Dark

SPX20261218P6800
SPX Dec 18 2026 6800.00 Put (SPX261218P06800000)
option OPRA

EOD

Sep 11, 2026

54.83-18.650%(-12.57)565

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	56.7500	57.0800	54.8300	54.8300	-18.650%	565	24,912	0.000%
2026-09-10	67.8000	67.8000	64.0000	67.4000	+17.217%	633	24,763	-18.650%
2026-09-09	60.0400	60.0400	57.1000	57.5000	+11.176%	241	25,052	-4.643%
2026-09-08	51.7200	51.7200	51.7200	51.7200	+4.569%	1	25,047	+6.013%
2026-09-04	47.7500	49.4600	47.7500	49.4600	+2.402%	10	25,059	+10.857%
2026-09-03	48.3000	48.3000	48.3000	48.3000	-14.664%	1	25,059	+13.520%
2026-09-02	59.1000	59.3000	55.9000	56.6000	-9.830%	173	25,059	-3.127%
2026-09-01	62.2700	62.7700	62.2700	62.7700	+10.803%	1,203	25,054	-12.649%
2026-08-31	57.7300	58.0000	56.5800	56.6500	+1.888%	99	25,572	-3.213%
2026-08-28	53.5000	57.8000	53.5000	55.6000	-0.626%	147	25,588	-1.385%
2026-08-27	59.8500	59.8500	55.9500	55.9500	-11.162%	3	25,697	-2.002%
2026-08-26	63.7000	64.9500	62.9500	62.9800	-3.018%	851	25,699	-12.941%
2026-08-25	65.5900	65.6800	64.8700	64.9400	-3.075%	606	25,246	-15.568%
2026-08-24	68.3000	68.3000	67.0000	67.0000	-0.075%	9	25,286	-18.164%
2026-08-21	70.2000	70.2000	67.0500	67.0500	-8.214%	861	25,282	-18.225%
2026-08-20	70.6400	73.0500	70.6400	73.0500	+8.803%	416	25,416	-24.942%
2026-08-19	66.4300	68.0600	66.4300	67.1400	-8.641%	924	25,565	-18.335%
2026-08-18	73.0000	74.0000	72.9500	73.4900	+11.180%	36	25,246	-25.391%
2026-08-17	66.0800	66.2700	66.0800	66.1000	+1.724%	607	25,225	-17.050%
2026-08-14	65.0600	65.1500	64.9800	64.9800	-1.411%	4	25,164	-15.620%
2026-08-13	65.4000	66.0100	65.0100	65.9100	-4.478%	89	25,163	-16.811%
2026-08-12	69.9100	71.1500	69.0000	69.0000	-7.507%	468	25,168	-20.536%
2026-08-11	72.7100	74.6000	71.5600	74.6000	+3.053%	1,182	24,933	-26.501%
2026-08-10	72.2600	72.3900	70.3700	72.3900	-0.700%	216	25,455	-24.257%
2026-08-07	73.9000	75.6000	72.5000	72.9000	-6.057%	1,178	25,541	-24.787%
2026-08-06	76.8000	78.0000	74.7000	77.6000	-0.321%	434	24,466	-29.343%
2026-08-05	76.3000	78.0700	71.3200	77.8500	+1.738%	1,780	23,886	-29.570%
2026-08-04	83.7500	84.4100	76.3700	76.5200	-13.311%	1,066	23,622	-28.346%
2026-08-03	95.7000	95.7000	88.1100	88.2700	-13.120%	1,019	24,096	-37.884%
2026-07-31	122.1000	122.6000	101.2300	101.6000	-12.118%	1,307	24,500	-46.033%
2026-07-30	128.6000	128.6000	115.6100	115.6100	-23.498%	41	25,110	-52.573%
2026-07-29	134.1500	151.1200	118.3300	151.1200	+27.851%	1,041	23,717	-63.718%
2026-07-28	126.4000	127.6400	117.3300	118.2000	-5.205%	38	23,573	-53.613%
2026-07-27	130.4200	130.4200	124.6900	124.6900	-4.547%	17	23,551	-56.027%
2026-07-24	133.7400	135.0000	121.6600	130.6300	-6.959%	49	23,565	-58.026%
2026-07-23	132.6200	140.4000	129.3700	140.4000	+21.717%	160	23,416	-60.947%
2026-07-22	115.9000	115.9000	115.3500	115.3500	+2.044%	905	23,649	-52.466%
