Dark

SPX20261218P6925
SPX Dec 18 2026 6925.00 Put (SPX261218P06925000)
option OPRA

EOD

Sep 11, 2026

66.30-12.487%(-9.46)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	66.3000	66.3000	66.3000	66.3000	-12.487%	1	3,868	0.000%
2026-09-10	79.9300	79.9300	74.7000	75.7600	+12.404%	7	3,869	-12.487%
2026-09-09	67.9000	68.3000	67.3000	67.4000	+20.271%	95	3,866	-1.632%
2026-09-03	62.6000	62.6000	56.0400	56.0400	-15.424%	4	3,887	+18.308%
2026-09-02	69.6000	69.6000	66.2600	66.2600	-11.653%	73	3,887	+0.060%
2026-09-01	71.0000	75.0000	68.5700	75.0000	+16.786%	10	3,842	-11.600%
2026-08-31	68.7000	68.7000	64.2200	64.2200	-2.844%	5	3,844	+3.239%
2026-08-28	66.1000	66.1000	66.1000	66.1000	+0.502%	1	3,849	+0.303%
2026-08-27	65.7500	65.7700	65.7500	65.7700	-11.361%	9	3,849	+0.806%
2026-08-26	74.7300	74.7300	73.8000	74.2000	-0.576%	8	3,849	-10.647%
2026-08-25	77.2000	77.2000	74.6300	74.6300	-7.061%	3	3,851	-11.162%
2026-08-24	80.3000	80.3000	80.3000	80.3000	+2.489%	46	3,852	-17.435%
2026-08-21	78.7000	78.7000	78.2000	78.3500	-6.392%	8	3,829	-15.380%
2026-08-20	83.6000	83.7000	83.6000	83.7000	-1.087%	10	3,825	-20.789%
2026-08-18	83.6000	84.6200	83.6000	84.6200	+8.085%	16	3,839	-21.650%
2026-08-17	76.3000	78.2900	76.3000	78.2900	+4.401%	7	3,839	-15.315%
2026-08-14	74.9900	74.9900	74.9900	74.9900	-1.290%	6	3,834	-11.588%
2026-08-13	76.6300	76.6300	75.8600	75.9700	-3.506%	52	3,840	-12.729%
2026-08-12	81.3000	81.5000	78.7300	78.7300	-8.026%	109	3,882	-15.788%
2026-08-11	85.6000	85.6000	85.6000	85.6000	+2.638%	15	3,925	-22.547%
2026-08-10	81.4000	83.4000	81.4000	83.4000	-1.220%	21	3,926	-20.504%
2026-08-07	84.4400	84.4400	84.4300	84.4300	-4.642%	40	3,925	-21.473%
2026-08-06	86.9700	89.5400	86.9700	88.5400	+1.096%	601	3,885	-25.119%
2026-08-05	87.8000	87.8000	85.9800	87.5800	-0.103%	46	3,734	-24.298%
2026-08-04	91.3200	91.3200	87.6700	87.6700	-13.643%	55	3,777	-24.375%
2026-08-03	109.0000	109.0000	101.5200	101.5200	-15.527%	16	3,799	-34.693%
2026-07-31	124.1200	125.6900	117.8500	120.1800	-16.899%	31	3,801	-44.833%
2026-07-30	144.6200	144.6200	144.6200	144.6200	-10.657%	100	3,817	-54.156%
2026-07-29	153.9100	161.8700	153.9100	161.8700	+17.212%	15	3,817	-59.041%
2026-07-28	137.3000	138.1000	137.3000	138.1000	-5.249%	2	3,827	-51.991%
2026-07-27	149.9000	149.9000	145.7500	145.7500	-3.079%	8	3,826	-54.511%
2026-07-24	147.4800	150.3800	147.4800	150.3800	-2.824%	9	3,834	-55.912%
2026-07-23	157.7200	159.0000	154.2000	154.7500	+12.882%	16	3,842	-57.157%
2026-07-21	136.1300	137.0900	136.1300	137.0900	-5.728%	5	3,828	-51.638%
2026-07-20	139.3300	145.4200	139.3300	145.4200	-0.397%	8	3,825	-54.408%
2026-07-17	143.6000	146.0000	143.0800	146.0000	+8.012%	7	3,825	-54.589%
2026-07-16	135.1700	135.1700	135.1700	135.1700	+10.388%	2	3,819	-50.951%
2026-07-15	126.0000	126.0000	122.4500	122.4500	-4.930%	7	3,813	-45.855%
2026-07-14	131.7700	131.7700	128.4300	128.8000	-5.155%	12	3,807	-48.525%
2026-07-13	130.1000	135.8000	130.1000	135.8000	-5.793%	45	3,796	-51.178%
2026-07-08	146.2200	146.2200	144.1500	144.1500	+4.547%	762	3,805	-54.006%
2026-07-07	139.3000	139.4000	137.3000	137.8800	+4.987%	25	3,920	-51.915%
