Dark

SPX20261218P6775
SPX Dec 18 2026 6775.00 Put (SPX261218P06775000)
option OPRA

EOD

Sep 10, 2026

65.50+18.018%(+10.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	65.5000	65.5000	65.5000	65.5000	+18.018%	1	2,149	0.000%
2026-09-09	54.6000	56.3000	54.6000	55.5000	+18.844%	49	2,148	+18.018%
2026-09-04	46.7000	46.7000	46.7000	46.7000	-0.765%	3	2,117	+40.257%
2026-09-03	51.3200	51.3200	47.0600	47.0600	-14.436%	4	2,117	+39.184%
2026-09-02	57.7000	57.7000	55.0000	55.0000	-8.925%	5	2,116	+19.091%
2026-09-01	60.2200	60.3900	60.2200	60.3900	+5.651%	5	2,118	+8.462%
2026-08-31	57.1600	57.1600	57.1600	57.1600	+6.245%	2	2,123	+14.591%
2026-08-27	53.8000	53.8000	53.8000	53.8000	-22.923%	1	2,123	+21.747%
2026-08-20	70.0000	70.0000	69.8000	69.8000	-0.993%	25	2,122	-6.160%
2026-08-18	71.6800	71.6800	70.5000	70.5000	+9.642%	5	2,132	-7.092%
2026-08-14	64.3000	64.3000	64.3000	64.3000	+0.942%	1	2,131	+1.866%
2026-08-13	63.0900	64.2000	63.0900	63.7000	-10.996%	23	2,130	+2.826%
2026-08-07	71.5700	71.5700	71.5700	71.5700	-3.414%	20	2,129	-8.481%
2026-08-06	74.2000	74.2000	74.1000	74.1000	-1.672%	2	2,129	-11.606%
2026-08-05	75.1500	75.3600	75.1500	75.3600	-3.434%	19	2,131	-13.084%
2026-08-04	80.6700	80.6700	78.0300	78.0400	-15.751%	39	2,131	-16.069%
2026-08-03	92.6300	92.6300	92.6300	92.6300	-22.924%	1	2,150	-29.289%
2026-07-31	120.1800	120.1800	120.1800	120.1800	+7.573%	243	2,151	-45.498%
2026-07-29	111.7200	111.7200	111.7200	111.7200	-3.189%	1	2,289	-41.371%
2026-07-28	115.4000	115.4000	115.4000	115.4000	-9.205%	1	2,289	-43.241%
2026-07-27	126.4700	129.2400	126.4700	127.1000	-5.642%	46	2,289	-48.466%
2026-07-23	129.6200	135.6000	125.9600	134.7000	+20.840%	10	2,294	-51.373%
2026-07-22	111.4700	111.4700	111.4700	111.4700	+0.923%	41	2,287	-41.240%
2026-07-21	113.5500	113.5500	110.4500	110.4500	-10.101%	16	2,309	-40.697%
2026-07-20	114.0500	122.8600	113.4000	122.8600	-1.317%	13	2,301	-46.687%
2026-07-17	122.5000	124.5000	119.8000	124.5000	+19.253%	6	2,296	-47.390%
2026-07-15	104.4000	104.4000	104.4000	104.4000	-7.373%	3	2,290	-37.261%
2026-07-14	112.6000	112.7100	107.8500	112.7100	-2.584%	26	2,290	-41.886%
2026-07-13	108.3900	116.9000	108.3900	115.7000	+9.814%	20	2,286	-43.388%
2026-07-10	114.3000	114.3000	105.3600	105.3600	-5.929%	7	2,286	-37.832%
2026-07-09	112.6300	112.6300	112.0000	112.0000	-9.743%	5	2,293	-41.518%
2026-07-08	124.0900	124.0900	124.0900	124.0900	+4.797%	102	2,291	-47.216%
2026-07-07	116.8000	118.4100	116.8000	118.4100	+6.007%	27	2,389	-44.684%
2026-07-06	111.7000	111.7000	111.7000	111.7000	-10.151%	32	2,387	-41.361%
2026-07-02	124.3200	124.3200	124.3200	124.3200	+1.279%	2	2,400	-47.313%
2026-07-01	124.3800	124.3800	122.7500	122.7500	+0.780%	9	2,400	-46.640%
2026-06-30	127.8100	127.8100	121.8000	121.8000	-16.592%	65	2,405	-46.223%
2026-06-29	150.4000	150.4000	146.0300	146.0300	-4.368%	10	2,396	-55.146%
2026-06-26	152.3600	152.7000	152.3600	152.7000	-0.482%	7	2,386	-57.105%
2026-06-25	153.4400	153.4400	153.4400	153.4400	-5.494%	10	2,380	-57.312%
