Dark

SPX20261218P6725
SPX Dec 18 2026 6725.00 Put (SPX261218P06725000)
option OPRA

EOD

Sep 10, 2026

61.30+15.009%(+8.00)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	57.4000	61.3000	57.4000	61.3000	+15.009%	43	10,856	0.000%
2026-09-09	52.5000	53.3000	52.0000	53.3000	+13.163%	19	10,857	+15.009%
2026-09-08	47.2900	47.3000	47.0200	47.1000	+6.779%	18	10,923	+30.149%
2026-09-04	43.9000	44.1100	43.9000	44.1100	+0.938%	21	10,925	+38.971%
2026-09-03	48.0200	48.3200	43.7000	43.7000	-15.637%	5	10,925	+40.275%
2026-09-02	54.3000	54.3000	51.8000	51.8000	-11.679%	4	10,926	+18.340%
2026-09-01	58.6500	58.6500	58.6500	58.6500	+14.887%	2	10,929	+4.518%
2026-08-27	54.7500	54.7500	51.0500	51.0500	-13.210%	4	10,929	+20.078%
2026-08-26	58.4500	58.8200	58.4500	58.8200	-13.538%	4	10,929	+4.216%
2026-08-20	68.0300	68.0300	68.0300	68.0300	+6.214%	1	10,236	-9.893%
2026-08-17	63.6000	64.0500	63.6000	64.0500	+5.172%	3	10,236	-4.294%
2026-08-13	59.9600	61.4500	59.9600	60.9000	-11.224%	12	10,236	+0.657%
2026-08-11	68.6000	68.6000	68.6000	68.6000	+5.150%	2	10,233	-10.641%
2026-08-10	65.2400	65.2400	65.2400	65.2400	-3.348%	2	10,233	-6.039%
2026-08-07	67.3800	67.5000	67.3800	67.5000	-4.688%	7	10,233	-9.185%
2026-08-06	70.8200	70.8200	70.8200	70.8200	+1.885%	1	10,239	-13.443%
2026-08-05	70.6600	70.6600	69.5100	69.5100	-2.002%	8	10,240	-11.811%
2026-08-04	73.8700	73.8700	70.9300	70.9300	-12.215%	13	10,239	-13.577%
2026-08-03	82.8100	82.8100	80.8000	80.8000	-19.817%	16	10,251	-24.134%
2026-07-31	100.7700	100.7700	100.7700	100.7700	-21.944%	2	10,248	-39.168%
2026-07-29	117.3500	129.1000	117.3500	129.1000	+17.470%	20	10,247	-52.517%
2026-07-28	118.4400	118.4400	106.6700	109.9000	-3.512%	17	10,250	-44.222%
2026-07-24	122.7900	123.2200	113.9000	113.9000	-11.910%	181	10,254	-46.181%
2026-07-23	122.9800	129.3000	122.9800	129.3000	+24.088%	3	10,318	-52.591%
2026-07-22	104.2000	104.2000	104.2000	104.2000	-3.393%	13	10,316	-41.171%
2026-07-21	107.8800	108.0000	107.8600	107.8600	-3.012%	12	10,329	-43.167%
2026-07-20	109.1200	111.8200	109.1200	111.2100	-6.104%	55	10,335	-44.879%
2026-07-17	116.5100	118.4400	114.9200	118.4400	+11.652%	24	10,345	-48.244%
2026-07-16	98.2300	106.0800	98.2300	106.0800	+7.260%	2	10,345	-42.213%
2026-07-15	98.9000	98.9000	98.9000	98.9000	-9.845%	3	10,346	-38.018%
2026-07-13	111.8500	111.8500	109.7000	109.7000	+10.362%	2	10,343	-44.120%
2026-07-10	103.6100	103.6100	99.4000	99.4000	-7.103%	39	10,342	-38.330%
2026-07-09	109.2800	109.2800	106.0000	107.0000	-11.497%	65	10,348	-42.710%
2026-07-02	120.9000	120.9000	120.9000	120.9000	+7.812%	203	10,687	-49.297%
2026-07-01	111.8800	112.1400	111.8800	112.1400	-6.159%	8	10,687	-45.336%
2026-06-30	120.5000	120.5000	119.5000	119.5000	-20.793%	32	10,691	-48.703%
2026-06-24	147.8900	151.3400	145.6300	150.8700	+0.580%	22	10,593	-59.369%