2026-07-21	117.2000	117.2000	112.7100	113.0400	-10.633%	44	23,648	-51.495%
2026-07-20	119.6000	127.4500	116.4600	126.4900	-0.315%	97	22,490	-56.653%
2026-07-17	133.5000	135.0700	123.3800	126.8900	+9.134%	1,732	22,440	-56.789%
2026-07-16	111.0400	117.1000	106.3800	116.2700	+7.171%	47	21,833	-52.843%
2026-07-15	108.6000	114.5000	107.6300	108.4900	-2.839%	666	21,832	-49.461%
2026-07-14	112.6900	112.6900	111.6600	111.6600	-6.089%	42	21,824	-50.896%
2026-07-13	111.0000	121.1500	110.9900	118.9000	+10.021%	1,283	21,784	-53.886%
2026-07-10	112.0000	115.1100	108.0700	108.0700	-6.026%	266	21,609	-49.264%
2026-07-09	119.2000	121.2200	115.0000	115.0000	-15.348%	30	21,489	-52.322%
2026-07-08	126.0400	138.4700	126.0400	135.8500	+11.444%	15	21,490	-59.639%
2026-07-07	118.8600	124.0900	115.9500	121.9000	+5.186%	109	21,486	-55.021%
2026-07-06	118.1900	118.5600	115.8900	115.8900	-11.636%	26	21,498	-52.688%
2026-07-02	120.8500	136.8100	119.3900	131.1500	+3.480%	37	21,506	-58.193%
2026-07-01	125.1000	126.7400	121.3500	126.7400	+0.142%	383	21,506	-56.738%
2026-06-30	135.5000	135.5000	126.5600	126.5600	-11.223%	1,477	21,143	-56.677%
2026-06-29	142.5600	142.5600	142.5600	142.5600	-10.497%	1	21,530	-61.539%
2026-06-26	163.8000	163.8000	158.9000	159.2800	-0.630%	706	21,531	-65.576%
2026-06-25	165.9600	165.9600	152.9000	160.2900	-4.544%	78	21,300	-65.793%
2026-06-24	152.0000	169.3500	151.9000	167.9200	+2.390%	1,535	21,234	-67.348%
2026-06-23	160.8600	164.0000	160.8600	164.0000	+14.846%	56	20,065	-66.567%
2026-06-22	135.4000	144.8000	135.4000	142.8000	+3.553%	1,124	20,081	-61.604%
2026-06-18	146.2000	146.2000	137.9000	137.9000	-5.935%	119	20,117	-60.239%
2026-06-17	136.9000	146.6000	136.9000	146.6000	+6.463%	35	20,117	-62.599%
2026-06-16	136.8000	137.7000	135.8000	137.7000	+2.440%	125	20,117	-60.182%
2026-06-15	135.8300	135.8300	134.1400	134.4200	-17.836%	52	20,199	-59.210%
2026-06-12	171.8000	171.8000	163.6000	163.6000	-6.139%	168	20,199	-66.485%
2026-06-11	202.4000	202.4000	174.3000	174.3000	-15.347%	128	20,199	-68.543%
2026-06-10	198.1800	206.8000	196.0000	205.9000	+11.237%	142	20,255	-73.371%
2026-06-09	174.3000	211.4100	173.6000	185.1000	+8.436%	283	20,369	-70.378%
2026-06-08	159.4200	171.8000	159.4200	170.7000	-4.903%	122	20,142	-67.879%
2026-06-05	151.4600	187.9500	151.4600	179.5000	+26.810%	241	20,162	-69.454%
2026-06-04	149.3000	149.3000	141.5500	141.5500	-4.828%	227	19,830	-61.265%
2026-06-03	147.6200	149.7900	146.8000	148.7300	+2.927%	869	20,002	-63.135%
2026-06-02	144.9100	144.9100	143.9000	144.5000	+0.627%	130	20,349	-62.055%
2026-06-01	143.1800	144.8700	140.4800	143.6000	+0.349%	41	20,359	-61.818%
2026-05-29	142.4600	144.4000	141.5000	143.1000	-3.134%	1,662	20,353	-61.684%
2026-05-28	155.1300	155.5800	147.6000	147.7300	-6.441%	133	20,356	-62.885%
2026-05-27	157.8300	157.9000	157.8300	157.9000	+0.254%	4	20,255	-65.275%
