Dark

SPX20261218P6675
SPX Dec 18 2026 6675.00 Put (SPX261218P06675000)
option OPRA

EOD

Jul 7, 2026

106.40+6.071%(+6.09)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	106.9900	106.9900	106.4000	106.4000	+6.071%	2	4,725	0.000%
2026-07-06	104.3800	104.7300	100.2900	100.3100	-15.121%	52	4,725	+6.071%
2026-07-02	118.1800	118.1800	118.1800	118.1800	-2.733%	12	4,699	-9.968%
2026-06-29	128.0000	128.0000	121.2100	121.5000	-11.957%	52	4,699	-12.428%
2026-06-26	139.5000	139.5000	138.0000	138.0000	-0.933%	44	4,682	-22.899%
2026-06-25	139.2000	139.9000	139.2000	139.3000	-6.069%	46	4,656	-23.618%
2026-06-24	147.8000	148.4000	147.7000	148.3000	+26.385%	48	4,634	-28.254%
2026-06-22	116.5000	117.3400	116.5000	117.3400	-4.609%	5	4,586	-9.323%
2026-06-17	123.0100	123.0100	123.0100	123.0100	+1.243%	2	4,586	-13.503%
2026-06-16	119.9000	121.5000	119.9000	121.5000	+2.445%	4	4,586	-12.428%
2026-06-15	121.2600	121.6000	118.6000	118.6000	-17.063%	25	4,598	-10.287%
2026-06-12	152.1200	152.1200	143.0000	143.0000	-19.879%	37	4,598	-25.594%
2026-06-11	178.4800	178.4800	178.4800	178.4800	-2.518%	1	4,598	-40.385%
2026-06-10	179.3400	183.1700	179.3400	183.0900	+2.917%	6	4,598	-41.887%
2026-06-09	166.5000	177.9000	164.9000	177.9000	+19.677%	33	4,599	-40.191%
2026-06-08	149.9200	150.4700	148.4200	148.6500	-4.362%	20	4,572	-28.422%
2026-06-05	138.8000	155.7800	138.7000	155.4300	+19.231%	138	4,577	-31.545%
2026-06-03	130.9600	131.0300	130.3600	130.3600	+2.686%	5	4,490	-18.380%
2026-06-02	126.9500	126.9500	126.9500	126.9500	-0.587%	4	4,487	-16.187%
2026-06-01	123.8600	127.7000	123.8600	127.7000	+1.357%	3	4,483	-16.680%
2026-05-29	126.6000	126.6000	125.9800	125.9900	-3.323%	6	4,481	-15.549%
2026-05-28	130.3200	130.3200	130.3200	130.3200	-6.714%	60	4,484	-18.355%
2026-05-27	140.3400	141.1900	139.7000	139.7000	-1.342%	10	4,544	-23.837%
2026-05-26	138.2000	141.6000	138.2000	141.6000	-2.075%	3	4,544	-24.859%
2026-05-22	145.0000	145.0000	144.6000	144.6000	-5.976%	6	4,544	-26.418%
2026-05-21	164.3400	166.3300	153.7900	153.7900	-6.054%	64	4,540	-30.815%
2026-05-20	163.7000	163.7000	163.7000	163.7000	-4.045%	1	4,540	-35.003%
2026-05-19	170.9000	170.9000	170.6000	170.6000	-1.671%	2	4,510	-37.632%
2026-05-18	169.2500	173.5000	169.2500	173.5000	-0.282%	66	4,510	-38.674%
2026-05-15	173.7000	173.9900	168.6600	173.9900	+10.260%	347	4,510	-38.847%
2026-05-14	165.9000	166.3400	157.7000	157.8000	-9.700%	36	4,570	-32.573%
2026-05-13	174.3500	174.7500	174.3500	174.7500	+1.481%	4	4,578	-39.113%
2026-05-11	172.2000	172.2000	172.2000	172.2000	-0.577%	17	4,578	-38.211%
