Dark

SPX20261218P6875
SPX Dec 18 2026 6875.00 Put (SPX261218P06875000)
option OPRA

EOD

Jul 8, 2026

139.60+7.343%(+9.55)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	140.1000	140.1000	139.6000	139.6000	+7.343%	10	8,759	0.000%
2026-07-07	134.7000	134.7000	130.0500	130.0500	+5.048%	24	8,761	+7.343%
2026-07-06	128.4100	128.4100	123.8000	123.8000	-15.066%	19	8,761	+12.763%
2026-07-02	144.9800	145.7600	144.9800	145.7600	+5.623%	30	8,729	-4.226%
2026-07-01	135.6000	138.0000	135.6000	138.0000	-0.101%	4	8,729	+1.159%
2026-06-30	144.2000	144.2000	138.1400	138.1400	-8.152%	11	8,727	+1.057%
2026-06-29	161.1000	161.1000	150.4000	150.4000	-11.059%	12	8,726	-7.181%
2026-06-26	171.5000	175.2800	165.0000	169.1000	-3.150%	105	8,728	-17.445%
2026-06-25	170.0000	174.6000	167.7000	174.6000	-0.513%	5	8,695	-20.046%
2026-06-24	170.7000	181.3000	162.3000	175.5000	+0.372%	45	8,694	-20.456%
2026-06-23	178.2000	178.2000	174.8500	174.8500	+13.909%	2,948	8,687	-20.160%
2026-06-22	145.4000	154.0500	142.6000	153.5000	+0.065%	360	9,725	-9.055%
2026-06-18	153.4400	153.4400	153.4000	153.4000	-7.702%	7	9,510	-8.996%
2026-06-17	166.2000	166.2000	166.2000	166.2000	+11.919%	10	9,510	-16.005%
2026-06-16	142.0800	148.5000	142.0800	148.5000	+3.701%	2,737	9,510	-5.993%
2026-06-15	148.5700	148.5700	143.2000	143.2000	-18.451%	50	10,272	-2.514%
2026-06-12	183.7900	189.0900	175.3000	175.6000	-6.695%	64	10,272	-20.501%
2026-06-11	188.2000	188.2000	188.2000	188.2000	-10.636%	1	10,272	-25.824%
2026-06-10	212.2900	212.2900	210.6000	210.6000	-1.497%	3	7,732	-33.713%
2026-06-09	192.1600	213.8000	188.0900	213.8000	+16.322%	8	7,730	-34.705%
2026-06-08	180.1000	184.7900	180.1000	183.8000	-8.484%	2,184	7,733	-24.048%
2026-06-05	168.4700	201.0700	168.4700	200.8400	+25.604%	265	6,021	-30.492%
2026-06-03	158.2500	160.0000	158.2000	159.9000	+4.054%	28	6,028	-12.695%
2026-06-01	151.0000	153.6700	151.0000	153.6700	+1.259%	3	6,010	-9.156%
2026-05-29	153.8000	154.2300	151.5100	151.7600	-5.073%	53	6,001	-8.013%
2026-05-28	162.7400	162.7400	159.7000	159.8700	-6.509%	95	6,010	-12.679%
2026-05-27	171.0000	171.0000	171.0000	171.0000	+0.843%	3	5,952	-18.363%
2026-05-26	170.8800	170.8800	169.5700	169.5700	-7.742%	60	5,955	-17.674%
2026-05-21	197.2900	198.5700	183.5200	183.8000	-5.941%	233	5,895	-24.048%
2026-05-20	205.8300	205.8300	195.4100	195.4100	-6.458%	606	5,895	-28.560%
2026-05-19	210.9800	213.0600	202.8300	208.9000	+3.160%	310	5,517	-33.174%
2026-05-15	204.4000	204.5000	202.5000	202.5000	+7.273%	13	5,517	-31.062%
