Dark

SPX20261218P6825
SPX Dec 18 2026 6825.00 Put (SPX261218P06825000)
option OPRA

EOD

Sep 10, 2026

65.11+9.983%(+5.91)150

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	65.7200	65.7200	64.5300	65.1100	+9.983%	150	5,846	0.000%
2026-09-09	59.5000	59.8000	59.0000	59.2000	+7.734%	21	5,924	+9.983%
2026-09-08	54.9500	54.9500	54.9500	54.9500	+8.233%	1	5,931	+18.490%
2026-09-04	50.7700	50.7700	50.7700	50.7700	+2.359%	16	5,943	+28.245%
2026-09-03	49.6000	49.6000	49.6000	49.6000	-15.214%	2	5,943	+31.270%
2026-09-02	61.4000	61.5000	58.5000	58.5000	-8.451%	13	5,943	+11.299%
2026-09-01	63.9000	63.9000	63.9000	63.9000	-8.974%	1	5,942	+1.894%
2026-08-24	72.0100	72.0400	70.2000	70.2000	-2.364%	301	5,941	-7.251%
2026-08-21	71.9000	71.9000	71.9000	71.9000	-4.995%	1	5,749	-9.444%
2026-08-20	74.4000	75.6800	73.9000	75.6800	+14.841%	49	5,748	-13.967%
2026-08-14	65.9000	65.9000	65.9000	65.9000	-2.080%	25	5,699	-1.199%
2026-08-13	67.2900	67.9000	67.2900	67.3000	-10.908%	46	5,699	-3.254%
2026-08-11	74.4500	75.5400	74.4500	75.5400	+3.849%	20	5,741	-13.807%
2026-08-10	72.7400	72.7400	72.7400	72.7400	-9.808%	20	5,742	-10.489%
2026-08-04	82.4500	82.4500	80.6500	80.6500	-11.276%	455	5,742	-19.268%
2026-08-03	100.4200	100.4200	90.9000	90.9000	-15.189%	19	5,463	-28.372%
2026-07-31	120.2400	120.2400	105.0500	107.1800	-13.648%	16	5,472	-39.252%
2026-07-30	125.4500	125.4500	124.1200	124.1200	-13.197%	2	5,472	-47.543%
2026-07-29	130.8200	142.9900	130.0000	142.9900	+17.109%	102	5,471	-54.465%
2026-07-28	121.4000	122.1000	121.4000	122.1000	-13.710%	2	5,463	-46.675%
2026-07-23	148.1400	148.1400	136.8500	141.5000	+8.496%	10	5,461	-53.986%
2026-07-20	120.6000	130.4200	120.6000	130.4200	-0.291%	5	5,457	-50.077%
2026-07-17	128.6000	131.3000	125.8500	130.8000	+7.770%	28	5,454	-50.222%
2026-07-16	120.7700	121.3700	120.7700	121.3700	+10.437%	22	5,449	-46.354%
2026-07-15	112.1000	112.1000	109.7000	109.9000	-4.848%	14	5,446	-40.755%
2026-07-14	120.0800	120.0800	115.3000	115.5000	-5.483%	22	5,441	-43.628%
2026-07-13	121.8200	122.2000	121.5000	122.2000	+10.001%	221	5,353	-46.718%
2026-07-10	112.9000	112.9000	111.0900	111.0900	-5.696%	9	5,313	-41.390%
2026-07-09	117.8000	117.8000	117.8000	117.8000	-7.753%	15	5,309	-44.728%
2026-07-07	127.7000	127.7000	127.7000	127.7000	+9.145%	2	5,304	-49.013%
2026-07-06	117.0000	117.0000	117.0000	117.0000	-11.964%	27	5,305	-44.350%
2026-07-02	122.1700	133.7000	122.1700	132.9000	+3.103%	34	5,279	-51.008%
2026-07-01	128.9000	128.9000	128.9000	128.9000	-9.506%	33	5,279	-49.488%
2026-06-29	142.2600	143.2900	142.2600	142.4400	-12.817%	73	5,264	-54.290%