2026-05-26	157.4600	160.0400	157.4600	157.5000	-4.337%	308	20,257	-65.187%
2026-05-22	167.1500	168.2800	162.7000	164.6400	-3.352%	17	20,404	-66.697%
2026-05-21	186.2000	186.2000	170.3500	170.3500	-5.203%	24	20,390	-67.813%
2026-05-20	190.4000	190.4000	179.7000	179.7000	-7.657%	171	20,390	-69.488%
2026-05-19	195.4000	197.5900	191.8500	194.6000	+1.196%	237	20,325	-71.824%
2026-05-18	187.2000	194.6000	184.8000	192.3000	+1.301%	426	20,325	-71.487%
2026-05-15	192.9000	195.3000	184.9500	189.8300	+7.833%	615	20,325	-71.116%
2026-05-14	184.9700	184.9700	176.0300	176.0400	-6.067%	1,328	19,378	-68.854%
2026-05-13	196.5400	196.5400	187.0700	187.4100	-3.680%	567	19,500	-70.743%
2026-05-12	199.1700	207.0000	194.5700	194.5700	-0.481%	1,856	19,500	-71.820%
2026-05-11	194.4400	195.8600	190.0300	195.5100	+0.020%	507	19,500	-71.955%
2026-05-08	199.2400	199.2400	195.4000	195.4700	-3.927%	152	20,850	-71.950%
2026-05-07	200.5100	203.4600	200.1500	203.4600	+0.923%	4,759	20,830	-73.051%
2026-05-06	211.0400	211.0400	201.6000	201.6000	-9.536%	601	17,007	-72.803%
2026-05-05	220.6000	222.8500	219.5000	222.8500	-5.174%	148	16,513	-75.396%
2026-05-04	227.6200	239.8000	221.7800	235.0100	+6.219%	326	16,449	-76.669%
2026-05-01	215.5700	223.7900	215.5700	221.2500	-2.760%	926	16,362	-75.218%
2026-04-30	247.9000	248.5000	227.5300	227.5300	-11.786%	1,182	16,362	-75.902%
2026-04-29	251.8200	257.9300	248.7000	257.9300	+2.917%	699	15,871	-78.742%
2026-04-28	254.5000	259.1000	250.6200	250.6200	+1.949%	1,885	15,747	-78.122%
2026-04-27	249.8400	249.8400	245.8300	245.8300	-0.999%	157	15,892	-77.696%
2026-04-24	251.4500	251.4500	248.3100	248.3100	-4.971%	2,120	15,893	-77.919%
2026-04-23	257.2000	265.7400	255.5000	261.3000	+2.150%	14	16,344	-79.016%
2026-04-22	257.4500	258.7300	255.8000	255.8000	-3.690%	57	16,260	-78.565%
2026-04-21	267.1200	277.7400	265.6000	265.6000	+1.809%	602	16,228	-79.356%
2026-04-20	261.6900	267.0700	260.6000	260.8800	+2.672%	1,056	16,228	-78.983%
2026-04-17	261.9500	262.9800	248.4000	254.0900	-10.730%	403	15,571	-78.421%
2026-04-16	285.1700	285.1700	277.7300	284.6300	-0.270%	1,262	15,850	-80.736%
2026-04-15	288.7800	291.0600	285.1000	285.4000	-3.136%	137	16,183	-80.788%
2026-04-14	302.4000	302.4000	293.0000	294.6400	-10.143%	1,381	16,121	-81.391%
2026-04-13	342.7000	342.7000	327.8000	327.9000	-5.803%	57	15,686	-83.278%
2026-04-10	336.7000	349.9000	336.1100	348.1000	+1.963%	301	15,665	-84.249%
2026-04-09	361.0000	362.0600	339.3000	341.4000	-6.760%	514	15,415	-83.940%
2026-04-08	363.8700	379.0000	360.8100	366.1500	-18.381%	2,397	15,512	-85.025%
2026-04-07	472.5900	472.5900	448.6100	448.6100	-2.285%	4	14,618	-87.778%
2026-04-06	455.8000	459.1000	451.1000	459.1000	-4.188%	11	14,618	-88.057%
2026-04-02	525.9100	525.9100	479.1700	479.1700	+1.304%	586	14,359	-88.557%
2026-04-01	473.2200	477.0000	470.9000	473.0000	-5.330%	773	14,359	-88.408%