2026-06-24	162.3600	162.3600	162.3600	162.3600	+25.181%	1	2,370	-59.658%
2026-06-22	129.6000	129.7000	129.6000	129.7000	-6.083%	2	2,369	-49.499%
2026-06-18	138.1000	138.1000	138.1000	138.1000	+1.694%	20	2,349	-52.571%
2026-06-17	135.8000	135.8000	135.8000	135.8000	+1.117%	9	2,349	-51.767%
2026-06-16	132.5000	134.3000	132.5000	134.3000	+2.754%	4	2,349	-51.229%
2026-06-15	133.7500	133.7500	130.6000	130.7000	-23.433%	53	2,346	-49.885%
2026-06-11	197.2600	197.2600	170.7000	170.7000	-13.508%	79	2,346	-61.629%
2026-06-10	199.4000	202.1600	197.3500	197.3600	-0.929%	40	2,355	-66.812%
2026-06-09	152.9100	199.2100	152.9100	199.2100	+19.574%	70	2,358	-67.120%
2026-06-08	163.8000	166.6000	161.7300	166.6000	-7.259%	101	2,348	-60.684%
2026-06-05	164.3000	179.6400	163.7700	179.6400	+30.819%	36	2,435	-63.538%
2026-06-04	145.2800	145.4000	137.3200	137.3200	-4.353%	226	2,401	-52.301%
2026-06-03	144.0100	144.4100	142.8500	143.5700	+3.051%	60	2,474	-54.378%
2026-06-02	140.5900	140.5900	139.1200	139.3200	+0.498%	30	2,444	-52.986%
2026-05-29	138.9500	139.1000	138.6300	138.6300	-3.743%	224	2,424	-52.752%
2026-05-28	145.9000	145.9000	144.0200	144.0200	-5.635%	33	2,444	-54.520%
2026-05-27	154.6000	154.6000	152.6200	152.6200	-1.631%	70	2,429	-57.083%
2026-05-26	152.4000	155.1500	152.4000	155.1500	-3.080%	170	2,404	-57.783%
2026-05-22	165.6600	165.6600	160.0800	160.0800	-3.769%	4	2,375	-59.083%
2026-05-21	166.3500	166.3500	166.3500	166.3500	-6.650%	4	2,375	-60.625%
2026-05-20	179.6000	180.7000	177.1000	178.2000	-6.211%	59	2,375	-63.244%
2026-05-19	191.0900	192.7000	186.9000	190.0000	+2.814%	38	2,331	-65.526%
2026-05-18	180.0000	184.8000	180.0000	184.8000	-0.447%	6	2,331	-64.556%
2026-05-15	184.0000	185.6300	184.0000	185.6300	+7.862%	41	2,331	-64.715%
2026-05-14	175.3000	176.6700	172.1000	172.1000	-6.483%	19	2,313	-61.941%
2026-05-13	182.7800	184.0300	182.7800	184.0300	-8.214%	48	2,297	-64.408%
2026-05-12	200.9000	201.8000	200.5000	200.5000	+6.899%	13	2,297	-67.332%
2026-05-11	187.5600	187.5600	187.5600	187.5600	-0.804%	404	2,297	-65.078%
2026-05-08	193.2100	193.2100	189.0800	189.0800	-5.304%	521	2,183	-65.359%
2026-05-07	193.3000	199.6700	193.3000	199.6700	+1.058%	26	1,696	-67.196%
2026-05-06	200.3600	202.5800	197.5000	197.5800	-9.367%	47	1,696	-66.849%
2026-05-05	218.0000	218.0000	218.0000	218.0000	-5.300%	1	1,696	-69.954%
2026-05-04	230.2000	230.2000	230.2000	230.2000	+7.120%	2	1,695	-71.546%
2026-05-01	210.3500	214.9000	209.2800	214.9000	-11.014%	63	1,661	-69.521%
2026-04-30	241.5000	241.5000	241.5000	241.5000	-2.266%	100	1,661	-72.878%
2026-04-29	242.8000	247.1000	242.8000	247.1000	+1.458%	57	1,687	-73.493%
2026-04-28	253.7100	253.7100	243.5500	243.5500	+0.537%	26	1,635	-73.106%
2026-04-27	244.1100	244.1100	242.2500	242.2500	-2.252%	18	1,635	-72.962%
2026-04-24	252.7500	252.7500	246.9900	247.8300	-4.644%	6	1,639	-73.571%
2026-04-23	249.9100	260.0000	247.4000	259.9000	+4.470%	19	1,639	-74.798%