2026-05-08	174.3100	174.3100	172.9300	173.2000	-5.459%	27	4,581	-38.568%
2026-05-07	177.9900	183.2000	177.9900	183.2000	+1.311%	91	4,607	-41.921%
2026-05-06	187.4300	188.2000	180.8000	180.8300	-9.372%	87	4,677	-41.160%
2026-05-05	199.5100	199.6100	196.7000	199.5300	+0.468%	32	4,683	-46.675%
2026-05-01	193.6500	199.1000	193.6500	198.6000	-2.350%	121	4,207	-46.425%
2026-04-30	213.1100	214.8000	203.3800	203.3800	-10.488%	14	4,207	-47.684%
2026-04-28	227.2100	227.2100	227.2100	227.2100	+2.002%	2	4,205	-53.171%
2026-04-27	222.7600	222.7600	222.7500	222.7500	-0.246%	4	4,205	-52.233%
2026-04-24	229.7300	230.4200	223.3000	223.3000	-5.349%	10	4,203	-52.351%
2026-04-23	232.9000	252.4700	228.0000	235.9200	+3.870%	80	4,201	-54.900%
2026-04-22	230.8200	230.8200	227.0800	227.1300	-7.895%	12	4,150	-53.155%
2026-04-21	229.6000	246.6000	229.0600	246.6000	+4.825%	76	4,142	-56.853%
2026-04-20	235.5100	235.5100	235.2500	235.2500	+3.257%	8	4,142	-54.772%
2026-04-17	228.1200	229.5500	220.6100	227.8300	-7.266%	1,540	4,140	-53.299%
2026-04-16	249.3600	255.3200	244.0800	245.6800	-2.116%	1,144	3,377	-56.692%
2026-04-15	256.9000	257.1800	250.9900	250.9900	-3.935%	17	2,825	-57.608%
2026-04-14	269.5000	269.5000	261.2700	261.2700	-9.545%	11	2,823	-59.276%
2026-04-13	317.8700	317.8700	288.8400	288.8400	-7.185%	3	2,813	-63.163%
2026-04-10	313.2400	313.2400	311.2000	311.2000	+1.832%	7	2,814	-65.810%
2026-04-09	331.8400	331.9400	305.6000	305.6000	-24.729%	94	2,815	-65.183%
2026-04-06	409.1000	410.6000	406.0000	406.0000	-5.162%	5	2,851	-73.793%
2026-04-02	430.5000	432.8000	425.2000	428.1000	+0.493%	20	2,843	-75.146%
2026-04-01	424.1000	426.0000	424.1000	426.0000	-13.877%	3	2,843	-75.023%
2026-03-31	505.3900	505.3900	493.1800	494.6400	-7.875%	102	2,844	-78.489%
2026-03-30	537.0400	537.0400	536.9200	536.9200	+5.683%	2	2,808	-80.183%
2026-03-27	516.0800	516.0800	501.6500	508.0500	+18.620%	132	2,805	-79.057%
2026-03-25	416.8000	428.3000	416.7000	428.3000	+2.555%	7	2,824	-75.158%
2026-03-23	433.8000	433.8000	417.6300	417.6300	-7.131%	5	2,825	-74.523%
2026-03-20	445.4000	449.7000	444.9000	449.7000	+12.117%	4	2,824	-76.340%
2026-03-18	401.1000	401.8000	401.1000	401.1000	+7.794%	28	2,828	-73.473%
2026-03-17	374.4600	375.4800	372.1000	372.1000	-6.975%	55	2,821	-71.406%
2026-03-12	400.0000	400.0000	400.0000	400.0000	+8.167%	2	2,809	-73.400%
2026-03-11	372.0000	372.5000	369.8000	369.8000	+1.593%	6	2,809	-71.228%
2026-03-10	355.7100	365.3000	340.8700	364.0000	+2.767%	34	2,814	-70.769%
2026-03-09	396.8000	401.4200	354.2000	354.2000	-2.155%	10	2,816	-69.960%
