Dark

SPX20261218P6850
SPX Dec 18 2026 6850.00 Put (SPX261218P06850000)
option OPRA

EOD

Jul 8, 2026

129.80+3.674%(+4.60)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	142.4100	142.4100	129.8000	129.8000	+3.674%	24	22,195	0.000%
2026-07-07	125.4000	130.4100	125.2000	125.2000	+3.020%	9	22,216	+3.674%
2026-07-06	123.1000	123.1000	121.5300	121.5300	-12.819%	38	22,210	+6.805%
2026-07-02	125.9300	140.0800	125.6300	139.4000	+6.185%	37	22,216	-6.887%
2026-07-01	138.0600	138.0600	128.0000	131.2800	-2.314%	134	22,216	-1.127%
2026-06-30	134.1100	134.4600	133.1300	134.3900	-8.015%	7	22,316	-3.415%
2026-06-29	161.1500	163.3000	145.7000	146.1000	-12.948%	67	22,314	-11.157%
2026-06-26	170.3400	170.3400	167.8300	167.8300	-0.739%	202	22,340	-22.660%
2026-06-25	169.0800	169.0800	169.0800	169.0800	-4.215%	4,004	21,026	-23.232%
2026-06-24	176.5200	176.5200	176.5200	176.5200	+3.077%	1	18,326	-26.467%
2026-06-23	173.7000	173.7000	170.3600	171.2500	+13.381%	41	18,326	-24.204%
2026-06-22	141.2000	151.0400	139.0000	151.0400	+3.594%	23	18,313	-14.063%
2026-06-18	145.3000	145.8000	145.3000	145.8000	-0.634%	14	18,284	-10.974%
2026-06-17	148.8500	148.8500	146.6000	146.7300	+1.656%	10	18,284	-11.538%
2026-06-16	142.8400	144.3400	142.8200	144.3400	+2.806%	44	18,284	-10.073%
2026-06-15	143.1200	145.0800	139.5300	140.4000	-22.709%	554	18,540	-7.550%
2026-06-12	175.5000	181.6500	175.5000	181.6500	-15.876%	9	18,540	-28.544%
2026-06-11	212.8000	215.9300	212.8000	215.9300	+4.668%	747	18,540	-39.888%
2026-06-10	205.3200	206.3000	205.3200	206.3000	-2.634%	2,016	18,788	-37.082%
2026-06-09	178.1200	222.6900	178.1200	211.8800	+17.620%	2,189	20,819	-38.739%
2026-06-08	177.3000	180.2500	177.3000	180.1400	-6.275%	163	19,195	-27.945%
2026-06-05	162.5300	194.7000	162.5300	192.2000	+29.602%	1,014	19,352	-32.466%
2026-06-04	155.1000	155.1000	148.3000	148.3000	-5.082%	32	19,174	-12.475%
2026-06-03	154.0300	158.0000	154.0200	156.2400	+4.439%	533	19,174	-16.923%
2026-06-02	150.1000	150.2200	148.7200	149.6000	+1.672%	70	18,900	-13.235%
2026-06-01	150.5000	151.1000	146.7800	147.1400	+0.048%	230	18,903	-11.785%
2026-05-29	149.8600	150.4000	146.9700	147.0700	-5.202%	358	18,703	-11.743%
2026-05-28	156.1100	156.1100	155.1100	155.1400	-5.919%	27	18,607	-16.334%
2026-05-27	166.9300	166.9300	164.9000	164.9000	-1.263%	260	18,606	-21.286%
2026-05-26	163.8100	167.3300	163.8100	167.0100	-4.309%	6	18,606	-22.280%
2026-05-22	176.8000	176.8000	171.0400	174.5300	-7.509%	24	18,603	-25.629%
2026-05-20	192.4000	192.7000	188.7000	188.7000	-7.409%	37	18,583	-31.214%
2026-05-19	203.5700	206.6400	197.9400	203.8000	+2.909%	100	18,582	-36.310%
2026-05-18	198.0400	198.0400	198.0400	198.0400	+1.752%	1	18,582	-34.458%
2026-05-15	198.4000	201.0500	193.6800	194.6300	+3.675%	573	18,582	-33.309%
2026-05-14	187.6000	187.7300	187.6000	187.7300	-4.643%	5	18,175	-30.858%
2026-05-13	196.8700	196.8700	196.8700	196.8700	-3.637%	1,154	18,175	-34.068%
2026-05-12	204.1400	204.3000	204.1400	204.3000	+1.576%	150	18,175	-36.466%