2026-03-31	557.1600	566.4200	499.6300	499.6300	-18.028%	359	14,679	-89.026%
2026-03-30	582.8400	627.5200	577.8900	609.5100	+0.899%	383	14,629	-91.004%
2026-03-27	572.2200	604.0800	561.6000	604.0800	+19.315%	28	14,654	-90.923%
2026-03-26	498.2000	531.7000	498.2000	506.2900	+7.317%	56	14,656	-89.170%
2026-03-25	459.9000	472.0600	459.9000	471.7700	-1.980%	172	14,705	-88.378%
2026-03-24	498.3500	498.3500	481.0000	481.3000	+2.574%	52	14,751	-88.608%
2026-03-23	470.7800	470.8500	443.6000	469.2200	-9.590%	222	14,724	-88.315%
2026-03-20	498.0300	540.0600	494.8500	518.9900	+11.133%	133	14,786	-89.435%
2026-03-19	483.0900	487.8300	466.9100	467.0000	+1.291%	925	14,739	-88.259%
2026-03-18	434.1800	462.8200	434.1800	461.0500	+11.743%	687	14,525	-88.108%
2026-03-17	403.8800	416.2000	403.8800	412.6000	-3.791%	17	14,613	-86.711%
2026-03-16	420.6800	428.8600	420.6800	428.8600	-8.559%	378	14,610	-87.215%
2026-03-13	464.2700	469.0000	464.2700	469.0000	+4.222%	452	14,411	-88.309%
2026-03-12	450.0000	450.0000	450.0000	450.0000	+9.399%	1	14,389	-87.816%
2026-03-11	394.4600	416.3100	394.4600	411.3400	+0.572%	469	14,288	-86.670%
2026-03-10	377.2600	409.0000	373.0000	409.0000	+2.997%	246	14,237	-86.594%
2026-03-09	455.4500	455.4500	391.7000	397.1000	-4.624%	87	14,115	-86.192%
2026-03-06	434.2400	434.2400	410.4000	416.3500	+9.985%	2,217	14,076	-86.831%
2026-03-05	362.0200	400.5000	362.0200	378.5500	+8.935%	10	14,172	-85.516%
2026-03-04	358.2800	358.2800	347.5000	347.5000	-8.872%	854	14,151	-84.222%
2026-03-03	409.3200	435.9200	377.1900	381.3300	+7.344%	2,649	13,758	-85.621%
2026-03-02	386.5400	386.5400	353.9600	355.2400	-2.703%	456	12,678	-84.565%
2026-02-27	361.2000	365.1100	357.1500	365.1100	+10.643%	18	12,649	-84.983%
2026-02-26	328.0000	330.5900	328.0000	329.9900	+0.049%	10	12,637	-83.384%
2026-02-25	337.8800	338.5500	329.8300	329.8300	-5.865%	219	12,770	-83.376%
2026-02-24	364.3800	364.3800	350.3800	350.3800	-4.588%	105	12,770	-84.351%
2026-02-23	368.5000	368.5000	367.2300	367.2300	+5.374%	54	12,744	-85.069%
2026-02-20	344.2800	348.5000	344.2800	348.5000	-1.359%	503	12,746	-84.267%
2026-02-18	345.6900	361.7000	345.6900	353.3000	-6.286%	113	12,043	-84.481%
2026-02-17	369.9800	377.0000	369.9800	377.0000	+4.938%	11	11,993	-85.456%
2026-02-13	383.9900	383.9900	359.2600	359.2600	+0.964%	257	11,966	-84.738%
2026-02-12	355.8300	355.8300	355.8300	355.8300	+7.827%	10	11,966	-84.591%
2026-02-11	320.2000	330.0000	320.2000	330.0000	+1.852%	451	11,960	-83.385%
2026-02-10	326.6000	326.6000	324.0000	324.0000	-0.246%	18	11,567	-83.077%
2026-02-09	347.0000	347.0000	324.8000	324.8000	-5.762%	7	11,567	-83.119%
2026-02-06	362.4000	362.4000	344.6400	344.6600	-13.619%	131	11,464	-84.092%
2026-02-05	391.9000	399.0000	375.2000	399.0000	+10.048%	666	11,256	-86.258%
2026-02-04	364.1000	364.1000	362.5700	362.5700	+6.179%	3	11,262	-84.877%
