Dark

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

EOD

Sep 10, 2026

71.30+12.816%(+8.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	71.3000	71.3000	71.3000	71.3000	+12.816%	1	8,501	0.000%
2026-09-09	63.5000	64.0000	63.0000	63.2000	+19.924%	19	8,500	+12.816%
2026-09-03	58.7000	58.7000	52.7000	52.7000	-16.309%	55	8,517	+35.294%
2026-09-02	65.3000	65.3000	62.9700	62.9700	-5.734%	5	8,509	+13.229%
2026-09-01	66.8000	66.8000	66.8000	66.8000	+8.213%	1	8,514	+6.737%
2026-08-31	64.8000	64.8000	61.7100	61.7300	-1.468%	301	8,515	+15.503%
2026-08-28	62.4000	62.6500	62.4000	62.6500	-8.245%	3	8,711	+13.807%
2026-08-26	68.2800	68.2800	68.2800	68.2800	-6.080%	1	8,712	+4.423%
2026-08-25	72.7000	72.7000	72.7000	72.7000	-3.836%	1	8,712	-1.926%
2026-08-24	75.6000	75.6000	75.6000	75.6000	-0.631%	1	8,713	-5.688%
2026-08-21	76.8000	76.8000	76.0800	76.0800	-5.432%	6	8,714	-6.283%
2026-08-20	78.4000	80.4500	78.4000	80.4500	+0.751%	14	8,710	-11.374%
2026-08-18	79.6200	79.8500	79.6200	79.8500	+10.749%	12	8,711	-10.708%
2026-08-17	72.1000	72.1000	72.1000	72.1000	+0.600%	1	8,705	-1.110%
2026-08-14	71.8500	71.9000	71.6700	71.6700	-0.181%	12	8,706	-0.516%
2026-08-13	71.0100	71.8000	70.5000	71.8000	-6.753%	77	8,649	-0.696%
2026-08-12	77.0000	77.0000	77.0000	77.0000	-5.055%	5	8,724	-7.403%
2026-08-11	77.8000	81.1000	77.6000	81.1000	+3.881%	7	8,719	-12.084%
2026-08-10	77.1000	78.0700	77.1000	78.0700	-1.675%	21	8,720	-8.672%
2026-08-07	82.0500	82.0500	79.4000	79.4000	-5.364%	18	8,725	-10.202%
2026-08-06	83.0900	83.9000	83.0900	83.9000	+2.882%	21	8,722	-15.018%
2026-08-05	83.5700	83.7700	81.5500	81.5500	-2.801%	74	8,716	-12.569%
2026-08-04	88.9400	88.9400	83.1000	83.9000	-25.336%	70	8,723	-15.018%
2026-07-31	118.3200	118.3200	112.3700	112.3700	-17.314%	9	8,768	-36.549%
2026-07-30	135.9000	135.9000	135.9000	135.9000	-11.002%	451	8,775	-47.535%
2026-07-29	141.0700	152.7000	128.9400	152.7000	+17.191%	9	8,976	-53.307%
2026-07-28	129.0000	130.3000	128.3000	130.3000	-3.695%	5	8,977	-45.280%
2026-07-27	137.6000	137.6000	135.3000	135.3000	-5.911%	2	8,974	-47.302%
2026-07-24	143.8000	143.8000	143.8000	143.8000	-0.139%	2	8,975	-50.417%
2026-07-23	149.4000	149.4000	144.0000	144.0000	+17.264%	9	8,973	-50.486%
2026-07-21	122.8000	122.8000	122.8000	122.8000	-4.806%	1	8,970	-41.938%
2026-07-20	129.0000	129.0000	129.0000	129.0000	-6.859%	3	8,969	-44.729%
2026-07-17	135.8000	139.7400	135.8000	138.5000	+14.614%	7	8,969	-48.520%
2026-07-16	120.8400	120.8400	120.8400	120.8400	-0.297%	10	8,971	-40.996%