2026-05-11	200.7900	201.1300	200.4600	201.1300	-2.079%	3	18,175	-35.465%
2026-05-08	205.3000	205.4000	205.3000	205.4000	-0.773%	145	17,379	-36.806%
2026-05-07	207.2000	207.2000	207.0000	207.0000	-4.520%	60	17,366	-37.295%
2026-05-06	212.7500	216.8000	212.7500	216.8000	-5.632%	4,760	17,377	-40.129%
2026-05-05	232.7000	233.0600	229.7400	229.7400	-5.616%	1,028	14,555	-43.501%
2026-05-04	238.0500	243.4100	232.0100	243.4100	+5.592%	558	13,537	-46.674%
2026-05-01	227.7800	230.5200	227.7800	230.5200	-4.960%	8	13,441	-43.693%
2026-04-30	259.9000	259.9000	242.3100	242.5500	-5.751%	295	13,441	-46.485%
2026-04-27	259.2300	259.2300	257.3500	257.3500	-1.655%	5	13,530	-49.563%
2026-04-24	270.4000	270.6700	260.7100	261.6800	-2.132%	99	13,528	-50.397%
2026-04-23	266.7700	267.3800	263.0500	267.3800	-0.093%	16	13,489	-51.455%
2026-04-22	267.6000	271.5000	267.5000	267.6300	-4.486%	18	13,484	-51.500%
2026-04-21	281.5800	281.5800	280.0400	280.2000	+2.047%	6	13,472	-53.676%
2026-04-20	274.9100	274.9200	274.5800	274.5800	+4.351%	10	13,471	-52.728%
2026-04-17	267.9000	267.9700	263.1000	263.1300	-8.381%	294	13,466	-50.671%
2026-04-16	293.9000	297.1700	285.8500	287.2000	-5.542%	360	13,333	-54.805%
2026-04-15	301.5000	304.8900	297.7000	304.0500	-1.250%	131	13,194	-57.310%
2026-04-14	306.4800	307.9000	306.4800	307.9000	-6.852%	2	13,143	-57.843%
2026-04-13	347.1000	347.1000	330.5500	330.5500	-9.289%	12	13,144	-60.732%
2026-04-10	362.9000	364.9000	362.9000	364.4000	+1.919%	1,159	13,143	-64.380%
2026-04-09	381.7900	381.7900	356.9000	357.5400	-8.909%	1,668	13,535	-63.696%
2026-04-08	380.3700	395.9500	380.3700	392.5100	-16.943%	464	12,169	-66.931%
2026-04-06	472.5800	472.5800	472.5800	472.5800	-1.012%	1	12,185	-72.534%
2026-04-01	477.4100	477.4100	477.4100	477.4100	-11.839%	1	12,185	-72.812%
2026-03-31	546.3200	546.3200	541.5200	541.5200	-12.202%	3	12,184	-76.030%
2026-03-30	611.6900	616.7800	604.1700	616.7800	+14.728%	92	12,182	-78.955%
2026-03-26	537.6000	537.6000	537.6000	537.6000	+6.977%	300	12,241	-75.856%
2026-03-23	502.5400	502.5400	502.5400	502.5400	-3.476%	411	12,040	-74.171%
2026-03-20	520.7400	520.7400	520.6400	520.6400	+3.775%	310	12,306	-75.069%
2026-03-19	501.7000	501.7000	501.7000	501.7000	+5.911%	50	12,574	-74.128%
2026-03-18	456.9500	473.7000	455.8600	473.7000	+9.945%	159	12,592	-72.599%
2026-03-17	428.6000	430.8500	428.3000	430.8500	-4.404%	2,009	12,653	-69.874%
2026-03-16	446.2000	450.7000	446.2000	450.7000	+0.334%	6	11,506	-71.200%
2026-03-13	449.3000	449.5000	449.1000	449.2000	-3.931%	25	11,511	-71.104%
2026-03-12	447.4700	471.0000	446.3600	467.5800	+11.568%	97	11,536	-72.240%
2026-03-11	433.1200	433.1200	419.1000	419.1000	+0.480%	68	11,533	-69.029%
2026-03-10	405.2900	424.0000	392.0600	417.1000	+0.846%	372	11,481	-68.880%
2026-03-09	455.6000	456.4000	408.9500	413.6000	-7.679%	259	11,611	-68.617%
2026-03-06	451.7900	451.7900	425.7000	448.0000	+14.009%	765	11,783	-71.027%
2026-03-05	379.8400	417.3400	379.8400	392.9500	+6.954%	121	11,290	-66.968%
