Dark

SPX20261218P6750
SPX Dec 18 2026 6750.00 Put (SPX261218P06750000)
option OPRA

EOD

Jul 7, 2026

116.13+6.249%(+6.83)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	110.8000	116.1300	110.2700	116.1300	+6.249%	37	5,963	0.000%
2026-07-06	112.0100	112.0100	108.8000	109.3000	-11.426%	74	5,933	+6.249%
2026-07-02	114.6000	129.3300	114.6000	123.4000	+6.720%	104	5,827	-5.891%
2026-07-01	116.9800	116.9800	115.5100	115.6300	-2.726%	29	5,827	+0.432%
2026-06-30	120.6100	120.6100	118.4100	118.8700	-9.391%	293	5,827	-2.305%
2026-06-29	145.1500	145.1500	131.1900	131.1900	-10.304%	11	6,105	-11.480%
2026-06-26	164.8500	164.8500	146.2600	146.2600	-3.325%	16	6,098	-20.600%
2026-06-25	154.3200	154.3200	151.2900	151.2900	-5.266%	6	6,087	-23.240%
2026-06-24	153.7700	159.7000	153.7700	159.7000	+5.699%	83	6,086	-27.282%
2026-06-23	153.8000	156.4200	150.7500	151.0900	+12.897%	47	6,079	-23.139%
2026-06-22	126.6000	133.8300	126.0000	133.8300	-1.451%	28	6,076	-13.226%
2026-06-18	135.7000	137.1000	132.5500	135.8000	+5.108%	7	6,046	-14.485%
2026-06-16	130.3000	130.3000	129.2000	129.2000	+1.246%	11	6,046	-10.116%
2026-06-15	129.1300	131.1800	127.5900	127.6100	-25.722%	38	6,046	-8.996%
2026-06-11	193.6300	195.4700	171.8000	171.8000	-2.275%	366	6,046	-32.404%
2026-06-09	154.7600	181.3800	154.7600	175.8000	+10.476%	11	6,082	-33.942%
2026-06-08	158.8900	162.2500	151.6900	159.1300	+7.885%	491	6,077	-27.022%
2026-06-05	147.5300	147.5300	147.5000	147.5000	+4.005%	24	6,164	-21.268%
2026-06-04	144.4300	144.4300	141.8200	141.8200	+0.940%	3	6,164	-18.115%
2026-06-03	140.5000	140.5000	140.5000	140.5000	+3.499%	4	6,164	-17.345%
2026-06-02	135.7500	135.7500	135.7500	135.7500	-0.985%	2	6,160	-14.453%
2026-06-01	138.3000	138.3000	133.2900	137.1000	+2.466%	101	6,163	-15.295%
2026-05-29	135.8900	139.5900	133.8000	133.8000	-4.958%	229	6,185	-13.206%
2026-05-28	150.3000	150.3000	140.6300	140.7800	-6.898%	690	6,287	-17.510%
2026-05-27	150.5000	151.2100	150.5000	151.2100	-0.349%	7	5,786	-23.200%
2026-05-26	149.7000	152.4400	149.4400	151.7400	-2.886%	115	5,783	-23.468%
2026-05-22	158.3900	158.3900	156.2500	156.2500	-3.858%	5	5,680	-25.677%
2026-05-21	172.0000	172.0000	162.5200	162.5200	-7.554%	303	5,685	-28.544%
2026-05-20	175.8000	175.8000	175.8000	175.8000	-5.737%	1	5,685	-33.942%
2026-05-19	189.1900	189.6000	185.5000	186.5000	+2.613%	197	5,504	-37.732%
2026-05-18	181.7500	181.7500	181.7500	181.7500	+0.226%	1	5,504	-36.105%
2026-05-15	181.6300	182.8500	181.3400	181.3400	+7.684%	64	5,504	-35.960%
2026-05-14	175.4500	175.4500	168.1000	168.4000	-5.827%	289	5,515	-31.039%