2026-06-26	163.3800	163.3800	163.3800	163.3800	-0.518%	16	5,275	-60.148%
2026-06-25	164.1100	164.2300	164.1100	164.2300	+11.866%	5	5,275	-60.354%
2026-06-22	135.5000	146.8100	135.5000	146.8100	+0.970%	40	5,349	-55.650%
2026-06-18	144.1000	145.4000	144.1000	145.4000	+0.902%	15	5,339	-55.220%
2026-06-17	145.2500	145.2500	142.9800	144.1000	+2.054%	50	5,339	-54.816%
2026-06-16	141.2000	141.2000	141.2000	141.2000	+2.237%	1	5,339	-53.888%
2026-06-15	138.3300	138.3300	137.0000	138.1100	-24.356%	9	5,346	-52.856%
2026-06-12	182.6400	182.9900	182.5800	182.5800	-11.472%	8	5,346	-64.339%
2026-06-11	206.2400	206.2400	206.2400	206.2400	-1.603%	1	5,346	-68.430%
2026-06-10	207.2200	209.6000	207.2200	209.6000	+10.084%	9	5,345	-68.936%
2026-06-09	191.3200	191.3200	190.4000	190.4000	+8.862%	2	5,343	-65.804%
2026-06-08	164.0900	174.9000	163.4600	174.9000	+20.704%	19	5,345	-62.773%
2026-06-04	153.3300	153.3300	144.1500	144.9000	-4.021%	35	5,342	-55.066%
2026-06-03	151.0200	151.0200	150.9100	150.9700	+2.862%	420	5,333	-56.872%
2026-06-02	146.1000	146.7700	146.1000	146.7700	-0.224%	21	5,177	-55.638%
2026-06-01	146.4300	147.2000	144.8500	147.1000	+0.547%	13	5,157	-55.738%
2026-05-29	145.8100	146.8700	144.7000	146.3000	-2.797%	520	5,155	-55.496%
2026-05-28	159.3800	159.3800	150.5100	150.5100	-5.990%	27	5,371	-56.740%
2026-05-27	163.8400	163.8400	160.1000	160.1000	-0.311%	4	5,371	-59.332%
2026-05-26	160.6300	160.6300	160.6000	160.6000	-13.194%	7	5,373	-59.458%
2026-05-21	185.0100	185.0100	185.0100	185.0100	-0.554%	1	5,373	-64.807%
2026-05-20	196.2700	196.2700	185.9100	186.0400	-6.840%	29	5,373	-65.002%
2026-05-19	202.8700	202.9400	193.2300	199.7000	+3.204%	27	5,384	-67.396%
2026-05-18	191.4300	195.6100	191.0100	193.5000	+0.155%	52	5,384	-66.351%
2026-05-15	195.6700	196.0000	193.0000	193.2000	+6.623%	36	5,384	-66.299%
2026-05-14	181.2000	181.2000	181.2000	181.2000	-4.932%	4	5,373	-64.067%
2026-05-13	199.5000	199.8200	190.2000	190.6000	-4.187%	255	5,209	-65.839%
2026-05-12	208.9000	208.9000	198.9300	198.9300	-0.121%	31	5,209	-67.270%
2026-05-08	199.1700	199.1700	199.1700	199.1700	-5.705%	125	5,209	-67.309%
2026-05-07	204.0300	211.2200	203.8600	211.2200	+1.305%	534	5,219	-69.174%
2026-05-06	214.3900	214.3900	208.5000	208.5000	-8.513%	141	4,927	-68.772%
2026-05-05	225.0000	227.9000	225.0000	227.9000	-1.547%	5	5,050	-71.430%
2026-05-04	230.8700	231.4800	230.8700	231.4800	+3.072%	200	5,130	-71.872%
2026-05-01	223.5000	225.0000	220.5000	224.5800	-3.861%	165	5,210	-71.008%
2026-04-30	243.7100	244.4300	233.6000	233.6000	-10.690%	29	5,210	-72.128%
2026-04-28	263.6500	263.6500	261.5600	261.5600	+4.050%	3,005	5,217	-75.107%