2026-06-23	148.4000	150.0000	148.4000	150.0000	+14.767%	11	10,592	-59.133%
2026-06-22	123.4300	130.7000	122.5000	130.7000	-1.433%	15	10,582	-53.099%
2026-06-18	128.7200	132.6000	128.7200	132.6000	-10.424%	57	10,590	-53.771%
2026-06-17	138.2000	148.0300	138.2000	148.0300	+16.467%	5	10,590	-58.589%
2026-06-16	126.0000	127.1000	125.9000	127.1000	+2.749%	5	10,590	-51.770%
2026-06-15	127.1500	127.1500	123.0000	123.7000	-18.484%	150	10,608	-50.445%
2026-06-12	156.6200	156.9400	151.7500	151.7500	-20.216%	16	10,608	-59.605%
2026-06-11	190.2000	190.2000	190.2000	190.2000	-1.041%	9	10,608	-67.771%
2026-06-10	172.4400	192.2000	172.4400	192.2000	+10.989%	26	10,608	-68.106%
2026-06-09	151.3800	173.1700	151.2000	173.1700	+11.313%	129	10,601	-64.601%
2026-06-08	155.2000	155.5700	154.3300	155.5700	-0.416%	4	10,607	-60.597%
2026-06-05	142.5000	156.7000	142.5000	156.2200	+12.388%	44	10,607	-60.760%
2026-06-04	139.0000	139.0000	139.0000	139.0000	+5.263%	1	10,581	-55.899%
2026-06-02	132.0500	132.0500	132.0500	132.0500	-0.789%	2	10,581	-53.578%
2026-06-01	133.1000	133.1000	133.1000	133.1000	-3.313%	2	10,579	-53.944%
2026-05-28	146.7000	146.7000	137.6600	137.6600	-7.049%	43	10,581	-55.470%
2026-05-27	148.1000	148.1000	148.1000	148.1000	+0.407%	3	10,578	-58.609%
2026-05-26	145.3200	147.5000	144.7900	147.5000	-2.627%	7	10,581	-58.441%
2026-05-22	154.0800	154.0800	151.4800	151.4800	-4.308%	105	10,581	-59.533%
2026-05-21	158.3000	158.3000	158.3000	158.3000	-7.643%	1	10,583	-61.276%
2026-05-20	171.4000	171.4000	171.4000	171.4000	-5.979%	1	10,583	-64.236%
2026-05-19	181.3000	182.3000	181.3000	182.3000	+9.925%	2	10,586	-66.374%
2026-05-14	172.9000	172.9000	164.7000	165.8400	-8.729%	34	10,586	-63.037%
2026-05-12	190.7000	192.2000	181.0000	181.7000	-0.329%	28	10,587	-66.263%
2026-05-11	182.3000	182.3000	182.3000	182.3000	+0.236%	6	10,587	-66.374%
2026-05-08	182.7900	182.7900	181.8700	181.8700	-5.128%	131	10,562	-66.295%
2026-05-07	193.5000	193.5000	191.7000	191.7000	+1.676%	4	10,439	-68.023%
2026-05-06	197.8600	197.8600	188.5400	188.5400	-9.530%	31	10,440	-67.487%
2026-05-05	205.2000	209.3000	205.2000	208.4000	+4.576%	20	10,451	-70.585%
2026-05-01	201.4500	201.4500	199.2300	199.2800	-6.996%	48	10,481	-69.239%
2026-04-30	224.1000	224.1000	214.0000	214.2700	-8.078%	20	10,481	-71.391%
2026-04-29	233.1000	233.1000	233.1000	233.1000	+1.463%	1	10,471	-73.702%
2026-04-27	233.0100	233.0100	229.7400	229.7400	-1.917%	6	10,471	-73.318%
2026-04-24	240.6200	240.6200	233.3800	234.2300	-5.070%	26	10,471	-73.829%
2026-04-23	242.4400	249.6300	239.1000	246.7400	+3.943%	317	10,473	-75.156%
2026-04-22	238.7900	243.9800	236.8000	237.3800	-5.128%	330	10,492	-74.176%
2026-04-21	242.8500	253.1200	242.8100	250.2100	+2.823%	72	10,519	-75.501%
2026-04-20	241.3000	249.9700	241.3000	243.3400	+3.241%	79	10,519	-74.809%