2026-05-13	187.8400	187.8400	178.0600	178.8200	-9.330%	98	5,560	-35.058%
2026-05-12	197.2200	197.2200	197.2200	197.2200	+5.765%	4	5,560	-41.117%
2026-05-11	182.8500	186.4700	182.2100	186.4700	-0.096%	264	5,560	-37.722%
2026-05-08	189.2700	189.2700	186.6500	186.6500	-5.398%	275	5,374	-37.782%
2026-05-07	191.7100	198.7000	190.6100	197.3000	+2.154%	306	5,359	-41.140%
2026-05-06	200.3100	200.3100	193.0900	193.1400	-9.366%	47	5,220	-39.873%
2026-05-05	210.1000	213.1000	210.1000	213.1000	-4.862%	19	5,238	-45.504%
2026-05-04	229.5000	229.5000	222.5000	223.9900	+6.141%	19	5,239	-48.154%
2026-05-01	205.4500	211.0300	203.7300	211.0300	-2.921%	34	5,279	-44.970%
2026-04-30	228.6000	228.6000	217.3800	217.3800	-9.688%	81	5,279	-46.577%
2026-04-29	239.8500	245.0000	238.4500	240.7000	+1.343%	231	5,273	-51.753%
2026-04-24	243.6000	245.1700	237.5100	237.5100	-5.585%	58	5,223	-51.105%
2026-04-23	246.9000	259.5100	241.0700	251.5600	+3.361%	247	5,233	-53.836%
2026-04-22	246.4000	249.7000	242.7800	243.3800	-4.714%	246	5,296	-52.284%
2026-04-21	248.3100	255.4200	242.5400	255.4200	+1.301%	37	5,303	-54.534%
2026-04-20	246.9900	252.1400	245.0000	252.1400	+4.078%	43	5,303	-53.942%
2026-04-17	249.7300	249.7300	237.2500	242.2600	-7.746%	81	5,308	-52.064%
2026-04-16	272.8700	272.8700	262.4000	262.6000	-5.594%	197	5,317	-55.777%
2026-04-15	275.9300	278.8800	275.0000	278.1600	-0.725%	29	5,315	-58.251%
2026-04-14	281.3700	281.3700	280.1900	280.1900	-11.712%	9	5,337	-58.553%
2026-04-13	328.7000	328.7000	317.3600	317.3600	-3.784%	6	5,345	-63.407%
2026-04-09	346.7000	346.7000	329.8400	329.8400	-6.173%	26	5,345	-64.792%
2026-04-08	347.0000	351.5400	345.8000	351.5400	-18.835%	16	5,333	-66.965%
2026-04-07	461.8400	461.8400	433.1200	433.1200	-4.515%	153	5,333	-73.188%
2026-04-01	457.6000	457.6000	440.5000	453.6000	-14.167%	616	5,295	-74.398%
2026-03-31	533.7200	534.5800	528.2000	528.4700	-10.072%	104	4,836	-78.025%
2026-03-30	596.3900	600.8400	585.5000	587.6600	+0.782%	236	4,771	-80.239%
2026-03-27	546.0200	583.3000	536.6000	583.1000	+14.648%	43	4,883	-80.084%
2026-03-26	466.5900	508.6000	466.5900	508.6000	+13.123%	157	4,881	-77.167%
2026-03-25	449.3200	453.6000	444.4000	449.6000	-3.581%	101	4,745	-74.170%
2026-03-24	475.1000	475.1000	466.3000	466.3000	+3.415%	18	4,759	-75.095%
2026-03-23	438.3000	453.3000	426.8200	450.9000	-12.026%	82	4,765	-74.245%
2026-03-20	512.5400	512.5400	512.5400	512.5400	+10.466%	10	4,745	-77.342%
2026-03-19	466.9000	476.7400	463.9800	463.9800	+9.974%	677	4,745	-74.971%