2026-04-27	251.7200	251.7200	251.3800	251.3800	-1.893%	19	2,636	-74.099%
2026-04-24	256.2300	256.2300	256.2300	256.2300	-3.767%	1	2,641	-74.589%
2026-04-23	271.5000	271.5000	266.2600	266.2600	+1.742%	3	2,641	-75.546%
2026-04-22	262.7000	265.2000	261.7000	261.7000	-7.969%	9	2,643	-75.120%
2026-04-21	263.1000	284.5200	263.1000	284.3600	+9.961%	6	2,644	-77.103%
2026-04-17	268.0800	268.6700	255.8800	258.6000	-7.942%	128	2,644	-74.822%
2026-04-16	285.1000	291.9300	279.7900	280.9100	-4.322%	1,553	2,587	-76.822%
2026-04-15	296.5000	296.5000	291.1000	293.6000	-3.408%	9	2,080	-77.824%
2026-04-14	299.5800	303.9600	299.5800	303.9600	-5.968%	103	2,075	-78.579%
2026-04-13	363.7000	363.7000	323.2500	323.2500	-7.458%	12	2,105	-79.858%
2026-04-09	351.3500	351.3500	349.2000	349.3000	-23.958%	44	2,105	-81.360%
2026-04-07	497.6100	508.5500	458.9000	459.3500	-0.022%	218	2,105	-85.826%
2026-04-06	459.3200	460.6200	459.2200	459.4500	-4.534%	125	1,942	-85.829%
2026-04-02	487.3100	487.3100	481.2700	481.2700	+0.516%	22	1,936	-86.471%
2026-04-01	492.6500	492.6500	478.8000	478.8000	-9.390%	486	1,936	-86.401%
2026-03-31	570.4600	570.4600	528.4200	528.4200	-16.706%	26	1,603	-87.678%
2026-03-30	586.6800	634.4000	586.6800	634.4000	+3.792%	242	1,603	-89.737%
2026-03-27	591.8800	611.2200	591.4700	611.2200	+22.391%	16	1,728	-89.348%
2026-03-26	506.5400	506.5800	494.1400	499.4000	+3.756%	407	1,730	-86.962%
2026-03-25	478.5700	481.3200	476.5000	481.3200	-2.278%	536	1,667	-86.473%
2026-03-23	457.1700	493.3000	453.4700	492.5400	-8.978%	358	1,827	-86.781%
2026-03-20	493.4700	541.3200	484.6100	541.1200	+13.184%	284	1,645	-87.968%
2026-03-19	506.8100	506.8100	478.0900	478.0900	+2.353%	101	1,426	-86.381%
2026-03-18	453.6800	467.1000	453.6800	467.1000	+10.740%	39	1,387	-86.061%
2026-03-17	424.1000	424.1000	421.8000	421.8000	-4.051%	3	1,404	-84.564%
2026-03-16	429.1000	442.2100	429.1000	439.6100	-7.065%	49	1,402	-85.189%
2026-03-13	472.7400	473.0300	472.7400	473.0300	+6.466%	2	1,400	-86.236%
2026-03-12	447.2000	447.2000	444.3000	444.3000	+6.623%	4	1,401	-85.345%
2026-03-11	416.9000	418.6000	416.7000	416.7000	+5.387%	9	1,401	-84.375%
2026-03-10	414.1000	414.1000	385.4000	395.4000	-11.405%	6	1,396	-83.533%
2026-03-09	478.4000	478.4000	446.3000	446.3000	+6.975%	3	1,391	-85.411%
2026-03-06	424.2000	424.2000	417.2000	417.2000	+4.144%	2	1,419	-84.394%
2026-03-05	365.6000	408.7000	365.6000	400.6000	+11.340%	3	1,417	-83.747%
2026-03-04	359.0500	360.9000	355.1600	359.8000	-5.321%	9	1,416	-81.904%
2026-03-03	430.4000	430.6000	380.0200	380.0200	+5.873%	306	1,416	-82.867%