2026-07-14	121.8000	121.8000	121.2000	121.2000	-1.021%	35	8,950	-41.172%
2026-07-13	120.2000	122.6100	120.2000	122.4500	+2.443%	454	8,979	-41.772%
2026-07-10	121.5000	121.5000	119.5300	119.5300	-11.525%	21	8,770	-40.350%
2026-07-09	132.7000	135.1000	132.7000	135.1000	-3.223%	14	8,759	-47.224%
2026-07-08	140.1000	140.1000	139.6000	139.6000	+7.343%	10	8,759	-48.926%
2026-07-07	134.7000	134.7000	130.0500	130.0500	+5.048%	24	8,761	-45.175%
2026-07-06	128.4100	128.4100	123.8000	123.8000	-15.066%	19	8,761	-42.407%
2026-07-02	144.9800	145.7600	144.9800	145.7600	+5.623%	30	8,729	-51.084%
2026-07-01	135.6000	138.0000	135.6000	138.0000	-0.101%	4	8,729	-48.333%
2026-06-30	144.2000	144.2000	138.1400	138.1400	-8.152%	11	8,727	-48.386%
2026-06-29	161.1000	161.1000	150.4000	150.4000	-11.059%	12	8,726	-52.593%
2026-06-26	171.5000	175.2800	165.0000	169.1000	-3.150%	105	8,728	-57.836%
2026-06-25	170.0000	174.6000	167.7000	174.6000	-0.513%	5	8,695	-59.164%
2026-06-24	170.7000	181.3000	162.3000	175.5000	+0.372%	45	8,694	-59.373%
2026-06-23	178.2000	178.2000	174.8500	174.8500	+13.909%	2,948	8,687	-59.222%
2026-06-22	145.4000	154.0500	142.6000	153.5000	+0.065%	360	9,725	-53.550%
2026-06-18	153.4400	153.4400	153.4000	153.4000	-7.702%	7	9,510	-53.520%
2026-06-17	166.2000	166.2000	166.2000	166.2000	+11.919%	10	9,510	-57.100%
2026-06-16	142.0800	148.5000	142.0800	148.5000	+3.701%	2,737	9,510	-51.987%
2026-06-15	148.5700	148.5700	143.2000	143.2000	-18.451%	50	10,272	-50.209%
2026-06-12	183.7900	189.0900	175.3000	175.6000	-6.695%	64	10,272	-59.396%
2026-06-11	188.2000	188.2000	188.2000	188.2000	-10.636%	1	10,272	-62.115%
2026-06-10	212.2900	212.2900	210.6000	210.6000	-1.497%	3	7,732	-66.144%
2026-06-09	192.1600	213.8000	188.0900	213.8000	+16.322%	8	7,730	-66.651%
2026-06-08	180.1000	184.7900	180.1000	183.8000	-8.484%	2,184	7,733	-61.208%
2026-06-05	168.4700	201.0700	168.4700	200.8400	+25.604%	265	6,021	-64.499%
2026-06-03	158.2500	160.0000	158.2000	159.9000	+4.054%	28	6,028	-55.410%
2026-06-01	151.0000	153.6700	151.0000	153.6700	+1.259%	3	6,010	-53.602%
2026-05-29	153.8000	154.2300	151.5100	151.7600	-5.073%	53	6,001	-53.018%
2026-05-28	162.7400	162.7400	159.7000	159.8700	-6.509%	95	6,010	-55.401%
2026-05-27	171.0000	171.0000	171.0000	171.0000	+0.843%	3	5,952	-58.304%
2026-05-26	170.8800	170.8800	169.5700	169.5700	-7.742%	60	5,955	-57.952%
2026-05-21	197.2900	198.5700	183.5200	183.8000	-5.941%	233	5,895	-61.208%
2026-05-20	205.8300	205.8300	195.4100	195.4100	-6.458%	606	5,895	-63.513%
2026-05-19	210.9800	213.0600	202.8300	208.9000	+3.160%	310	5,517	-65.869%