2026-03-18	420.5000	422.5300	420.5000	421.9000	+6.072%	307	4,348	-72.475%
2026-03-17	398.7000	398.7000	394.0000	397.7500	-4.203%	50	4,151	-70.803%
2026-03-16	406.4200	415.2000	405.5300	415.2000	-7.445%	140	4,119	-72.030%
2026-03-13	424.4500	448.6000	424.4500	448.6000	+6.397%	201	3,995	-74.113%
2026-03-12	421.6300	421.6300	421.6300	421.6300	+8.948%	2	4,066	-72.457%
2026-03-11	382.3000	396.5000	382.3000	387.0000	-0.283%	458	4,064	-69.992%
2026-03-10	361.9900	388.1000	361.9900	388.1000	-0.487%	11	3,878	-70.077%
2026-03-09	443.0000	443.0000	389.5100	390.0000	-5.970%	210	4,367	-70.223%
2026-03-06	396.8000	415.4200	394.2900	414.7600	+14.165%	1,253	3,877	-72.001%
2026-03-05	363.1100	384.4000	363.1100	363.3000	+6.228%	127	3,779	-68.035%
2026-03-04	349.3500	349.3500	342.0000	342.0000	-11.284%	16	3,666	-66.044%
2026-03-03	401.7000	413.9600	385.5000	385.5000	+14.087%	7	3,650	-69.875%
2026-03-02	339.2000	339.2000	337.9000	337.9000	-3.222%	11	3,648	-65.632%
2026-02-27	352.2200	352.2200	348.8300	349.1500	+9.222%	6	3,648	-66.739%
2026-02-25	322.8800	324.7000	319.6700	319.6700	-5.064%	14	3,658	-63.672%
2026-02-24	335.1900	336.7200	335.1100	336.7200	-5.416%	18	3,658	-65.511%
2026-02-23	340.1000	356.0000	340.1000	356.0000	+5.836%	24	3,640	-67.379%
2026-02-20	336.3700	336.3700	336.3700	336.3700	-5.434%	12	3,639	-65.476%
2026-02-19	345.1000	355.7000	345.1000	355.7000	+3.733%	12	3,627	-67.352%
2026-02-18	345.1000	345.1000	342.9000	342.9000	-3.400%	4	3,617	-66.133%
2026-02-13	359.9300	360.2600	354.1500	354.9700	+10.376%	27	3,588	-67.285%
2026-02-11	321.6000	321.6000	321.6000	321.6000	+4.585%	14	3,588	-63.890%
2026-02-10	307.5000	307.5000	307.5000	307.5000	-1.316%	10	3,602	-62.234%
2026-02-09	309.5200	311.6000	309.3900	311.6000	-10.588%	3	3,602	-62.731%
2026-02-06	348.2000	348.5000	348.2000	348.5000	-8.458%	3	3,602	-66.677%
2026-02-05	366.3500	380.7000	366.3500	380.7000	+11.495%	22	3,602	-69.496%
2026-02-04	341.9000	341.9100	341.4500	341.4500	+10.860%	4	3,583	-65.989%
2026-02-02	309.4000	309.5500	303.4900	308.0000	-6.269%	36	3,583	-62.295%
2026-01-29	345.2000	347.0000	328.6000	328.6000	+5.018%	28	3,582	-64.659%
2026-01-28	312.4200	312.9000	312.4200	312.9000	+3.165%	102	3,581	-62.886%
2026-01-27	305.8200	305.9700	303.3000	303.3000	-1.924%	8	3,510	-61.711%
2026-01-26	309.2700	309.2700	308.9500	309.2500	-3.117%	30	3,512	-62.448%
2026-01-23	313.8000	319.2000	313.8000	319.2000	-1.542%	72	3,512	-63.618%
2026-01-22	324.2000	324.2000	324.2000	324.2000	-1.399%	2	3,501	-64.180%
2026-01-21	328.5000	328.8000	328.5000	328.8000	+4.817%	2	3,501	-64.681%
