-72.261%
2025-09-17	397.4000	398.3600	396.2200	396.2200	-0.395%	59	1,683	-72.970%
2025-09-16	397.9000	398.8400	397.1700	397.7900	+1.203%	338	1,681	-73.076%
2025-09-15	389.7800	393.1000	388.9200	393.0600	-0.838%	208	1,412	-72.752%
2025-09-12	396.5100	397.6800	396.3800	396.3800	-0.038%	12	1,303	-72.980%
2025-09-11	405.7100	406.1600	395.7700	396.5300	-4.032%	356	1,297	-72.991%
2025-09-10	404.4600	413.2400	404.4600	413.1900	-1.292%	21	1,119	-74.080%
2025-09-09	418.6000	418.6000	418.6000	418.6000	-1.531%	2	1,109	-74.415%
2025-09-08	425.7200	425.7200	425.1100	425.1100	-0.258%	12	1,109	-74.807%
2025-09-04	426.2100	426.2100	426.2100	426.2100	-2.812%	1	1,077	-74.872%
2025-09-03	438.4900	438.6500	438.4900	438.5400	+0.837%	134	1,076	-75.578%
2025-08-25	434.9000	434.9000	434.9000	434.9000	-6.089%	1	1,076	-75.374%
2025-08-08	463.0800	463.1000	463.0800	463.1000	+1.202%	4	99	-76.873%
2025-07-28	457.6000	457.6000	457.6000	457.6000	-2.707%	4	97	-76.595%
2025-07-24	470.3600	470.3600	470.3300	470.3300	-6.022%	2	93	-77.229%
2025-07-22	500.4800	500.4800	500.4700	500.4700	+2.339%	2	92	-78.600%
2025-07-21	490.3800	490.3800	488.9900	489.0300	-7.082%	58	91	-78.100%
2025-07-11	526.3000	526.3000	526.3000	526.3000	-19.336%	19	76	-79.650%
2025-06-17	652.5700	652.5700	652.4600	652.4600	+3.549%	2	57	-83.585%
2025-06-16	626.5900	630.1000	626.5000	630.1000	-9.792%	30	57	-83.003%
2025-06-02	704.5000	704.5000	698.5000	698.5000	+0.043%	3	58	-84.667%
2025-05-28	694.6000	698.2000	692.1000	698.2000	+3.822%	4	58	-84.661%
2025-05-19	683.1000	683.1000	667.4000	672.5000	-0.811%	8	58	-84.074%
2025-05-16	690.7000	690.7000	678.0000	678.0000	-3.980%	12	59	-84.204%
2025-05-14	712.8000	712.8000	706.1000	706.1000	-7.489%	3	59	-84.832%
2025-03-26	763.2000	763.2600	763.2000	763.2600	+0.156%	2	58	-85.968%
2025-03-06	761.7700	762.0700	761.7700	762.0700	+1.084%	2	57	-85.946%
2025-03-05	753.9000	753.9000	753.9000	753.9000	+34.712%	1	57	-85.794%
2025-01-23	559.6200	559.6400	559.6200	559.6400	-5.661%	50	56	-80.863%
2024-12-24	593.2200	593.2200	593.2200	593.2200	-4.282%	2	8	-81.946%
2024-12-18	578.0000	619.7600	578.0000	619.7600	-24.649%	8	8	-82.719%
2024-10-01	822.5000	822.5000	822.5000	822.5000	+3.472%	2	2	-86.979%
2024-09-30	794.9000	794.9000	794.9000	794.9000	0.000%	2	0	-86.527%

.dark-mode .PDTS1K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PDTS1K{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P6650SPX Dec 18 2026 6650.00 Put (SPX261218P06650000)option OPRA

SPX20261218P6650
SPX Dec 18 2026 6650.00 Put (SPX261218P06650000)
option OPRA