2026-05-15	204.4000	204.5000	202.5000	202.5000	+7.273%	13	5,517	-64.790%
2026-05-14	199.8400	199.8400	188.7700	188.7700	-5.657%	1,608	5,609	-62.229%
2026-05-13	203.4400	203.4400	200.0900	200.0900	-7.793%	27	4,376	-64.366%
2026-05-12	218.3200	218.3800	217.0000	217.0000	+3.383%	18	4,376	-67.143%
2026-05-08	211.9000	211.9000	208.5600	209.9000	-4.634%	256	4,376	-66.031%
2026-05-06	220.1000	220.1000	220.1000	220.1000	-7.750%	1	4,454	-67.606%
2026-05-05	238.0100	238.5900	236.1900	238.5900	-1.266%	50	4,454	-70.116%
2026-05-04	240.2000	241.6500	237.3700	241.6500	+2.052%	230	4,462	-70.495%
2026-05-01	233.7100	236.7900	231.4200	236.7900	-3.524%	29	4,595	-69.889%
2026-04-30	263.8000	263.8000	245.3900	245.4400	-10.016%	54	4,595	-70.950%
2026-04-28	273.9000	273.9000	272.7600	272.7600	+3.601%	4	4,619	-73.860%
2026-04-27	266.2100	268.2000	263.2700	263.2800	-4.321%	17	4,621	-72.919%
2026-04-24	274.2500	275.1700	274.2500	275.1700	-2.204%	2	4,631	-74.089%
2026-04-23	274.7500	285.2800	273.3800	281.3700	+2.990%	20	4,630	-74.660%
2026-04-22	275.8200	277.4000	273.2000	273.2000	-5.630%	18	4,620	-73.902%
2026-04-21	273.3900	289.5000	273.3900	289.5000	+3.062%	2,508	2,121	-75.371%
2026-04-20	281.0200	281.0300	280.8000	280.9000	+3.462%	8	2,121	-74.617%
2026-04-17	273.1100	274.1500	264.1200	271.5000	-7.615%	773	2,119	-73.738%
2026-04-16	298.8200	304.4200	292.2000	293.8800	-1.854%	576	1,752	-75.738%
2026-04-15	309.4000	309.4000	299.4300	299.4300	-4.299%	9	1,655	-76.188%
2026-04-14	319.5000	319.5000	312.8800	312.8800	-7.468%	2	1,656	-77.212%
2026-04-13	356.0300	356.0300	338.1300	338.1300	-7.311%	12	1,657	-78.913%
2026-04-09	364.9000	365.8000	364.8000	364.8000	-5.468%	4	1,653	-80.455%
2026-04-08	391.5400	391.5400	385.8000	385.9000	-24.632%	16	1,651	-81.524%
2026-04-07	512.0200	512.0200	512.0200	512.0200	+2.611%	5	1,641	-86.075%
2026-04-02	501.0300	501.0300	498.9900	498.9900	-20.023%	4	1,572	-85.711%
2026-03-30	623.9200	623.9200	623.9200	623.9200	-1.714%	2	1,572	-88.572%
2026-03-27	634.8000	634.8000	634.8000	634.8000	+22.284%	7	1,572	-88.768%
2026-03-26	519.1200	519.1200	519.1200	519.1200	-0.240%	1	1,565	-86.265%
2026-03-24	520.3700	520.3700	520.3700	520.3700	+4.249%	3	1,477	-86.298%
2026-03-23	496.9600	501.3200	496.9600	499.1600	-3.057%	105	1,477	-85.716%
2026-03-20	514.9000	514.9000	514.9000	514.9000	+1.412%	1	1,372	-86.153%
2026-03-19	504.4400	507.7300	504.2600	507.7300	+9.086%	44	1,372	-85.957%
2026-03-18	465.3600	465.4400	465.3600	465.4400	+5.422%	4	1,362	-84.681%
2026-03-17	432.3000	445.5000	432.3000	441.5000	-4.034%	4	1,362	-83.851%