2026-01-16	316.8100	317.3300	313.6900	313.6900	+1.060%	8	3,998	-62.979%
2026-01-15	310.4000	310.4000	310.4000	310.4000	-7.481%	1	3,998	-62.587%
2026-01-14	335.2000	335.5000	335.2000	335.5000	+8.506%	4	3,997	-65.386%
2026-01-12	308.9800	309.2000	308.9800	309.2000	+0.133%	6	3,993	-62.442%
2026-01-09	324.5400	324.5500	308.7900	308.7900	-6.311%	48	3,993	-62.392%
2026-01-08	329.0000	329.5900	329.0000	329.5900	+2.952%	7	3,973	-64.765%
2026-01-07	320.1400	320.1400	320.1400	320.1400	-6.178%	1	3,974	-63.725%
2026-01-02	344.0100	352.6700	341.2200	341.2200	-1.640%	125	3,974	-65.966%
2025-12-31	337.4900	346.9100	337.2600	346.9100	+5.540%	62	3,952	-66.524%
2025-12-30	327.6300	328.7000	327.6300	328.7000	+0.834%	44	3,952	-64.670%
2025-12-29	329.7600	334.0900	325.9800	325.9800	+1.016%	409	3,912	-64.375%
2025-12-26	321.3400	324.5400	320.8200	322.7000	+0.414%	59	3,593	-64.013%
2025-12-24	319.5400	321.9300	319.4900	321.3700	-3.623%	765	3,428	-63.864%
2025-12-23	329.8800	333.4500	329.8800	333.4500	-0.260%	2	3,428	-65.173%
2025-12-22	339.9100	340.9200	334.3200	334.3200	-5.591%	29	3,427	-65.264%
2025-12-19	358.5000	358.5000	354.1200	354.1200	-7.055%	6	3,404	-67.206%
2025-12-18	368.6200	381.7000	368.6200	381.0000	-4.750%	152	3,404	-69.520%
2025-12-17	386.2000	400.0000	386.2000	400.0000	+3.643%	907	3,340	-70.968%
2025-12-16	374.6500	385.9400	374.6400	385.9400	+4.252%	12	2,489	-69.910%
2025-12-15	372.6000	372.6000	370.2000	370.2000	+0.464%	6	2,485	-68.630%
2025-12-12	369.6000	369.6000	368.4900	368.4900	+5.304%	2	2,416	-68.485%
2025-12-11	352.0100	352.0100	349.9300	349.9300	-4.745%	35	2,415	-66.813%
2025-12-10	367.3600	367.3600	367.3600	367.3600	-0.517%	1	2,390	-68.388%
2025-12-09	370.8400	371.6400	368.6000	369.2700	-1.053%	23	2,390	-68.551%
2025-12-08	373.1000	373.2000	373.1000	373.2000	+0.756%	2	2,389	-68.883%
2025-12-04	370.4000	370.4000	370.4000	370.4000	-2.346%	21	2,387	-68.647%
2025-12-03	379.3000	379.3000	379.3000	379.3000	+0.958%	266	2,393	-69.383%
2025-12-02	375.7000	375.7000	375.7000	375.7000	+0.382%	1	2,130	-69.090%
2025-12-01	389.7000	389.7000	374.2700	374.2700	-2.913%	3	2,129	-68.972%
2025-11-26	388.4400	388.5700	385.5000	385.5000	-5.584%	294	1,894	-69.875%
2025-11-25	407.6000	408.3000	407.6000	408.3000	-15.290%	169	1,894	-71.558%
2025-11-21	501.0400	501.2700	482.0000	482.0000	-4.705%	13	1,876	-75.907%
2025-11-20	414.0000	505.8000	414.0000	505.8000	+9.611%	39	1,419	-77.040%
2025-11-19	461.7100	461.7100	461.0600	461.4500	-2.339%	12	1,419	-74.834%
2025-11-18	472.5000	472.5000	472.5000	472.5000	+2.539%	2	1,419	-75.422%