2026-03-04	383.7800	390.5600	365.4000	367.4000	-5.278%	235	11,072	-64.671%
2026-03-03	432.1000	440.9000	387.8700	387.8700	+4.799%	359	11,063	-66.535%
2026-03-02	391.0600	391.5900	363.4100	370.1100	-1.488%	378	11,176	-64.929%
2026-02-27	377.0800	381.1000	372.2500	375.7000	+5.989%	329	10,919	-65.451%
2026-02-26	371.9000	372.8900	354.4700	354.4700	+3.074%	141	10,812	-63.382%
2026-02-25	350.4800	351.7800	343.9000	343.9000	-5.496%	112	10,750	-62.256%
2026-02-24	379.8800	379.8800	363.9000	363.9000	-7.002%	47	10,750	-64.331%
2026-02-23	377.3900	393.2000	377.3900	391.3000	+8.855%	250	10,773	-66.829%
2026-02-20	359.8000	359.8000	359.3200	359.4700	-4.574%	4	10,539	-63.891%
2026-02-19	381.8000	381.9000	376.7000	376.7000	+1.182%	105	10,539	-65.543%
2026-02-18	358.0300	372.3000	358.0200	372.3000	-1.962%	262	10,464	-65.136%
2026-02-17	379.7500	379.7500	379.7500	379.7500	-3.460%	3	10,464	-65.820%
2026-02-13	392.0000	393.3600	373.8000	393.3600	+4.376%	14	10,464	-67.002%
2026-02-12	376.8700	376.8700	376.8700	376.8700	+8.890%	7	10,464	-65.558%
2026-02-11	346.1000	346.1000	346.1000	346.1000	+0.728%	12	10,464	-62.496%
2026-02-10	343.9000	343.9000	343.1000	343.6000	+1.208%	600	10,476	-62.224%
2026-02-09	339.5000	339.5000	339.5000	339.5000	-9.071%	1	10,806	-61.767%
2026-02-06	372.1300	373.3700	372.1300	373.3700	-8.161%	12	10,806	-65.236%
2026-02-05	392.3400	406.5500	392.3400	406.5500	+6.706%	411	10,816	-68.073%
2026-02-04	360.9000	381.0000	360.9000	381.0000	+15.633%	214	10,936	-65.932%
2026-02-02	329.7300	334.3000	329.4900	329.4900	-6.586%	49	10,335	-60.606%
2026-01-30	348.7400	352.7200	348.7400	352.7200	-6.713%	4	10,358	-63.200%
2026-01-29	373.0000	378.1000	373.0000	378.1000	+13.783%	26	10,355	-65.670%
2026-01-27	329.9000	332.4000	329.9000	332.3000	-2.299%	8	10,367	-60.939%
2026-01-26	336.6900	340.1200	335.4700	340.1200	-2.433%	15	10,359	-61.837%
2026-01-22	348.6000	348.6000	348.6000	348.6000	-2.380%	2	10,359	-62.765%
2026-01-21	386.3700	387.7000	357.1000	357.1000	-10.423%	176	10,359	-63.652%
2026-01-20	383.6100	398.8500	381.2200	398.6500	+16.353%	1,387	10,294	-67.440%
2026-01-16	345.0900	348.1000	341.0000	342.6200	+1.427%	30	9,382	-62.115%
2026-01-15	337.8000	337.8000	337.8000	337.8000	-5.590%	1	9,382	-61.575%
2026-01-14	364.6000	368.8800	357.8000	357.8000	+3.569%	39	9,382	-63.723%
2026-01-13	337.3100	346.1000	336.2000	345.4700	+4.129%	28	9,354	-62.428%
2026-01-12	331.8000	331.8000	331.7700	331.7700	-0.994%	4	9,358	-60.877%
2026-01-09	349.7000	355.5000	335.1000	335.1000	-5.664%	7	9,360	-61.265%
2026-01-08	356.8800	356.8800	355.2200	355.2200	+3.178%	8	9,361	-63.459%
2026-01-07	346.7700	346.7700	344.2800	344.2800	-3.156%	38	9,365	-62.298%
2026-01-06	350.9300	355.5000	350.9300	355.5000	-0.682%	236	9,355	-63.488%
2026-01-05	359.2000	359.2000	357.5500	357.9400	-4.727%	31	9,201	-63.737%
2026-01-02	365.4500	379.7300	365.4500	375.7000	+5.602%	169	9,201	-65.451%
2025-12-30	352.6200	356.5300	352.6200	355.7700	+0.472%	27	9,099	-63.516%
2025-12-29	360.5700	360.6500	354.1000	354.1000	+1.508%	33	9,098	-63.344%