2026-04-17	243.6500	243.6500	231.2700	235.7000	-8.537%	607	10,491	-73.992%
2026-04-16	268.9000	268.9000	257.7000	257.7000	-3.987%	24	10,630	-76.213%
2026-04-15	268.9000	268.9000	268.4000	268.4000	-15.756%	6	10,627	-77.161%
2026-04-13	322.9000	322.9000	318.6000	318.6000	-1.667%	7	10,631	-80.760%
2026-04-10	324.0000	324.0000	324.0000	324.0000	+1.504%	150	10,634	-81.080%
2026-04-09	347.1600	347.7900	319.2000	319.2000	-7.561%	6	10,735	-80.796%
2026-04-08	337.3400	351.5100	337.3400	345.3100	-22.262%	231	10,736	-82.248%
2026-04-02	490.1900	490.1900	444.2000	444.2000	+0.339%	5	10,659	-86.200%
2026-04-01	448.3000	448.3000	437.8000	442.7000	-9.177%	9	10,659	-86.153%
2026-03-31	519.0500	519.0500	487.3900	487.4300	-11.782%	48	10,662	-87.424%
2026-03-30	553.2400	553.2400	552.5300	552.5300	+14.561%	35	10,661	-88.906%
2026-03-26	457.0700	482.3000	457.0700	482.3000	+8.626%	51	10,672	-87.290%
2026-03-25	434.7000	451.7000	434.7000	444.0000	-5.532%	12	10,692	-86.194%
2026-03-24	470.0000	470.0000	470.0000	470.0000	+6.407%	1	21,874	-86.957%
2026-03-23	425.0000	444.0000	418.0000	441.7000	-7.227%	62	12,757	-86.122%
2026-03-20	476.1100	476.1100	476.1100	476.1100	+4.113%	1	12,736	-87.125%
2026-03-19	457.3000	457.3000	457.3000	457.3000	+8.237%	365	12,736	-86.595%
2026-03-18	413.2000	422.5000	411.3000	422.5000	+8.920%	27	12,395	-85.491%
2026-03-17	386.9000	388.4400	386.8000	387.9000	-5.719%	9	12,395	-84.197%
2026-03-16	395.6100	411.8100	395.6100	411.4300	-4.042%	4	12,395	-85.101%
2026-03-13	409.2100	428.7600	409.2100	428.7600	+5.055%	18	12,397	-85.703%
2026-03-12	403.8000	418.8900	402.0000	408.1300	+7.160%	58	12,397	-84.980%
2026-03-11	386.7000	386.8200	380.8600	380.8600	+0.147%	5	12,399	-83.905%
2026-03-10	374.5200	380.3000	353.0000	380.3000	+3.202%	342	12,399	-83.881%
2026-03-09	435.4100	435.4200	368.5000	368.5000	-9.723%	934	12,600	-83.365%
2026-03-06	387.7800	408.1900	387.7800	408.1900	+8.475%	70	12,654	-84.982%
2026-03-05	375.3000	377.5000	369.1000	376.3000	+11.927%	6	12,700	-83.710%
2026-03-04	336.2000	336.2000	336.2000	336.2000	-15.752%	1	12,700	-81.767%
2026-03-03	398.3900	399.0600	395.4600	399.0600	+19.744%	6	12,700	-84.639%
2026-03-02	345.2900	346.1800	332.4100	333.2600	-2.726%	8	12,700	-81.606%
2026-02-27	342.6000	342.6000	342.6000	342.6000	+2.025%	9	12,700	-82.107%
2026-02-24	336.4700	336.4700	333.6100	335.8000	-5.007%	5	12,700	-81.745%
2026-02-23	353.5000	353.5000	353.5000	353.5000	+7.382%	1	12,697	-82.659%
2026-02-20	329.2000	329.2000	329.2000	329.2000	-0.121%	1	12,698	-81.379%
2026-02-18	322.8400	339.7000	322.8400	329.6000	-4.960%	10	12,697	-81.402%
2026-02-12	341.6700	346.8000	341.6700	346.8000	+13.630%	2	12,696	-82.324%
2026-02-09	310.9900	311.0100	305.2000	305.2000	-5.797%	5	12,696	-79.915%
2026-02-06	324.1100	324.1100	323.9800	323.9800	-2.469%	2	12,696	-81.079%