2026-03-16	460.4700	460.4800	459.2100	460.0600	-7.933%	38	1,363	-84.502%
2026-03-13	499.7000	499.7000	499.7000	499.7000	+5.712%	1	1,369	-85.731%
2026-03-12	466.5000	472.7000	466.2000	472.7000	+9.861%	4	1,369	-84.916%
2026-03-11	430.4300	430.4300	430.2700	430.2700	+2.470%	2	1,366	-83.429%
2026-03-10	419.9000	419.9000	419.9000	419.9000	+0.503%	1	1,366	-83.020%
2026-03-09	416.9000	417.8000	416.9000	417.8000	-3.821%	2	1,365	-82.934%
2026-03-06	434.4000	434.4000	434.4000	434.4000	+3.700%	1	1,365	-83.587%
2026-03-05	383.4000	418.9000	383.4000	418.9000	+11.707%	5	1,364	-82.979%
2026-03-04	374.4000	375.0000	374.3000	375.0000	-7.499%	16	1,362	-80.987%
2026-03-03	446.2000	453.6500	397.5000	405.4000	+7.562%	763	1,355	-82.412%
2026-03-02	411.2500	411.2500	374.2900	376.9000	-2.390%	23	1,204	-81.083%
2026-02-27	378.0800	386.1700	378.0800	386.1300	+3.370%	289	1,204	-81.535%
2026-02-24	380.0000	380.7800	372.2300	373.5400	-4.147%	117	1,052	-80.912%
2026-02-19	389.8000	389.8000	389.7000	389.7000	+3.382%	2	970	-81.704%
2026-02-18	376.9500	376.9500	376.9500	376.9500	+3.059%	3	969	-81.085%
2026-02-06	365.7600	365.7600	365.7600	365.7600	-5.812%	1	969	-80.506%
2026-02-03	388.3300	388.3300	388.3300	388.3300	+13.813%	200	968	-81.639%
2026-02-02	342.6900	342.6900	336.4700	341.2000	-7.162%	28	818	-79.103%
2026-01-30	367.5200	367.5200	367.5200	367.5200	-4.317%	10	810	-80.600%
2026-01-29	382.0000	384.1000	381.3000	384.1000	+13.491%	13	810	-81.437%
2026-01-28	338.4400	338.4400	338.4400	338.4400	-1.981%	2	807	-78.933%
2026-01-26	345.4700	346.1800	342.1400	345.2800	-4.947%	224	807	-79.350%
2026-01-22	361.8600	363.2500	361.7400	363.2500	-0.124%	54	695	-80.372%
2026-01-21	377.9000	397.4200	363.7000	363.7000	-9.342%	22	668	-80.396%
2026-01-20	394.4000	401.1800	394.4000	401.1800	+9.471%	10	653	-82.227%
2026-01-14	372.1400	372.1400	366.4700	366.4700	+7.498%	2	654	-80.544%
2026-01-12	340.8900	340.9400	340.8500	340.9100	-2.433%	220	653	-79.085%
2026-01-09	356.7300	356.9600	349.0900	349.4100	-4.077%	46	653	-79.594%
2026-01-08	368.6500	368.6500	364.2600	364.2600	+1.482%	10	653	-80.426%
2026-01-07	358.9400	358.9400	358.9400	358.9400	+1.281%	1	652	-80.136%
2026-01-06	364.0900	364.0900	354.4000	354.4000	-7.804%	21	651	-79.881%
2026-01-02	376.5500	384.4000	376.5500	384.4000	+1.131%	7	638	-81.452%
2025-12-31	372.7000	382.3000	369.5000	380.1000	+3.488%	94	612	-81.242%
2025-12-29	367.2900	367.2900	367.2900	367.2900	+3.383%	100	612	-80.588%
2025-12-26	356.4700	356.7200	355.2700	355.2700	-1.314%	350	662	-79.931%