2026-02-26	356.5000	358.9400	355.7000	358.9400	+5.913%	6	1,169	-81.860%
2026-02-25	338.9000	338.9000	338.9000	338.9000	-5.309%	5	1,161	-80.788%
2026-02-24	365.0000	365.2000	357.9000	357.9000	-3.029%	36	1,161	-81.808%
2026-02-20	351.7800	369.1400	351.6600	369.0800	-2.360%	98	1,167	-82.359%
2026-02-19	378.4000	378.4000	378.0000	378.0000	+7.671%	4	1,151	-82.775%
2026-02-18	351.0700	351.0700	351.0700	351.0700	-10.235%	1	1,149	-81.454%
2026-02-17	391.1000	391.1000	391.1000	391.1000	+6.814%	1	1,149	-83.352%
2026-02-13	386.7000	386.7000	366.1500	366.1500	-1.352%	2	1,148	-82.218%
2026-02-12	371.1700	371.1700	371.1700	371.1700	+9.716%	1	1,148	-82.458%
2026-02-10	338.3000	338.3000	338.3000	338.3000	+2.082%	2	1,147	-80.754%
2026-02-09	332.0000	332.7000	331.4000	331.4000	-5.314%	55	1,147	-80.353%
2026-02-06	367.0000	370.1000	350.0000	350.0000	-9.326%	6	1,190	-81.397%
2026-02-05	386.0000	386.0000	386.0000	386.0000	+17.863%	2	1,190	-83.132%
2026-02-02	327.5000	327.5000	327.5000	327.5000	-11.510%	1	1,188	-80.119%
2026-01-29	366.1000	370.1000	366.1000	370.1000	+11.275%	13	1,187	-82.407%
2026-01-28	332.1000	332.6000	331.7000	332.6000	+1.273%	3	1,186	-80.424%
2026-01-26	327.9800	328.4700	327.9800	328.4200	-2.230%	6	1,185	-80.175%
2026-01-22	347.2000	348.6600	335.9100	335.9100	-3.861%	23	1,181	-80.617%
2026-01-21	381.4200	381.4200	349.4000	349.4000	-11.157%	12	1,196	-81.365%
2026-01-20	382.0000	393.2800	375.1300	393.2800	+16.496%	77	1,186	-83.444%
2026-01-16	335.2000	338.1000	335.2000	337.5900	+2.300%	39	1,129	-80.713%
2026-01-15	329.9000	330.0000	328.9000	330.0000	-5.390%	4	1,129	-80.270%
2026-01-14	351.0000	360.8000	348.8000	348.8000	+3.412%	90	1,126	-81.333%
2026-01-13	337.3700	337.3700	337.2900	337.2900	+3.128%	4	1,057	-80.696%
2026-01-12	327.0500	327.0600	327.0400	327.0600	-1.038%	8	1,057	-80.092%
2026-01-09	343.1100	343.7900	327.6500	330.4900	-4.972%	29	1,057	-80.299%
2026-01-08	348.5600	351.0400	347.3100	347.7800	+2.357%	44	1,047	-81.278%
2026-01-07	339.7700	339.7700	339.7700	339.7700	-2.728%	1	1,017	-80.837%
2026-01-06	347.2000	350.1700	347.2000	349.3000	-1.422%	22	1,016	-81.360%
2026-01-05	349.2600	354.3400	349.2600	354.3400	-3.175%	40	1,013	-81.625%
2025-12-31	357.2200	365.9600	357.1600	365.9600	+4.464%	5	970	-82.208%
2025-12-29	349.6600	350.3200	349.6600	350.3200	+2.697%	2	890	-81.414%
2025-12-26	342.9000	343.5000	341.1200	341.1200	+0.356%	94	890	-80.913%
2025-12-24	339.7500	339.9100	339.6200	339.9100	-1.879%	227	738	-80.845%
2025-12-23	354.0000	354.0000	345.0900	346.4200	-2.718%	139	738	-81.205%
2025-12-22	362.4900	362.4900	354.3700	356.1000	-5.368%	46	616	-81.716%