2026-02-04	325.6000	332.3800	325.6000	332.1800	+10.066%	12	12,692	-81.546%
2026-02-02	298.3800	301.8000	297.3100	301.8000	-5.184%	275	12,692	-79.689%
2026-01-30	318.3000	318.3000	318.3000	318.3000	-3.790%	9	12,715	-80.741%
2026-01-29	337.6000	340.5000	330.8400	330.8400	+8.665%	12	12,715	-81.471%
2026-01-28	308.1200	308.1200	304.2600	304.4600	+1.554%	1,897	12,708	-79.866%
2026-01-27	298.1000	299.8000	298.1000	299.8000	-0.971%	2	14,145	-79.553%
2026-01-26	302.9500	302.9500	302.7400	302.7400	-5.453%	2	14,143	-79.752%
2026-01-22	317.5000	320.2000	317.5000	320.2000	-4.569%	8	14,143	-80.856%
2026-01-21	335.5500	335.5500	335.5300	335.5300	-8.074%	4	14,143	-81.730%
2026-01-20	365.0000	365.0000	365.0000	365.0000	+18.276%	24	14,143	-83.205%
2026-01-16	310.0000	310.0000	308.6000	308.6000	+1.247%	4	14,115	-80.136%
2026-01-15	307.2600	307.3500	303.1000	304.8000	-6.951%	75	14,115	-79.888%
2026-01-14	319.8700	328.2600	319.8700	327.5700	+7.014%	461	14,561	-81.286%
2026-01-13	306.1000	306.1000	306.1000	306.1000	-2.420%	4	14,112	-79.974%
2026-01-07	313.6900	313.6900	313.6900	313.6900	-2.490%	501	14,106	-80.458%
2025-12-30	322.1000	322.1000	321.7000	321.7000	+1.164%	5	14,105	-80.945%
2025-12-29	318.3900	318.3900	318.0000	318.0000	+0.442%	107	14,105	-80.723%
2025-12-26	316.2000	316.6000	316.2000	316.6000	-0.431%	7	14,012	-80.638%
2025-12-24	317.9500	317.9700	317.9500	317.9700	-10.059%	2	14,012	-80.721%
2025-12-19	352.4900	353.5300	352.4900	353.5300	-3.116%	357	14,012	-82.661%
2025-12-18	366.7000	376.0000	364.9000	364.9000	-6.318%	8	13,793	-83.201%
2025-12-17	387.7000	390.0200	387.7000	389.5100	+1.942%	276	13,790	-84.262%
2025-12-16	382.0900	382.0900	382.0900	382.0900	+5.561%	1	13,538	-83.957%
2025-12-12	370.4800	370.4800	361.9600	361.9600	+5.787%	636	13,543	-83.064%
2025-12-11	344.8300	344.8300	342.1600	342.1600	-1.116%	316	13,509	-82.084%
2025-12-10	346.0200	346.0200	346.0200	346.0200	-5.407%	1	13,217	-82.284%
2025-12-08	365.8000	365.8000	365.8000	365.8000	+2.799%	1	13,217	-83.242%
2025-12-05	349.9800	355.8900	349.9800	355.8400	-1.972%	11,649	13,216	-82.773%
2025-12-04	365.5900	365.5900	363.0000	363.0000	-1.466%	1,479	1,569	-83.113%
2025-12-03	368.4000	368.4000	368.4000	368.4000	+0.272%	1	378	-83.360%
2025-12-02	367.1000	367.4000	367.1000	367.4000	-2.779%	5	378	-83.315%
2025-11-28	377.9000	377.9000	377.9000	377.9000	-1.440%	1	378	-83.779%
2025-11-26	382.8000	383.4700	382.8000	383.4200	-4.025%	5	378	-84.012%
2025-11-25	401.4000	401.4000	399.5000	399.5000	-4.151%	3	378	-84.656%
2025-11-14	416.8000	416.8000	416.8000	416.8000	+1.042%	1	375	-85.293%
2025-11-13	392.0000	412.5000	392.0000	412.5000	+8.126%	13	375	-85.139%
2025-11-12	381.5000	381.5000	381.5000	381.5000	+0.316%	1	376	-83.932%
2025-11-11	380.3000	380.3000	379.0000	380.3000	-9.997%	3	375	-83.881%
2025-11-07	422.5400	422.5400	422.5400	422.5400	+3.167%	4	375	-85.492%