2025-12-23	368.0000	368.0000	360.0000	360.0000	-3.252%	4	487	-80.194%
2025-12-22	370.1000	372.1000	370.1000	372.1000	-5.429%	102	483	-80.838%
2025-12-19	391.3600	393.6300	391.3300	393.4600	-4.212%	100	383	-81.879%
2025-12-15	410.7600	410.7600	410.7600	410.7600	+5.716%	1	366	-82.642%
2025-12-12	388.5500	388.5500	388.5500	388.5500	-1.433%	1	367	-81.650%
2025-12-11	401.5000	401.5000	394.2000	394.2000	-3.783%	28	367	-81.913%
2025-12-10	409.9000	410.0000	409.7000	409.7000	+0.886%	14	349	-82.597%
2025-12-09	405.6000	406.2000	405.4000	406.1000	+0.057%	14	337	-82.443%
2025-12-08	405.0000	406.8000	405.0000	405.8700	-1.464%	3	325	-82.433%
2025-12-04	412.2000	412.2000	411.9000	411.9000	-0.435%	13	324	-82.690%
2025-12-03	419.0900	419.3400	413.7000	413.7000	-0.024%	8	311	-82.765%
2025-12-02	419.1000	419.1000	413.8000	413.8000	-2.419%	5	312	-82.769%
2025-12-01	421.0800	424.1200	420.9400	424.0600	+2.380%	6	308	-83.186%
2025-11-28	413.9000	414.2000	413.9000	414.2000	-3.098%	2	305	-82.786%
2025-11-26	427.4400	427.4400	427.4400	427.4400	-5.140%	1	302	-83.319%
2025-11-25	450.6000	450.6000	450.6000	450.6000	-14.037%	4	302	-84.177%
2025-11-21	565.0300	565.0300	523.8900	524.1800	+3.620%	48	301	-86.398%
2025-11-17	479.8000	506.0900	479.8000	505.8700	+10.645%	6	305	-85.905%
2025-11-14	457.2000	457.2000	457.2000	457.2000	+7.614%	1	305	-84.405%
2025-11-12	424.8200	424.8500	424.8200	424.8500	-0.984%	2	305	-83.218%
2025-11-10	428.3400	429.0700	427.9600	429.0700	-4.780%	24	304	-83.383%
2025-11-04	450.6100	450.6100	450.6100	450.6100	+13.042%	1	292	-84.177%
2025-10-28	399.0300	399.0300	398.6200	398.6200	-0.695%	2	291	-82.113%
2025-10-27	401.2500	401.4700	400.9900	401.4100	-5.064%	82	249	-82.238%
2025-10-24	422.7500	422.8200	422.7500	422.8200	-7.175%	4	249	-83.137%
2025-10-23	455.4700	455.5000	455.4700	455.5000	+1.078%	16	247	-84.347%
2025-10-20	450.8400	451.0500	450.2600	450.6400	-6.185%	34	239	-84.178%
2025-10-16	475.0100	480.3500	474.1300	480.3500	+6.178%	20	222	-85.157%
2025-10-09	451.0000	453.8000	451.0000	452.4000	+3.099%	3	220	-84.240%
2025-10-07	439.1000	439.2000	438.8000	438.8000	-0.596%	14	218	-83.751%
2025-10-03	442.9900	442.9900	441.4300	441.4300	-1.458%	160	207	-83.848%
2025-10-02	448.8200	448.9200	447.7800	447.9600	-0.493%	74	127	-84.083%
2025-10-01	450.1900	450.1900	450.1800	450.1800	-0.601%	176	90	-84.162%
2025-09-29	452.8600	452.9000	452.8600	452.9000	0.000%	4	2	-84.257%

.dark-mode .Y0qz9b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y0qz9b{ 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