2025-11-17	460.8000	460.8000	460.8000	460.8000	+8.679%	1	1,419	-74.798%
2025-11-14	450.0000	450.0000	424.0000	424.0000	-1.166%	3	1,420	-72.611%
2025-11-13	396.0000	432.0000	396.0000	429.0000	+10.425%	14	1,418	-72.930%
2025-11-12	388.1000	388.5000	388.1000	388.5000	+0.388%	2	1,414	-70.108%
2025-11-11	387.5000	387.5000	387.0000	387.0000	-0.080%	2	1,414	-69.992%
2025-11-10	387.3100	387.3100	387.3100	387.3100	-8.911%	100	1,414	-70.016%
2025-11-07	447.9500	447.9500	425.2000	425.2000	+6.521%	3	1,426	-72.688%
2025-10-31	381.5300	399.3500	381.5300	399.1700	+5.139%	14	1,366	-70.907%
2025-10-30	378.9600	379.6600	378.9600	379.6600	+3.233%	4	1,376	-69.412%
2025-10-29	367.7700	367.7700	367.7700	367.7700	+0.867%	3	1,376	-68.423%
2025-10-28	365.6000	365.6000	364.6100	364.6100	-0.085%	11	1,376	-68.150%
2025-10-27	366.8800	366.8800	364.9200	364.9200	-4.946%	7	1,365	-68.177%
2025-10-24	382.5300	383.9700	382.5300	383.9100	-4.798%	4	1,365	-69.751%
2025-10-23	407.7500	408.9900	403.2600	403.2600	-3.501%	22	1,363	-71.202%
2025-10-22	417.8900	417.8900	417.8900	417.8900	+1.877%	1	1,352	-72.210%
2025-10-21	411.9300	411.9300	405.6000	410.1900	+0.717%	819	1,352	-71.689%
2025-10-20	413.9400	413.9400	407.2700	407.2700	-6.557%	4	674	-71.486%
2025-10-16	437.5400	437.5400	435.7400	435.8500	+3.157%	3	671	-73.356%
2025-10-15	428.8300	428.9100	421.7600	422.5100	-6.134%	5	669	-72.514%
2025-10-14	487.2800	487.2800	450.1200	450.1200	+0.489%	9	666	-74.200%
2025-10-13	447.9300	447.9300	447.9300	447.9300	-2.670%	1	661	-74.074%
2025-10-10	406.0000	466.2800	405.0000	460.2200	+11.272%	204	660	-74.766%
2025-10-09	408.4400	413.6000	408.4400	413.6000	+2.886%	102	776	-71.922%
2025-10-06	406.1000	406.1000	402.0000	402.0000	-2.023%	2	674	-71.112%
2025-10-03	408.4900	410.3000	400.8700	410.3000	+0.017%	34	674	-71.696%
2025-10-02	410.7500	410.9400	410.1000	410.2300	-2.349%	21	677	-71.691%
2025-09-29	420.1000	420.1000	420.1000	420.1000	-4.782%	3	575	-72.357%
2025-09-25	434.2000	450.8000	434.2000	441.2000	+2.236%	10	572	-73.679%
2025-09-24	427.3000	431.5500	427.3000	431.5500	+4.578%	72	567	-73.090%
2025-09-23	412.7000	412.7300	412.6600	412.6600	+1.194%	39	566	-71.858%
2025-09-22	412.4800	412.4900	407.4700	407.7900	-2.197%	58	528	-71.522%
2025-09-19	417.5500	417.5500	416.2800	416.9500	-1.159%	144	499	-72.148%
2025-09-18	412.3200	421.8400	411.9100	421.8400	-0.524%	6	427	-72.471%
2025-09-15	423.0400	424.1100	422.3100	424.0600	-0.602%	6	427	-72.615%
2025-09-12	428.9400	429.0900	426.6300	426.6300	-3.379%	106	427	-72.780%
2025-09-10	441.2000	441.5500	440.2400	441.5500	-2.592%	22	350	-73.699%