2025-11-06	423.5600	424.3000	409.5700	409.5700	+1.479%	7	371	-85.033%
2025-11-04	403.6000	403.6000	403.6000	403.6000	+5.654%	20	365	-84.812%
2025-10-31	374.6300	382.0000	374.6300	382.0000	+1.736%	68	351	-83.953%
2025-10-30	372.5300	375.4800	371.2900	375.4800	+4.617%	138	331	-83.674%
2025-10-28	358.9000	359.0000	357.8100	358.9100	-4.413%	16	333	-82.921%
2025-10-24	375.4800	375.4800	375.4800	375.4800	-6.660%	2	326	-83.674%
2025-10-22	402.0100	402.2700	402.0100	402.2700	+1.512%	2	325	-84.761%
2025-10-21	395.8700	396.2800	395.8700	396.2800	-0.808%	2	324	-84.531%
2025-10-20	402.6600	402.6600	399.2900	399.5100	-3.756%	11	323	-84.656%
2025-10-15	415.1000	415.1000	415.1000	415.1000	+3.439%	10	313	-85.232%
2025-10-09	400.6900	401.3000	400.6900	401.3000	-0.092%	2	310	-84.725%
2025-10-07	392.5200	401.6700	392.5000	401.6700	-7.428%	3	310	-84.739%
2025-09-25	433.8000	433.9000	433.8000	433.9000	+3.275%	2	310	-85.872%
2025-09-24	420.1500	420.1500	420.1400	420.1400	+3.944%	2	308	-85.410%
2025-09-23	404.2000	404.2000	404.2000	404.2000	+1.095%	1	307	-84.834%
2025-09-22	399.8800	399.8800	399.8200	399.8200	-2.330%	3	306	-84.668%
2025-09-19	408.7000	409.3600	408.7000	409.3600	-0.660%	4	305	-85.025%
2025-09-18	404.3400	412.1200	402.9600	412.0800	-0.160%	102	303	-85.124%
2025-09-15	412.3400	412.7400	412.3400	412.7400	-1.532%	4	252	-85.148%
2025-09-12	421.5600	421.5600	418.6600	419.1600	-0.262%	44	250	-85.376%
2025-09-11	427.6000	428.6600	420.1300	420.2600	-2.722%	328	234	-85.414%
2025-09-10	431.4600	433.4200	431.4200	432.0200	-2.764%	60	73	-85.811%
2025-09-09	443.9000	444.3000	443.9000	444.3000	-1.354%	3	44	-86.203%
2025-09-04	461.1400	461.1400	450.4000	450.4000	-3.231%	5	44	-86.390%
2025-09-03	477.4900	477.7200	465.2200	465.4400	-5.032%	32	42	-86.830%
2025-09-02	490.1000	490.1000	490.1000	490.1000	+5.780%	10	26	-87.492%
2025-08-29	465.0000	467.8400	463.3200	463.3200	-1.106%	21	9	-86.769%
2025-08-13	468.5000	468.5000	468.5000	468.5000	-4.563%	1	7	-86.916%
2025-08-08	498.3000	498.3000	490.9000	490.9000	+2.630%	3	6	-87.513%
2025-07-31	477.9500	478.3200	477.9500	478.3200	-3.415%	4	4	-87.184%
2025-07-24	495.5700	495.5700	495.2300	495.2300	-27.279%	2	4	-87.622%
2025-06-23	687.4000	711.3000	681.0000	681.0000	-1.233%	7	3	-90.999%
2025-06-20	689.5000	689.5000	689.5000	689.5000	+3.064%	4	9	-91.109%
2025-06-12	669.0000	669.0000	669.0000	669.0000	+1.333%	1	7	-90.837%
2025-06-10	669.0000	673.8000	660.2000	660.2000	-1.917%	5	6	-90.715%
2025-06-06	673.1000	673.1000	673.1000	673.1000	0.000%	2	1	-90.893%

.dark-mode .qm0N6q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qm0N6q{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P6725SPX Dec 18 2026 6725.00 Put (SPX261218P06725000)option OPRA

SPX20261218P6725
SPX Dec 18 2026 6725.00 Put (SPX261218P06725000)
option OPRA