2025-12-19	378.9000	384.0700	374.5000	376.3000	-6.267%	161	575	-82.697%
2025-12-18	392.3600	401.4600	390.5800	401.4600	-5.130%	56	524	-83.782%
2025-12-17	415.4000	423.1700	415.4000	423.1700	+1.922%	6	473	-84.614%
2025-12-16	407.8000	415.1900	401.2000	415.1900	+5.875%	8	473	-84.318%
2025-12-15	392.4700	393.6000	389.6000	392.1500	-0.704%	9	468	-83.397%
2025-12-12	394.9300	394.9300	394.9300	394.9300	+6.536%	1	468	-83.514%
2025-12-11	370.7500	370.7500	370.7000	370.7000	-6.104%	3	468	-82.436%
2025-12-09	396.0000	396.0000	394.8000	394.8000	+2.647%	2	466	-83.508%
2025-12-05	384.5000	384.6200	384.5000	384.6200	-2.603%	6	466	-83.072%
2025-12-04	395.6700	395.6700	394.9000	394.9000	-0.431%	3	460	-83.512%
2025-12-02	397.9000	398.1000	396.6100	396.6100	-2.670%	7	460	-83.583%
2025-12-01	403.5500	407.4900	403.5500	407.4900	-5.935%	2	453	-84.022%
2025-11-25	438.5000	438.5000	431.4000	433.2000	-18.709%	14	452	-84.970%
2025-11-21	552.8900	552.8900	532.8900	532.9000	+6.580%	6	441	-87.782%
2025-11-19	493.7600	500.6000	493.7600	500.0000	+1.517%	14	439	-86.978%
2025-11-18	508.5300	513.8800	489.7700	492.5300	+20.217%	223	439	-86.781%
2025-11-11	409.7000	409.7000	409.7000	409.7000	-4.383%	2	276	-84.108%
2025-11-10	427.7900	428.4800	427.7900	428.4800	+0.611%	8	276	-84.804%
2025-11-04	425.7700	425.8800	425.7700	425.8800	+4.490%	2	273	-84.712%
2025-11-03	412.2800	412.2800	407.5800	407.5800	-2.268%	19	257	-84.025%
2025-10-31	401.0000	417.0400	401.0000	417.0400	+3.690%	5	257	-84.388%
2025-10-30	397.6400	402.8000	395.4000	402.2000	+3.769%	25	257	-83.812%
2025-10-27	387.4000	387.5900	386.4200	387.5900	-4.673%	138	187	-83.201%
2025-10-24	405.9100	406.9900	405.8500	406.5900	-11.027%	4	187	-83.986%
2025-10-22	456.2800	457.0500	456.2800	456.9800	+6.126%	4	185	-85.752%
2025-10-20	432.7500	435.8100	430.6000	430.6000	-6.513%	73	185	-84.879%
2025-10-16	460.3600	460.6000	460.3600	460.6000	-1.463%	2	149	-85.864%
2025-10-13	467.5200	467.5200	467.4400	467.4400	+8.179%	2	148	-86.071%
2025-10-09	432.3000	432.3000	432.1000	432.1000	+2.175%	2	149	-84.932%
2025-10-07	421.9800	422.9000	421.7500	422.9000	-0.433%	10	148	-84.604%
2025-10-06	424.5600	424.7400	424.5600	424.7400	-1.450%	86	139	-84.671%
2025-10-02	430.9800	430.9900	430.9800	430.9900	-1.106%	2	105	-84.893%
2025-09-29	435.9500	436.0500	435.2300	435.8100	0.000%	44	22	-85.060%

.dark-mode .pRjnqC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pRjnqC{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P6825SPX Dec 18 2026 6825.00 Put (SPX261218P06825000)option OPRA

SPX20261218P6825
SPX Dec 18 2026 6825.00 Put (SPX261218P06825000)
option OPRA