2025-12-26	349.4200	349.4700	348.1000	348.8400	+0.565%	142	9,068	-62.791%
2025-12-24	351.0000	351.0000	346.5900	346.8800	-1.914%	48	8,963	-62.581%
2025-12-23	361.8900	361.8900	353.6500	353.6500	-2.720%	2	8,963	-63.297%
2025-12-22	369.2100	369.2100	363.5400	363.5400	-5.111%	3	9,011	-64.296%
2025-12-19	391.7700	391.7700	383.1200	383.1200	-10.890%	875	8,928	-66.120%
2025-12-17	426.6800	429.9400	426.6800	429.9400	+7.164%	179	8,464	-69.810%
2025-12-12	401.3000	401.3000	401.2000	401.2000	+5.969%	22	7,284	-67.647%
2025-12-11	378.6000	378.6000	378.6000	378.6000	-4.011%	576	7,193	-65.716%
2025-12-10	403.2000	403.2000	394.4200	394.4200	-0.775%	454	7,142	-67.091%
2025-12-09	398.6000	398.6000	395.4000	397.5000	+1.034%	223	6,780	-67.346%
2025-12-05	386.0000	393.4300	386.0000	393.4300	-1.643%	717	6,777	-67.008%
2025-12-04	403.0000	403.2700	400.0000	400.0000	+0.306%	794	7,047	-67.550%
2025-12-03	411.5700	415.8400	398.7800	398.7800	-1.421%	10	7,368	-67.451%
2025-12-02	411.3200	411.3200	404.5300	404.5300	-0.838%	1,207	7,366	-67.913%
2025-12-01	408.0500	408.0500	407.9500	407.9500	-2.772%	39	6,289	-68.182%
2025-11-26	418.9000	420.1700	418.9000	419.5800	-4.293%	4	6,247	-69.064%
2025-11-25	446.9900	446.9900	438.4000	438.4000	-6.018%	104	6,247	-70.392%
2025-11-24	471.8600	471.8600	466.4700	466.4700	-14.260%	35	6,144	-72.174%
2025-11-21	544.4300	544.4400	544.0500	544.0500	+10.979%	4	6,144	-76.142%
2025-11-19	497.5300	500.4800	490.2000	490.2300	-1.445%	90	6,074	-73.523%
2025-11-18	497.4200	497.4200	497.4200	497.4200	+2.749%	1	6,073	-73.905%
2025-11-17	484.0400	484.1100	484.0300	484.1100	+6.463%	80	6,073	-73.188%
2025-11-14	454.7200	454.7200	454.7200	454.7200	+8.608%	1	6,093	-71.455%
2025-11-12	417.4500	419.5700	417.4500	418.6800	+0.668%	102	5,842	-68.998%
2025-11-11	417.3000	417.3000	415.9000	415.9000	-0.498%	102	5,749	-68.791%
2025-11-10	436.9600	436.9800	417.9400	417.9800	-6.093%	48	5,649	-68.946%
2025-11-04	445.1000	445.1000	445.1000	445.1000	+5.165%	1	5,628	-70.838%
2025-10-31	407.1000	423.3200	406.9200	423.2400	+3.161%	207	5,627	-69.332%
2025-10-30	401.0800	410.2700	400.7400	410.2700	+4.371%	51	5,725	-68.362%
2025-10-28	388.5900	393.0900	388.5900	393.0900	-0.960%	3	5,728	-66.980%
2025-10-27	396.2500	397.0000	395.1900	396.9000	-4.315%	4,765	1,590	-67.297%
2025-10-24	414.3900	414.8000	414.3900	414.8000	-5.777%	4	1,590	-68.708%
2025-10-23	448.6800	448.6800	440.0800	440.2300	-3.054%	96	1,588	-70.515%
2025-10-22	457.8800	466.7000	454.0000	454.1000	+4.032%	274	1,530	-71.416%
2025-10-21	443.6100	444.5400	436.0400	436.5000	-0.137%	124	1,410	-70.263%
2025-10-20	437.1000	437.1000	437.1000	437.1000	-12.312%	70	1,323	-70.304%
2025-10-17	501.2400	501.2400	498.4700	498.4700	+6.222%	724	1,348	-73.960%
2025-10-16	469.7200	471.5200	465.1400	469.2700	+0.164%	345	1,080	-72.340%
2025-10-15	470.7000	470.7000	468.5000	468.5000	-1.730%	14	853	-72.295%
2025-10-13	476.7500	476.7500	476.7500	476.7500	+7.740%	380	842	-72.774%
2025-10-09	442.5000	442.5000	442.5000	442.5000	-0.856%	1	647	-70.667%