2026-05-14	199.8400	199.8400	188.7700	188.7700	-5.657%	1,608	5,609	-26.048%
2026-05-13	203.4400	203.4400	200.0900	200.0900	-7.793%	27	4,376	-30.231%
2026-05-12	218.3200	218.3800	217.0000	217.0000	+3.383%	18	4,376	-35.668%
2026-05-08	211.9000	211.9000	208.5600	209.9000	-4.634%	256	4,376	-33.492%
2026-05-06	220.1000	220.1000	220.1000	220.1000	-7.750%	1	4,454	-36.574%
2026-05-05	238.0100	238.5900	236.1900	238.5900	-1.266%	50	4,454	-41.490%
2026-05-04	240.2000	241.6500	237.3700	241.6500	+2.052%	230	4,462	-42.230%
2026-05-01	233.7100	236.7900	231.4200	236.7900	-3.524%	29	4,595	-41.045%
2026-04-30	263.8000	263.8000	245.3900	245.4400	-10.016%	54	4,595	-43.123%
2026-04-28	273.9000	273.9000	272.7600	272.7600	+3.601%	4	4,619	-48.819%
2026-04-27	266.2100	268.2000	263.2700	263.2800	-4.321%	17	4,621	-46.977%
2026-04-24	274.2500	275.1700	274.2500	275.1700	-2.204%	2	4,631	-49.268%
2026-04-23	274.7500	285.2800	273.3800	281.3700	+2.990%	20	4,630	-50.386%
2026-04-22	275.8200	277.4000	273.2000	273.2000	-5.630%	18	4,620	-48.902%
2026-04-21	273.3900	289.5000	273.3900	289.5000	+3.062%	2,508	2,121	-51.779%
2026-04-20	281.0200	281.0300	280.8000	280.9000	+3.462%	8	2,121	-50.303%
2026-04-17	273.1100	274.1500	264.1200	271.5000	-7.615%	773	2,119	-48.582%
2026-04-16	298.8200	304.4200	292.2000	293.8800	-1.854%	576	1,752	-52.498%
2026-04-15	309.4000	309.4000	299.4300	299.4300	-4.299%	9	1,655	-53.378%
2026-04-14	319.5000	319.5000	312.8800	312.8800	-7.468%	2	1,656	-55.382%
2026-04-13	356.0300	356.0300	338.1300	338.1300	-7.311%	12	1,657	-58.714%
2026-04-09	364.9000	365.8000	364.8000	364.8000	-5.468%	4	1,653	-61.732%
2026-04-08	391.5400	391.5400	385.8000	385.9000	-24.632%	16	1,651	-63.825%
2026-04-07	512.0200	512.0200	512.0200	512.0200	+2.611%	5	1,641	-72.735%
2026-04-02	501.0300	501.0300	498.9900	498.9900	-20.023%	4	1,572	-72.023%
2026-03-30	623.9200	623.9200	623.9200	623.9200	-1.714%	2	1,572	-77.625%
2026-03-27	634.8000	634.8000	634.8000	634.8000	+22.284%	7	1,572	-78.009%
2026-03-26	519.1200	519.1200	519.1200	519.1200	-0.240%	1	1,565	-73.108%
2026-03-24	520.3700	520.3700	520.3700	520.3700	+4.249%	3	1,477	-73.173%
2026-03-23	496.9600	501.3200	496.9600	499.1600	-3.057%	105	1,477	-72.033%
2026-03-20	514.9000	514.9000	514.9000	514.9000	+1.412%	1	1,372	-72.888%
2026-03-19	504.4400	507.7300	504.2600	507.7300	+9.086%	44	1,372	-72.505%
2026-03-18	465.3600	465.4400	465.3600	465.4400	+5.422%	4	1,362	-70.007%
2026-03-17	432.3000	445.5000	432.3000	441.5000	-4.034%	4	1,362	-68.381%
2026-03-16	460.4700	460.4800	459.2100	460.0600	-7.933%	38	1,363	-69.656%