2026-02-03	336.8900	353.1900	336.7100	341.4700	+6.443%	64	11,230	-83.943%
2026-02-02	323.0400	323.0400	316.2800	320.8000	-4.307%	17	11,236	-82.908%
2026-01-29	334.0000	362.2200	334.0000	335.2400	+4.144%	88	11,245	-83.645%
2026-01-28	321.9000	321.9000	321.9000	321.9000	+1.036%	403	11,195	-82.967%
2026-01-27	317.0000	318.6000	317.0000	318.6000	-2.330%	110	10,757	-82.790%
2026-01-26	322.6000	326.2000	321.1800	326.2000	-1.989%	318	10,747	-83.191%
2026-01-23	339.7400	339.8100	326.5100	332.8200	-1.562%	165	10,647	-83.526%
2026-01-22	339.8000	342.4700	329.0000	338.1000	-0.705%	696	10,556	-83.783%
2026-01-21	358.0000	378.5400	340.5000	340.5000	-11.575%	455	10,284	-83.897%
2026-01-20	361.8000	386.7800	360.3300	385.0700	+16.286%	762	10,151	-85.761%
2026-01-16	335.5700	335.5700	327.8200	331.1400	-0.481%	128	9,896	-83.442%
2026-01-15	323.8000	332.7400	323.8000	332.7400	-2.204%	106	9,896	-83.522%
2026-01-14	339.7900	352.3000	339.7900	340.2400	+3.234%	131	9,997	-83.885%
2026-01-13	325.3000	330.8600	325.3000	329.5800	+3.200%	30	9,942	-83.364%
2026-01-12	326.3100	326.3100	318.9200	319.3600	-0.697%	22	9,931	-82.831%
2026-01-09	325.6500	325.6500	320.9900	321.6000	-5.932%	7	9,923	-82.951%
2026-01-08	348.1000	348.7000	341.1000	341.8800	-0.786%	523	9,745	-83.962%
2026-01-07	332.9500	344.5900	332.9500	344.5900	+3.487%	231	9,656	-84.088%
2026-01-06	344.7600	344.7600	332.9800	332.9800	-2.680%	25	9,562	-83.534%
2026-01-05	347.2500	347.2500	342.1100	342.1500	-4.079%	356	9,573	-83.975%
2026-01-02	345.0000	367.4700	345.0000	356.7000	-1.303%	463	9,573	-84.629%
2025-12-31	350.3100	361.4100	350.3100	361.4100	+5.608%	11	9,419	-84.829%
2025-12-30	342.7000	342.7000	342.2200	342.2200	+0.143%	4	9,419	-83.978%
2025-12-29	341.7300	341.7300	341.7300	341.7300	+1.642%	1	9,422	-83.955%
2025-12-26	331.8000	336.5000	331.8000	336.2100	+0.484%	107	9,401	-83.692%
2025-12-24	336.1900	336.1900	332.6800	334.5900	-1.283%	14	9,410	-83.613%
2025-12-23	343.6300	343.6300	338.6200	338.9400	-3.491%	109	9,410	-83.823%
2025-12-22	354.2100	356.0000	348.7600	351.2000	-4.721%	134	9,308	-84.388%
2025-12-19	379.8600	379.8600	366.5000	368.6000	-5.967%	234	9,232	-85.125%
2025-12-18	397.5000	398.3000	383.6000	391.9900	-5.179%	337	9,214	-86.012%
2025-12-17	390.3000	415.4000	388.8000	413.4000	+3.033%	488	8,959	-86.737%
2025-12-16	387.2200	407.1900	387.2200	401.2300	+4.376%	119	8,757	-86.335%
2025-12-15	376.5600	389.4200	376.5600	384.4100	-2.535%	26	8,682	-85.737%
2025-12-12	371.9600	394.4100	371.9600	394.4100	+8.587%	242	8,735	-86.098%
2025-12-11	373.3900	373.5600	363.2200	363.2200	-1.604%	82	8,581	-84.904%
2025-12-10	388.5000	388.5000	366.5600	369.1400	-3.977%	154	8,487	-85.147%
2025-12-09	382.7000	384.4300	382.7000	384.4300	-0.920%	12	8,589	-85.737%
2025-12-08	380.6800	390.6000	380.6800	388.0000	+2.135%	356	8,628	-85.869%
2025-12-05	379.8900	379.8900	379.8900	379.8900	-0.680%	201	8,572	-85.567%