2025-10-07	446.6700	446.6700	446.3200	446.3200	+3.198%	2	648	-70.918%
2025-10-06	434.3800	434.4100	432.4700	432.4900	-1.879%	6	648	-69.988%
2025-10-02	441.5200	441.5200	440.7700	440.7700	+0.351%	28	645	-70.552%
2025-10-01	441.4700	441.4700	439.2300	439.2300	-2.289%	6	645	-70.448%
2025-09-29	445.0500	449.5200	443.1100	449.5200	-2.384%	232	644	-71.125%
2025-09-24	460.4000	460.5000	459.9000	460.5000	+3.623%	3	610	-71.813%
2025-09-23	444.4000	444.4000	444.4000	444.4000	+1.007%	1	609	-70.792%
2025-09-22	444.2800	446.2700	439.9100	439.9700	-2.268%	136	608	-70.498%
2025-09-19	450.3700	450.3700	450.1800	450.1800	-0.741%	2	668	-71.167%
2025-09-18	446.5000	454.4200	446.3100	453.5400	-1.680%	28	669	-71.381%
2025-09-17	455.8000	464.3000	455.8000	461.2900	+0.211%	40	654	-71.862%
2025-09-16	460.6600	460.6600	460.3200	460.3200	-0.510%	182	614	-71.802%
2025-09-12	464.0200	464.0500	462.3000	462.6800	-0.112%	7	466	-71.946%
2025-09-11	464.2800	464.2800	463.1800	463.2000	-3.218%	4	466	-71.978%
2025-09-10	474.6100	478.6000	474.1600	478.6000	-3.401%	96	466	-72.879%
2025-09-09	497.5100	497.6600	495.4500	495.4500	+0.456%	3	512	-73.802%
2025-09-04	511.2600	511.2600	493.0500	493.2000	-8.293%	37	512	-73.682%
2025-09-02	538.0800	538.0800	537.8000	537.8000	+3.503%	2	505	-75.865%
2025-08-14	521.1100	521.1100	512.7000	519.6000	-0.179%	7	261	-75.019%
2025-08-13	511.7500	520.5300	508.2000	520.5300	-2.468%	76	258	-75.064%
2025-08-12	533.1600	534.2600	533.1600	533.7000	-2.351%	54	220	-75.679%
2025-08-08	554.4700	555.1000	541.5300	546.5500	-3.295%	268	219	-76.251%
2025-08-06	566.3100	566.3100	565.1700	565.1700	+7.127%	4	91	-77.033%
2025-07-31	527.7600	527.7600	527.5700	527.5700	-8.312%	4	89	-75.397%
2025-07-23	576.4400	577.7000	575.4000	575.4000	-2.294%	30	87	-77.442%
2025-07-22	593.2100	593.2100	588.9100	588.9100	+2.832%	22	77	-77.959%
2025-07-21	573.2700	573.3100	572.6900	572.6900	-1.544%	8	77	-77.335%
2025-07-18	581.6700	581.6700	581.6700	581.6700	-1.781%	1	73	-77.685%
2025-07-17	598.4000	598.4000	592.2200	592.2200	-1.634%	3	73	-78.082%
2025-07-15	603.9200	605.7500	602.0600	602.0600	-2.109%	60	73	-78.441%
2025-07-14	616.1400	620.0400	615.0300	615.0300	+0.935%	10	44	-78.895%
2025-07-11	607.4400	610.3000	606.7800	609.3300	-2.484%	66	39	-78.698%
2025-07-08	625.1100	625.3400	624.8500	624.8500	-3.169%	6	6	-79.227%
2025-07-01	645.3000	645.3000	645.3000	645.3000	-2.286%	2	5	-79.885%
2025-06-27	660.4000	660.4000	660.4000	660.4000	-3.026%	2	6	-80.345%
2025-06-26	681.0100	681.0100	681.0100	681.0100	-9.931%	1	4	-80.940%
2025-03-03	756.1000	756.1000	756.1000	756.1000	+17.165%	1	3	-82.833%
2025-02-18	646.0500	646.0500	645.3300	645.3300	-18.989%	2	2	-79.886%
2025-01-10	796.6000	796.6000	796.6000	796.6000	0.000%	2	1	-83.706%

.dark-mode .nFnB4l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nFnB4l{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P6850SPX Dec 18 2026 6850.00 Put (SPX261218P06850000)option OPRA

SPX20261218P6850
SPX Dec 18 2026 6850.00 Put (SPX261218P06850000)
option OPRA