2026-03-13	499.7000	499.7000	499.7000	499.7000	+5.712%	1	1,369	-72.063%
2026-03-12	466.5000	472.7000	466.2000	472.7000	+9.861%	4	1,369	-70.468%
2026-03-11	430.4300	430.4300	430.2700	430.2700	+2.470%	2	1,366	-67.555%
2026-03-10	419.9000	419.9000	419.9000	419.9000	+0.503%	1	1,366	-66.754%
2026-03-09	416.9000	417.8000	416.9000	417.8000	-3.821%	2	1,365	-66.587%
2026-03-06	434.4000	434.4000	434.4000	434.4000	+3.700%	1	1,365	-67.864%
2026-03-05	383.4000	418.9000	383.4000	418.9000	+11.707%	5	1,364	-66.675%
2026-03-04	374.4000	375.0000	374.3000	375.0000	-7.499%	16	1,362	-62.773%
2026-03-03	446.2000	453.6500	397.5000	405.4000	+7.562%	763	1,355	-65.565%
2026-03-02	411.2500	411.2500	374.2900	376.9000	-2.390%	23	1,204	-62.961%
2026-02-27	378.0800	386.1700	378.0800	386.1300	+3.370%	289	1,204	-63.846%
2026-02-24	380.0000	380.7800	372.2300	373.5400	-4.147%	117	1,052	-62.628%
2026-02-19	389.8000	389.8000	389.7000	389.7000	+3.382%	2	970	-64.178%
2026-02-18	376.9500	376.9500	376.9500	376.9500	+3.059%	3	969	-62.966%
2026-02-06	365.7600	365.7600	365.7600	365.7600	-5.812%	1	969	-61.833%
2026-02-03	388.3300	388.3300	388.3300	388.3300	+13.813%	200	968	-64.051%
2026-02-02	342.6900	342.6900	336.4700	341.2000	-7.162%	28	818	-59.086%
2026-01-30	367.5200	367.5200	367.5200	367.5200	-4.317%	10	810	-62.016%
2026-01-29	382.0000	384.1000	381.3000	384.1000	+13.491%	13	810	-63.655%
2026-01-28	338.4400	338.4400	338.4400	338.4400	-1.981%	2	807	-58.752%
2026-01-26	345.4700	346.1800	342.1400	345.2800	-4.947%	224	807	-59.569%
2026-01-22	361.8600	363.2500	361.7400	363.2500	-0.124%	54	695	-61.569%
2026-01-21	377.9000	397.4200	363.7000	363.7000	-9.342%	22	668	-61.617%
2026-01-20	394.4000	401.1800	394.4000	401.1800	+9.471%	10	653	-65.203%
2026-01-14	372.1400	372.1400	366.4700	366.4700	+7.498%	2	654	-61.907%
2026-01-12	340.8900	340.9400	340.8500	340.9100	-2.433%	220	653	-59.051%
2026-01-09	356.7300	356.9600	349.0900	349.4100	-4.077%	46	653	-60.047%
2026-01-08	368.6500	368.6500	364.2600	364.2600	+1.482%	10	653	-61.676%
2026-01-07	358.9400	358.9400	358.9400	358.9400	+1.281%	1	652	-61.108%
2026-01-06	364.0900	364.0900	354.4000	354.4000	-7.804%	21	651	-60.609%
2026-01-02	376.5500	384.4000	376.5500	384.4000	+1.131%	7	638	-63.684%
2025-12-31	372.7000	382.3000	369.5000	380.1000	+3.488%	94	612	-63.273%
2025-12-29	367.2900	367.2900	367.2900	367.2900	+3.383%	100	612	-61.992%
2025-12-26	356.4700	356.7200	355.2700	355.2700	-1.314%	350	662	-60.706%
2025-12-23	368.0000	368.0000	360.0000	360.0000	-3.252%	4	487	-61.222%
2025-12-22	370.1000	372.1000	370.1000	372.1000	-5.429%	102	483	-62.483%