2026-03-05	337.6000	362.0000	337.6000	362.0000	+14.975%	5	2,816	-70.608%
2026-03-04	322.3200	323.2400	313.3000	314.8500	-11.460%	62	2,820	-66.206%
2026-03-03	381.9000	381.9000	355.6000	355.6000	+8.148%	2	2,789	-70.079%
2026-02-27	326.3000	328.8100	325.8000	328.8100	+9.076%	21	2,789	-67.641%
2026-02-26	300.7900	301.4500	300.7900	301.4500	+0.416%	2	2,769	-64.704%
2026-02-25	300.2000	300.2000	300.2000	300.2000	-8.901%	1	2,769	-64.557%
2026-02-19	327.2800	329.5300	326.7400	329.5300	+4.692%	27	2,769	-67.712%
2026-02-18	314.6900	314.7600	314.6900	314.7600	-10.853%	2	2,768	-66.196%
2026-02-17	352.2700	354.0600	351.8500	353.0800	+4.865%	236	2,768	-69.865%
2026-02-13	336.5500	336.7000	336.5500	336.7000	+0.486%	25	2,756	-68.399%
2026-02-12	334.5100	335.0700	334.5100	335.0700	+9.062%	149	2,756	-68.245%
2026-02-11	308.1200	308.1200	307.2300	307.2300	+6.418%	2	2,648	-65.368%
2026-02-10	288.6300	288.7000	288.6300	288.7000	-1.333%	2	2,647	-63.145%
2026-02-09	291.5100	292.6000	291.5100	292.6000	-7.834%	23	2,646	-63.636%
2026-02-06	317.2100	317.4700	317.2100	317.4700	-7.771%	2	2,636	-66.485%
2026-02-05	345.9600	346.0500	344.2200	344.2200	+2.937%	12	2,635	-69.090%
2026-02-04	332.9300	334.4000	332.9300	334.4000	+15.549%	8	2,636	-68.182%
2026-02-02	289.0700	291.6900	285.5300	289.4000	-4.677%	95	2,636	-63.234%
2026-01-30	305.6000	305.6000	303.6000	303.6000	-2.065%	8	2,599	-64.954%
2026-01-29	328.2800	328.2800	310.0000	310.0000	+6.317%	8	2,591	-65.677%
2026-01-28	287.5000	296.5100	287.5000	291.5800	+1.398%	2,007	2,586	-63.509%
2026-01-27	288.7500	288.7500	285.0000	287.5600	-1.063%	213	1,668	-62.999%
2026-01-26	292.1000	292.1000	289.5500	290.6500	-3.084%	155	1,687	-63.392%
2026-01-23	300.2000	300.2000	299.2400	299.9000	+0.661%	14	1,687	-64.522%
2026-01-22	298.0800	298.0800	297.9300	297.9300	-13.132%	4	1,687	-64.287%
2026-01-20	343.0200	343.0200	342.9700	342.9700	+15.517%	4	1,687	-68.977%
2026-01-16	296.9000	296.9000	296.9000	296.9000	+1.852%	1	1,686	-64.163%
2026-01-15	293.8500	295.1300	290.4000	291.5000	-4.832%	18	1,686	-63.499%
2026-01-14	309.6000	318.3500	306.0500	306.3000	+4.007%	196	1,681	-65.263%
2026-01-13	294.6400	294.6400	294.5000	294.5000	+2.221%	6	1,642	-63.871%
2026-01-12	289.9200	290.0200	286.1100	288.1000	-1.440%	150	1,642	-63.068%
2026-01-09	302.9700	303.4000	292.1300	292.3100	-5.822%	86	1,647	-63.600%
2026-01-08	310.4000	310.9300	310.2500	310.3800	+2.179%	18	1,647	-65.719%
2026-01-06	309.1000	309.1100	303.7000	303.7600	-2.482%	133	1,647	-64.972%