2026-04-22	251.3100	254.5000	248.6800	248.7800	-3.835%	35	1,639	-73.672%
2026-04-21	249.0400	258.7000	248.3700	258.7000	+0.400%	10	1,641	-74.681%
2026-04-20	252.5500	259.1000	251.7500	257.6700	+3.845%	40	1,641	-74.580%
2026-04-17	246.2000	250.0200	242.4200	248.1300	-7.587%	97	1,639	-73.603%
2026-04-16	278.5000	279.9000	267.5200	268.5000	-4.346%	34	1,637	-75.605%
2026-04-15	281.7000	282.7000	278.1000	280.7000	-2.348%	21	1,621	-76.665%
2026-04-14	295.3000	296.6000	287.3000	287.4500	-15.166%	111	1,610	-77.213%
2026-04-10	333.2000	342.7000	332.5000	338.8400	+1.419%	108	1,546	-80.669%
2026-04-09	353.2700	353.2700	333.9000	334.1000	-6.199%	87	1,521	-80.395%
2026-04-08	356.1800	356.1800	356.1800	356.1800	-23.104%	4	1,450	-81.610%
2026-04-01	461.2000	463.2000	461.2000	463.2000	-13.648%	107	1,450	-85.859%
2026-03-31	537.0400	537.0400	536.4100	536.4100	+2.413%	2	1,356	-87.789%
2026-03-26	498.7800	523.9800	498.7800	523.7700	+14.310%	107	1,354	-87.495%
2026-03-25	457.0000	458.2000	455.9000	458.2000	-0.683%	10	1,385	-85.705%
2026-03-23	435.7200	461.3500	435.7200	461.3500	-8.375%	16	1,379	-85.803%
2026-03-20	491.2800	503.5200	486.5000	503.5200	+6.401%	60	1,369	-86.992%
2026-03-19	485.2600	485.6100	473.2300	473.2300	+8.514%	9	1,354	-86.159%
2026-03-18	426.8000	436.1000	426.8000	436.1000	+7.255%	14	1,354	-84.981%
2026-03-17	403.5000	406.7000	403.1900	406.6000	-5.162%	479	1,340	-83.891%
2026-03-16	427.9200	428.7300	427.9200	428.7300	-6.656%	2	1,034	-84.722%
2026-03-13	429.0000	459.3000	429.0000	459.3000	+14.882%	6	1,034	-85.739%
2026-03-11	402.3000	402.3000	399.8000	399.8000	+1.087%	5	1,035	-83.617%
2026-03-10	372.2000	395.5000	371.0000	395.5000	-1.298%	5	1,035	-83.439%
2026-03-06	400.7000	400.7000	400.7000	400.7000	+7.196%	1	376	-83.654%
2026-03-05	386.0000	386.0000	373.8000	373.8000	-0.376%	5	375	-82.477%
2026-03-03	401.1700	413.8900	375.2100	375.2100	+6.837%	16	374	-82.543%
2026-03-02	356.4200	360.1500	351.2000	351.2000	-1.757%	16	374	-81.350%
2026-02-27	357.7600	358.1100	356.4000	357.4800	+1.846%	24	374	-81.677%
2026-02-24	348.0000	351.0000	347.0000	351.0000	+2.094%	100	374	-81.339%
2026-02-18	354.0000	354.0000	343.8000	343.8000	-9.740%	13	355	-80.948%
2026-02-17	380.9000	380.9000	380.9000	380.9000	+19.742%	4	356	-82.804%
2026-02-09	319.6300	319.6300	316.0200	318.1000	-10.621%	64	360	-79.409%
2026-02-06	355.9000	355.9000	355.9000	355.9000	-3.707%	2	361	-81.596%
2026-02-05	369.6000	369.6000	369.6000	369.6000	+17.445%	1	363	-82.278%
2026-02-02	316.8400	317.0000	309.1400	314.7000	-6.678%	79	362	-79.187%
2026-01-29	331.3200	354.3000	331.3200	337.2200	+8.281%	52	393	-80.576%
2026-01-27	313.6100	313.6200	310.2700	311.4300	-1.362%	29	366	-78.968%
2026-01-26	315.6500	315.7400	315.5100	315.7300	-3.647%	60	389	-79.254%
2026-01-22	332.4000	335.0300	321.9300	327.6800	-2.418%	83	365	-80.011%
2026-01-21	367.3000	367.8800	335.4000	335.8000	-2.779%	11	332	-80.494%
2026-01-14	345.0000	345.4000	345.0000	345.4000	+6.310%	3	331	-81.036%