2025-12-04	390.9100	390.9100	382.4900	382.4900	-0.339%	8	8,573	-85.665%
2025-12-03	400.0000	400.0000	383.7900	383.7900	-1.355%	52	8,568	-85.714%
2025-12-02	393.4700	402.1000	388.9000	389.0600	-0.154%	145	8,518	-85.907%
2025-12-01	395.9500	395.9500	389.5200	389.6600	-1.202%	262	8,384	-85.929%
2025-11-28	394.4000	394.4000	394.4000	394.4000	-1.866%	250	8,184	-86.098%
2025-11-26	408.3000	409.0100	400.6000	401.9000	-5.123%	266	8,071	-86.357%
2025-11-25	455.5500	455.5500	423.2000	423.6000	-11.911%	7	8,071	-87.056%
2025-11-21	522.7300	522.9500	477.6400	480.8800	-9.062%	233	8,033	-88.598%
2025-11-20	462.1400	531.4000	462.1400	528.8000	+9.648%	57	7,922	-89.631%
2025-11-19	481.9100	482.2800	481.9000	482.2700	-1.574%	204	7,875	-88.631%
2025-11-18	504.6500	504.7200	486.8000	489.9800	+12.311%	5	7,757	-88.810%
2025-11-17	436.5700	436.5700	436.2700	436.2700	-1.061%	201	7,637	-87.432%
2025-11-14	432.1300	440.9500	430.3100	440.9500	+3.427%	173	7,717	-87.565%
2025-11-13	415.1000	426.3400	415.1000	426.3400	+5.818%	381	7,790	-87.139%
2025-11-12	404.2000	404.2000	402.9000	402.9000	+0.449%	111	7,509	-86.391%
2025-11-11	405.8600	409.1900	400.6000	401.1000	-1.771%	407	7,474	-86.330%
2025-11-10	408.3900	408.3900	408.3300	408.3300	-11.753%	202	7,350	-86.572%
2025-11-07	458.3800	477.9700	458.3800	462.7100	+3.247%	3	7,250	-88.150%
2025-11-06	443.0800	450.5200	441.0000	448.1600	+11.449%	194	7,250	-87.766%
2025-11-05	419.1600	419.6500	402.1200	402.1200	-6.366%	165	7,180	-86.365%
2025-11-04	422.0800	438.6800	422.0800	429.4600	+6.566%	548	7,019	-87.233%
2025-11-03	395.6200	407.7900	395.6200	403.0000	-0.746%	36	6,991	-86.395%
2025-10-31	396.0700	416.4600	394.6900	406.0300	+2.239%	33	6,991	-86.496%
2025-10-30	386.5000	397.1400	385.3000	397.1400	+4.456%	66	6,990	-86.194%
2025-10-28	379.8800	380.2000	378.5500	380.2000	+0.667%	803	6,990	-85.579%
2025-10-27	380.0000	381.7000	377.5000	377.6800	-4.754%	4,834	3,729	-85.482%
2025-10-24	399.5000	399.5000	395.9200	396.5300	-5.453%	275	3,729	-86.173%
2025-10-23	418.4500	419.4000	418.4500	419.4000	-4.465%	4	3,467	-86.927%
2025-10-22	442.9900	442.9900	439.0000	439.0000	+4.174%	53	3,465	-87.510%
2025-10-21	417.3500	421.4100	417.3500	421.4100	+0.097%	204	3,434	-86.989%
2025-10-20	440.0000	440.0000	421.0000	421.0000	-10.158%	7	3,422	-86.976%
2025-10-17	476.7000	478.6000	468.6000	468.6000	-5.932%	9	3,423	-88.299%
2025-10-16	491.4400	505.1000	491.0000	498.1500	+7.629%	36	3,424	-88.993%
2025-10-14	495.7000	495.7000	462.8400	462.8400	+0.212%	210	3,379	-88.154%
2025-10-13	460.5300	469.9000	460.5300	461.8600	-3.443%	703	3,234	-88.128%
2025-10-10	419.5000	484.0200	419.5000	478.3300	+12.867%	708	3,433	-88.537%
2025-10-09	423.8000	423.8000	423.8000	423.8000	+1.269%	51	2,933	-87.062%
2025-10-08	427.1900	428.3700	417.5000	418.4900	+1.060%	75	2,918	-86.898%