2026-01-05	311.4100	311.4900	311.4100	311.4900	-5.169%	2	1,656	-65.842%
2026-01-02	328.1500	328.4700	328.1500	328.4700	+6.232%	4	1,657	-67.607%
2025-12-30	309.2000	309.2000	309.2000	309.2000	-0.457%	4	1,657	-65.589%
2025-12-29	310.6200	310.6200	310.6200	310.6200	+2.593%	2	1,657	-65.746%
2025-12-26	303.4500	303.4500	302.6400	302.7700	+0.106%	8	1,659	-64.858%
2025-12-24	303.2500	303.2500	300.7400	302.4500	-1.607%	17	1,668	-64.821%
2025-12-23	307.0400	307.3900	306.9400	307.3900	-13.805%	10	1,668	-65.386%
2025-12-18	362.3000	363.4000	356.6200	356.6200	-0.774%	6	1,673	-70.164%
2025-12-16	359.4000	359.4000	359.4000	359.4000	+3.080%	1	1,672	-70.395%
2025-12-15	348.9500	349.1000	348.5100	348.6600	+4.392%	158	1,672	-69.483%
2025-12-10	333.0400	333.9900	333.0400	333.9900	-5.332%	8	1,542	-68.143%
2025-12-08	353.5200	354.1900	352.0000	352.8000	+2.905%	11	1,550	-69.841%
2025-12-05	342.7200	342.8400	342.7200	342.8400	-2.367%	2	1,543	-68.965%
2025-12-04	350.6300	351.2200	350.6300	351.1500	+0.645%	180	1,544	-69.700%
2025-12-03	354.3000	354.4000	348.9000	348.9000	-1.746%	5	1,634	-69.504%
2025-12-02	355.3200	355.4300	355.1000	355.1000	-7.790%	43	1,631	-70.037%
2025-11-25	390.9000	391.0000	385.1000	385.1000	-17.242%	9	1,634	-72.371%
2025-11-21	465.3300	465.3300	465.3300	465.3300	+18.995%	1	1,630	-77.135%
2025-11-20	392.0400	392.0400	391.0500	391.0500	-3.540%	2	1,630	-72.791%
2025-11-17	408.7000	408.7000	405.0000	405.4000	+1.350%	3	1,630	-73.754%
2025-11-14	389.9000	400.0000	389.9000	400.0000	+9.167%	4	1,630	-73.400%
2025-11-12	364.5200	366.4100	364.2100	366.4100	+0.057%	20	1,629	-70.961%
2025-11-11	366.3000	366.3000	366.2000	366.2000	-4.381%	3	1,625	-70.945%
2025-11-10	382.9800	382.9800	382.9800	382.9800	-11.292%	1	1,625	-72.218%
2025-11-07	425.2300	431.8000	417.3000	431.7300	+6.181%	5	1,625	-75.355%
2025-11-06	406.8000	406.8000	406.6000	406.6000	+2.874%	6	1,623	-73.832%
2025-11-04	395.2400	395.2400	395.2400	395.2400	+11.069%	80	1,617	-73.080%
2025-10-30	354.4500	355.8500	354.4500	355.8500	+1.846%	2	1,577	-70.100%
2025-10-29	347.9800	349.4000	347.9800	349.4000	+0.660%	4	1,578	-69.548%
2025-10-27	347.1700	347.1700	347.1100	347.1100	-4.214%	80	1,619	-69.347%
2025-10-24	362.6000	362.6600	361.9800	362.3800	-10.404%	6	1,619	-70.639%
2025-10-22	400.6400	404.4600	400.5500	404.4600	+5.664%	64	1,621	-73.693%
2025-10-21	382.9000	382.9000	382.7800	382.7800	-3.255%	4	1,589	-72.203%
2025-10-20	396.5400	396.5400	395.6600	395.6600	-9.418%	4	1,587	-73.108%
2025-10-17	439.5000	439.5000	436.8000	436.8000	+8.237%	3	1,589	-75.641%