2026-01-13	324.9000	324.9000	324.9000	324.9000	+3.855%	3	328	-79.840%
2026-01-12	319.6100	319.6100	312.8200	312.8400	-6.760%	26	328	-79.063%
2026-01-08	337.1600	337.1600	335.5200	335.5200	+2.841%	8	330	-80.478%
2026-01-07	326.2500	326.2500	326.2500	326.2500	-2.670%	1	330	-79.923%
2026-01-06	335.2000	335.2000	335.2000	335.2000	-1.997%	30	329	-80.459%
2025-12-31	342.2900	342.3000	342.0300	342.0300	+0.819%	8	295	-80.850%
2025-12-29	339.5800	339.5800	339.2100	339.2500	+2.865%	8	295	-80.693%
2025-12-26	329.5000	329.8000	329.3000	329.8000	+0.604%	8	293	-80.139%
2025-12-24	327.3100	327.8800	326.8400	327.8200	-9.191%	20	284	-80.020%
2025-12-19	368.0200	368.0200	359.2000	361.0000	-7.246%	40	284	-81.856%
2025-12-18	381.4000	396.3000	374.2000	389.2000	-3.953%	37	314	-83.171%
2025-12-17	398.3700	405.2200	398.3700	405.2200	+11.881%	3	277	-83.836%
2025-12-10	361.4000	362.1900	359.6600	362.1900	-4.063%	4	276	-81.916%
2025-12-09	373.8000	377.8900	371.3600	377.5300	-0.754%	302	276	-82.650%
2025-12-08	370.8800	380.4000	370.7900	380.4000	+1.154%	12	194	-82.781%
2025-12-04	377.1800	377.1800	376.0300	376.0600	-0.634%	20	182	-82.583%
2025-12-03	386.9700	386.9700	378.2500	378.4600	-0.685%	56	162	-82.693%
2025-12-02	381.1200	381.1200	381.0700	381.0700	-3.368%	5	107	-82.812%
2025-11-26	401.3100	401.3100	394.3500	394.3500	-5.409%	60	42	-83.390%
2025-11-25	416.9000	416.9000	416.9000	416.9000	-8.426%	3	42	-84.289%
2025-11-20	453.8400	455.2600	453.8400	455.2600	+1.657%	4	42	-85.613%
2025-11-17	448.3400	448.3400	447.8400	447.8400	+10.116%	2	42	-85.374%
2025-11-13	406.7000	406.7000	406.7000	406.7000	+2.858%	1	42	-83.895%
2025-11-12	395.4000	395.4000	395.4000	395.4000	+0.432%	1	42	-83.434%
2025-11-11	394.7000	394.7000	393.7000	393.7000	-16.104%	2	42	-83.363%
2025-11-07	449.8300	469.2700	449.8300	469.2700	+11.143%	2	42	-86.042%
2025-11-06	420.5700	422.5100	420.5500	422.2200	+0.838%	6	42	-84.487%
2025-11-04	415.8500	418.7100	415.2200	418.7100	+11.955%	22	39	-84.357%
2025-10-27	373.9800	374.0000	373.9800	374.0000	-4.633%	2	19	-82.487%
2025-10-24	392.0000	392.8400	392.0000	392.1700	-6.952%	8	19	-83.298%
2025-10-22	420.3900	421.4700	420.0500	421.4700	+0.616%	4	17	-84.459%
2025-10-20	416.6100	418.8900	416.5600	418.8900	-5.859%	12	15	-84.363%
2025-10-16	445.4600	445.4600	444.9600	444.9600	-4.907%	2	9	-85.280%
2025-10-10	468.0500	468.0500	467.9200	467.9200	+11.010%	2	8	-86.002%
2025-10-07	417.8500	422.0200	417.8500	421.5100	+2.318%	6	8	-84.461%
2025-10-06	412.0100	412.0100	411.9600	411.9600	+0.579%	2	5	-84.100%
2025-10-03	409.6200	409.6200	409.5900	409.5900	-1.142%	4	4	-84.008%
2025-10-02	414.1200	414.3200	414.1200	414.3200	-0.104%	2	2	-84.191%
2025-10-01	415.2700	415.2700	414.7500	414.7500	0.000%	2	1	-84.207%

.dark-mode .XlRWDp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XlRWDp{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P6775SPX Dec 18 2026 6775.00 Put (SPX261218P06775000)option OPRA

SPX20261218P6775
SPX Dec 18 2026 6775.00 Put (SPX261218P06775000)
option OPRA