2025-10-07	414.5000	415.7800	413.7200	414.1000	-1.040%	283	2,915	-86.759%
2025-10-06	424.6000	424.6000	415.8000	418.4500	-3.240%	594	2,915	-86.897%
2025-10-03	418.0000	432.4600	417.7200	432.4600	+2.227%	256	2,559	-87.321%
2025-10-02	424.6000	428.9000	422.9500	423.0400	+0.311%	65	2,441	-87.039%
2025-10-01	432.4600	432.4600	421.7300	421.7300	-3.013%	386	2,389	-86.999%
2025-09-29	426.9100	434.8300	426.9100	434.8300	-1.361%	17	2,184	-87.390%
2025-09-26	443.2200	454.3100	437.9800	440.8300	-6.202%	34	2,169	-87.562%
2025-09-25	469.9800	469.9800	469.9800	469.9800	+3.007%	52	2,167	-88.334%
2025-09-24	444.2700	456.2600	444.2700	456.2600	+2.676%	61	2,115	-87.983%
2025-09-23	427.8000	444.3700	427.8000	444.3700	+4.918%	4	2,055	-87.661%
2025-09-22	434.2000	434.2000	422.9700	423.5400	-1.566%	79	2,051	-87.054%
2025-09-19	436.3100	436.9000	429.8100	430.2800	-1.296%	120	2,027	-87.257%
2025-09-18	434.2900	440.4000	428.3400	435.9300	-3.510%	110	1,979	-87.422%
2025-09-17	451.8400	451.8400	451.7900	451.7900	+1.173%	12	1,937	-87.864%
2025-09-16	440.6500	446.5500	440.6500	446.5500	+1.512%	5	1,925	-87.721%
2025-09-15	439.3300	439.9000	437.2700	439.9000	-0.993%	8	1,921	-87.536%
2025-09-12	448.2200	448.2200	444.3100	444.3100	-0.595%	32	1,918	-87.660%
2025-09-11	448.8300	449.8200	446.9700	446.9700	-3.379%	24	1,902	-87.733%
2025-09-10	455.6100	462.6000	455.4700	462.6000	-2.463%	33	1,892	-88.147%
2025-09-04	486.3900	486.3900	473.8700	474.2800	-8.325%	303	877	-88.439%
2025-09-02	517.7000	517.7000	517.3500	517.3500	+4.431%	2	638	-89.402%
2025-08-29	495.1800	495.4000	495.1800	495.4000	+1.040%	2	638	-88.932%
2025-08-22	490.3000	490.3000	490.3000	490.3000	-5.477%	1	559	-88.817%
2025-08-20	518.7000	518.7100	518.7000	518.7100	+4.558%	2	558	-89.430%
2025-08-13	490.3000	501.7000	490.3000	496.1000	-5.022%	6	559	-88.948%
2025-08-11	522.2400	522.3300	522.2400	522.3300	+0.159%	2	555	-89.503%
2025-08-08	536.5400	536.5400	519.7300	521.5000	-2.527%	270	554	-89.486%
2025-08-07	526.0600	535.7500	524.1100	535.0200	-1.524%	4	445	-89.752%
2025-08-06	543.3700	544.4700	540.7200	543.3000	-0.973%	136	443	-89.908%
2025-08-05	549.2400	549.2400	548.3500	548.6400	-8.517%	4	403	-90.006%
2025-08-01	611.9200	611.9200	596.5900	599.7200	+10.807%	4	403	-90.857%
2025-07-31	511.6700	541.2300	511.0100	541.2300	+2.841%	152	389	-89.869%
2025-07-30	523.2000	526.4500	521.1000	526.2800	+0.758%	4	312	-89.582%
2025-07-29	518.2300	524.7000	516.4600	522.3200	+2.024%	137	313	-89.503%
2025-07-28	512.0400	512.0400	511.9600	511.9600	-0.835%	2	313	-89.290%
2025-07-25	517.1900	517.1900	516.2700	516.2700	-6.296%	80	313	-89.380%
2025-07-21	550.9100	550.9600	550.9100	550.9600	-2.909%	2	282	-90.048%
2025-07-17	578.0700	578.9100	567.4700	567.4700	-2.992%	108	282	-90.338%
2025-07-16	585.7700	585.7700	584.9700	584.9700	+1.315%	2	261	-90.627%
2025-07-15	577.6600	577.6600	577.3800	577.3800	-0.412%	2	260	-90.504%