2025-10-15	403.6700	403.6700	403.5600	403.5600	-8.240%	2	1,581	-73.635%
2025-10-14	439.8000	439.8000	439.8000	439.8000	+13.867%	15	1,580	-75.807%
2025-10-09	386.2400	386.2400	386.2400	386.2400	+1.309%	1	1,580	-72.452%
2025-10-06	381.2800	381.2800	381.2500	381.2500	-0.532%	2	1,581	-72.092%
2025-10-02	383.3600	383.3600	383.2900	383.2900	-4.283%	2	1,580	-72.240%
2025-09-30	400.0900	400.4400	400.0900	400.4400	+3.347%	2	1,579	-73.429%
2025-09-29	388.5500	388.5500	387.3100	387.4700	-2.851%	32	1,578	-72.540%
2025-09-26	398.9600	398.9600	398.8400	398.8400	-4.811%	2	1,562	-73.323%
2025-09-25	419.1000	419.1000	419.0000	419.0000	+3.957%	3	1,561	-74.606%
2025-09-23	389.1700	403.0500	389.0300	403.0500	+4.724%	7	1,608	-73.601%
2025-09-22	384.8700	384.8700	384.8700	384.8700	-2.106%	1	1,605	-72.354%
2025-09-19	392.0900	395.9000	392.0400	393.1500	-1.548%	12	1,604	-72.937%
2025-09-18	388.8100	399.3300	387.9100	399.3300	-0.622%	10	1,594	-73.355%
2025-09-17	409.0600	410.2900	401.8300	401.8300	+0.297%	15	1,589	-73.521%
2025-09-15	397.6900	400.7000	397.5100	400.6400	-1.736%	4	1,599	-73.442%
2025-09-12	405.2800	407.7200	403.6000	407.7200	-1.560%	50	1,597	-73.904%
2025-09-11	413.6700	414.1800	413.6700	414.1800	-1.699%	2	1,572	-74.311%
2025-09-10	413.4700	421.3600	413.2400	421.3400	-3.024%	458	1,571	-74.747%
2025-09-08	434.8200	434.8300	433.8100	434.4800	+0.537%	36	1,371	-75.511%
2025-09-04	442.3900	442.3900	432.1600	432.1600	-3.413%	7	1,367	-75.379%
2025-09-03	458.2000	458.8000	447.1400	447.4300	-4.457%	56	1,366	-76.220%
2025-09-02	469.2700	482.2500	468.3000	468.3000	+4.394%	5	1,366	-77.280%
2025-08-29	446.3700	451.8800	444.2700	448.5900	+1.491%	98	1,366	-76.281%
2025-08-22	442.0000	442.0000	442.0000	442.0000	-1.559%	1	1,366	-75.928%
2025-08-13	449.0000	449.0000	449.0000	449.0000	-5.310%	1	1,366	-76.303%
2025-08-11	474.1700	474.1800	474.1700	474.1800	-7.334%	12	1,365	-77.561%
2025-07-17	511.7000	511.7100	511.7000	511.7100	-14.243%	2	913	-79.207%
2025-06-26	596.7000	596.7000	596.7000	596.7000	-6.488%	1	16	-82.169%
2025-06-16	638.9400	638.9600	637.9400	638.1000	-7.199%	26	15	-83.325%
2025-06-03	687.6000	687.6000	687.6000	687.6000	-0.822%	1	3	-84.526%
2025-05-20	693.3000	693.3000	693.3000	693.3000	-13.983%	1	2	-84.653%
2025-03-04	806.0000	806.0000	806.0000	806.0000	0.000%	1	0	-86.799%

.dark-mode .snFYjP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .snFYjP{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P6675SPX Dec 18 2026 6675.00 Put (SPX261218P06675000)option OPRA

SPX20261218P6675
SPX Dec 18 2026 6675.00 Put (SPX261218P06675000)
option OPRA