2025-12-19	391.3600	393.6300	391.3300	393.4600	-4.212%	100	383	-64.520%
2025-12-15	410.7600	410.7600	410.7600	410.7600	+5.716%	1	366	-66.014%
2025-12-12	388.5500	388.5500	388.5500	388.5500	-1.433%	1	367	-64.072%
2025-12-11	401.5000	401.5000	394.2000	394.2000	-3.783%	28	367	-64.587%
2025-12-10	409.9000	410.0000	409.7000	409.7000	+0.886%	14	349	-65.926%
2025-12-09	405.6000	406.2000	405.4000	406.1000	+0.057%	14	337	-65.624%
2025-12-08	405.0000	406.8000	405.0000	405.8700	-1.464%	3	325	-65.605%
2025-12-04	412.2000	412.2000	411.9000	411.9000	-0.435%	13	324	-66.108%
2025-12-03	419.0900	419.3400	413.7000	413.7000	-0.024%	8	311	-66.256%
2025-12-02	419.1000	419.1000	413.8000	413.8000	-2.419%	5	312	-66.264%
2025-12-01	421.0800	424.1200	420.9400	424.0600	+2.380%	6	308	-67.080%
2025-11-28	413.9000	414.2000	413.9000	414.2000	-3.098%	2	305	-66.296%
2025-11-26	427.4400	427.4400	427.4400	427.4400	-5.140%	1	302	-67.340%
2025-11-25	450.6000	450.6000	450.6000	450.6000	-14.037%	4	302	-69.019%
2025-11-21	565.0300	565.0300	523.8900	524.1800	+3.620%	48	301	-73.368%
2025-11-17	479.8000	506.0900	479.8000	505.8700	+10.645%	6	305	-72.404%
2025-11-14	457.2000	457.2000	457.2000	457.2000	+7.614%	1	305	-69.466%
2025-11-12	424.8200	424.8500	424.8200	424.8500	-0.984%	2	305	-67.141%
2025-11-10	428.3400	429.0700	427.9600	429.0700	-4.780%	24	304	-67.465%
2025-11-04	450.6100	450.6100	450.6100	450.6100	+13.042%	1	292	-69.020%
2025-10-28	399.0300	399.0300	398.6200	398.6200	-0.695%	2	291	-64.979%
2025-10-27	401.2500	401.4700	400.9900	401.4100	-5.064%	82	249	-65.223%
2025-10-24	422.7500	422.8200	422.7500	422.8200	-7.175%	4	249	-66.984%
2025-10-23	455.4700	455.5000	455.4700	455.5000	+1.078%	16	247	-69.352%
2025-10-20	450.8400	451.0500	450.2600	450.6400	-6.185%	34	239	-69.022%
2025-10-16	475.0100	480.3500	474.1300	480.3500	+6.178%	20	222	-70.938%
2025-10-09	451.0000	453.8000	451.0000	452.4000	+3.099%	3	220	-69.142%
2025-10-07	439.1000	439.2000	438.8000	438.8000	-0.596%	14	218	-68.186%
2025-10-03	442.9900	442.9900	441.4300	441.4300	-1.458%	160	207	-68.376%
2025-10-02	448.8200	448.9200	447.7800	447.9600	-0.493%	74	127	-68.837%
2025-10-01	450.1900	450.1900	450.1800	450.1800	-0.601%	176	90	-68.990%
2025-09-29	452.8600	452.9000	452.8600	452.9000	0.000%	4	2	-69.176%

.dark-mode .WB3x6B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WB3x6B{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P6875SPX Dec 18 2026 6875.00 Put (SPX261218P06875000)option OPRA

SPX20261218P6875
SPX Dec 18 2026 6875.00 Put (SPX261218P06875000)
option OPRA