2025-07-14	587.7500	587.7500	579.4800	579.7700	-5.897%	4	260	-90.543%
2025-07-02	617.0100	617.0100	616.1000	616.1000	-8.317%	6	262	-91.100%
2025-06-25	669.9300	671.9900	668.8200	671.9900	+0.996%	4	265	-91.841%
2025-06-24	665.2700	665.3600	665.2700	665.3600	-5.245%	2	264	-91.759%
2025-06-16	697.0300	702.2500	696.8100	702.1900	-8.978%	12	264	-92.192%
2025-05-27	770.8900	771.4500	770.3900	771.4500	-5.471%	4	266	-92.893%
2025-05-21	816.1000	816.1000	816.1000	816.1000	+4.944%	20	268	-93.281%
2025-05-19	777.6500	777.6500	777.6500	777.6500	+0.381%	10	268	-92.949%
2025-05-16	774.7000	774.7000	774.7000	774.7000	-31.150%	20	268	-92.922%
2025-04-24	1,125.2000	1,125.2000	1,125.2000	1,125.2000	-4.316%	10	264	-95.127%
2025-04-14	1,175.9500	1,175.9500	1,175.9500	1,175.9500	+3.154%	10	264	-95.337%
2025-04-09	1,140.0000	1,140.0000	1,140.0000	1,140.0000	+21.336%	25	264	-95.190%
2025-03-14	951.3100	953.7100	937.9500	939.5400	+10.739%	40	265	-94.164%
2025-03-04	848.4300	848.4300	848.4300	848.4300	+28.136%	50	288	-93.537%
2025-02-21	662.1300	662.1300	662.1300	662.1300	+9.575%	220	238	-91.719%
2025-02-19	613.2300	613.2300	604.2700	604.2700	-3.568%	14	128	-90.926%
2025-02-13	638.7200	638.7200	626.5500	626.6300	-2.696%	6	113	-91.250%
2025-02-10	644.1100	644.1100	643.9900	643.9900	-9.574%	2	113	-91.486%
2024-11-18	712.9100	712.9100	711.9500	712.1700	-12.617%	28	113	-92.301%
2024-10-31	815.0000	815.0000	815.0000	815.0000	+7.307%	2	0	-93.272%
2024-10-30	759.5000	759.5000	759.5000	759.5000	-3.162%	2	0	-92.781%
2024-10-24	784.3000	784.3000	784.3000	784.3000	+1.070%	2	0	-93.009%
2024-10-23	776.0000	776.0000	776.0000	776.0000	-3.302%	2	0	-92.934%
2024-10-16	802.5000	802.5000	802.5000	802.5000	+2.483%	2	0	-93.168%
2024-10-15	783.6200	783.6200	783.0600	783.0600	-2.398%	4	0	-92.998%
2024-10-11	802.3000	802.3000	802.3000	802.3000	-1.462%	2	0	-93.166%
2024-10-10	814.2000	814.2000	814.2000	814.2000	-24.119%	2	0	-93.266%
2024-09-10	1,073.0000	1,073.0000	1,073.0000	1,073.0000	-7.316%	4	0	-94.890%
2024-08-07	1,157.7000	1,157.7000	1,157.7000	1,157.7000	+22.378%	4	0	-95.264%
2024-06-13	946.0000	946.0000	946.0000	946.0000	+0.638%	2	0	-94.204%
2024-06-12	940.0000	940.0000	940.0000	940.0000	-15.725%	2	0	-94.167%
2024-04-02	1,115.3900	1,115.3900	1,115.3900	1,115.3900	+2.778%	28	0	-95.084%
2024-04-01	1,085.2400	1,085.2400	1,085.2400	1,085.2400	-2.499%	2	0	-94.948%
2024-03-26	1,113.0500	1,113.0500	1,113.0500	1,113.0500	-4.821%	28	0	-95.074%
2024-02-22	1,203.3700	1,203.3700	1,169.4300	1,169.4300	-5.405%	2	0	-95.311%
2024-02-15	1,236.2500	1,236.2500	1,236.2500	1,236.2500	0.000%	1	0	-95.565%

.dark-mode .GJ4r2H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GJ4r2H{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P6800SPX Dec 18 2026 6800.00 Put (SPX261218P06800000)option OPRA

SPX20261218P6800
SPX Dec 18 2026 6800.00 Put (SPX261218P06800000)
option OPRA