2025-09-09	453.3000	453.3000	453.3000	453.3000	-1.128%	2	358	-74.381%
2025-09-08	458.5300	458.5300	458.4700	458.4700	+0.617%	2	358	-74.670%
2025-09-05	455.8300	455.8300	455.6600	455.6600	+0.213%	2	359	-74.514%
2025-09-04	470.9100	470.9100	454.5900	454.6900	-4.282%	18	360	-74.460%
2025-08-29	474.0600	475.6000	473.7200	475.0300	+0.770%	7	370	-75.553%
2025-08-25	471.4000	471.4000	471.4000	471.4000	-9.624%	1	370	-75.365%
2025-08-06	521.8000	522.5000	521.2000	521.6000	-2.019%	200	369	-77.736%
2025-08-05	532.4200	532.4200	532.2500	532.3500	-5.700%	4	209	-78.185%
2025-08-01	564.1300	564.5300	564.1300	564.5300	+14.926%	2	209	-79.429%
2025-07-31	491.1600	491.7200	491.1500	491.2100	-7.200%	8	209	-76.358%
2025-07-21	529.9700	529.9700	529.3200	529.3200	-2.168%	4	39	-78.061%
2025-07-18	541.0000	541.0500	541.0000	541.0500	-1.868%	2	37	-78.536%
2025-07-17	551.5300	551.5300	551.3500	551.3500	-2.038%	2	36	-78.937%
2025-07-16	587.3100	587.5100	562.4200	562.8200	+0.044%	4	36	-79.366%
2025-07-15	563.0500	563.0500	562.3500	562.5700	-0.414%	4	36	-79.357%
2025-07-14	564.9000	564.9100	564.9000	564.9100	-0.973%	2	35	-79.443%
2025-07-09	571.6300	571.7100	570.4600	570.4600	-1.536%	4	35	-79.643%
2025-07-08	580.5500	580.5500	579.3600	579.3600	-17.305%	2	35	-79.955%
2025-06-23	700.6000	700.6000	700.6000	700.6000	-0.649%	2	35	-83.424%
2025-06-17	705.5300	705.5300	705.1800	705.1800	+4.106%	2	35	-83.532%
2025-06-16	671.1300	678.4400	670.4500	677.3700	+2.368%	56	35	-82.856%
2025-06-11	661.7000	661.7000	661.7000	661.7000	-12.497%	3	11	-82.450%
2025-05-28	743.8900	756.6800	743.8900	756.2000	-1.788%	4	8	-84.643%
2025-03-05	768.8700	769.9700	768.8700	769.9700	+32.680%	2	7	-84.918%
2025-02-19	590.5700	590.8900	580.3200	580.3200	-5.673%	4	6	-79.989%
2025-02-11	615.6000	615.6000	615.2200	615.2200	-1.612%	2	5	-81.124%
2025-02-10	626.5400	626.5400	625.3000	625.3000	+1.191%	2	4	-81.428%
2025-02-06	618.0400	618.0400	617.9400	617.9400	-2.638%	2	5	-81.207%
2025-02-05	635.5000	635.5000	634.6800	634.6800	+5.395%	2	4	-81.703%
2025-01-31	602.5800	602.5800	602.1900	602.1900	-0.296%	4	2	-80.715%
2025-01-22	603.6200	603.9800	603.6200	603.9800	-20.976%	2	2	-80.773%
2025-01-13	764.3000	764.3000	764.3000	764.3000	+25.233%	1	1	-84.806%
2024-12-16	610.0500	610.3000	610.0500	610.3000	0.000%	2	1	-80.972%

.dark-mode .zPWpqn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zPWpqn{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P6750SPX Dec 18 2026 6750.00 Put (SPX261218P06750000)option OPRA

SPX20261218P6750
SPX Dec 18 2026 6750.00 Put (SPX261218P06750000)
option OPRA