2026-07-06	136.1900	136.1900	131.3300	131.3300	-8.225%	226	3,908	-49.516%
2026-07-01	143.1000	143.1000	143.1000	143.1000	-0.355%	1	3,931	-53.669%
2026-06-30	152.1000	152.1000	143.6100	143.6100	-9.685%	18	3,931	-53.833%
2026-06-29	176.5000	176.5000	159.0100	159.0100	-13.252%	2,011	3,931	-58.305%
2026-06-26	183.3000	183.3000	183.3000	183.3000	+0.881%	2	3,328	-63.830%
2026-06-25	178.3000	182.7000	173.6000	181.7000	+0.737%	30	3,328	-63.511%
2026-06-24	182.6400	182.6400	172.4000	180.3700	-2.697%	487	3,314	-63.242%
2026-06-23	191.8100	192.6500	180.5800	185.3700	+13.787%	875	2,831	-64.234%
2026-06-22	151.0200	162.9800	150.6000	162.9100	+2.653%	19	1,990	-59.303%
2026-06-18	161.9000	163.3000	156.4000	158.7000	+0.418%	29	1,969	-58.223%
2026-06-17	158.2600	158.2600	158.0400	158.0400	+2.291%	8	1,969	-58.049%
2026-06-16	154.1000	154.5000	154.1000	154.5000	+1.245%	2	1,969	-57.087%
2026-06-15	156.4000	156.5000	151.8500	152.6000	-22.851%	115	1,931	-56.553%
2026-06-11	201.6000	202.8000	197.8000	197.8000	-11.384%	37	1,931	-66.481%
2026-06-10	220.7300	225.3000	217.7100	223.2100	-0.148%	848	1,940	-70.297%
2026-06-09	199.8000	223.5400	195.4000	223.5400	+16.173%	8	1,195	-70.341%
2026-06-08	193.1300	193.1300	192.4200	192.4200	-7.624%	2	1,195	-65.544%
2026-06-05	173.2700	208.3000	173.2700	208.3000	+25.045%	52	1,196	-68.171%
2026-06-04	166.5800	166.5800	166.5800	166.5800	-1.734%	4	1,162	-60.199%
2026-06-03	167.3800	169.5200	167.0800	169.5200	+5.607%	9	1,158	-60.890%
2026-06-02	161.6000	162.8000	160.1000	160.5200	-0.311%	40	1,149	-58.697%
2026-06-01	163.3000	163.3000	161.0200	161.0200	-0.006%	18	1,160	-58.825%
2026-05-29	161.7400	162.6500	159.1700	161.0300	-3.343%	28	1,144	-58.828%
2026-05-28	167.6000	167.6000	166.2700	166.6000	-6.974%	19	1,143	-60.204%
2026-05-27	179.0900	179.0900	179.0900	179.0900	+0.336%	8	1,144	-62.980%
2026-05-26	176.3000	180.2500	176.3000	178.4900	-5.210%	58	1,132	-62.855%
2026-05-22	184.2200	188.8400	183.2600	188.3000	-9.406%	14	1,100	-64.790%
2026-05-21	207.6200	207.8500	207.6200	207.8500	+3.408%	12	1,094	-68.102%
2026-05-20	206.7000	206.7000	200.6000	201.0000	-7.074%	9	1,094	-67.015%
2026-05-19	215.6900	222.5500	215.6900	216.3000	+1.721%	44	1,101	-69.348%
2026-05-15	213.8000	214.6000	210.2000	212.6400	+7.340%	96	1,101	-68.821%
2026-05-14	205.1100	205.1300	196.8000	198.1000	-6.855%	62	1,134	-66.532%
2026-05-13	219.6300	219.6300	212.6800	212.6800	-2.601%	9	1,194	-68.826%
2026-05-12	225.4700	232.6200	218.3600	218.3600	-0.519%	129	1,194	-69.637%
2026-05-08	221.5900	221.5900	219.5000	219.5000	-4.441%	125	1,194	-69.795%
2026-05-07	229.7000	229.7000	229.7000	229.7000	+1.953%	1	1,181	-71.136%
2026-05-06	227.6900	229.6000	225.3000	225.3000	-9.699%	58	1,182	-70.573%
2026-05-05	247.1700	249.5400	247.0700	249.5000	-4.887%	16	1,210	-73.427%
2026-05-04	248.9200	266.4000	248.7300	262.3200	+6.830%	102	1,218	-74.726%
2026-05-01	245.7700	247.3500	244.0400	245.5500	-8.435%	42	1,281	-72.999%
2026-04-30	268.3200	268.3200	268.1700	268.1700	-4.634%	4	1,281	-75.277%
2026-04-29	281.2000	281.2000	281.1000	281.2000	+2.515%	3	1,283	-76.422%
2026-04-27	278.9600	278.9600	274.3000	274.3000	-2.858%	8	1,283	-75.829%
2026-04-24	282.2700	282.3700	282.2700	282.3700	-1.166%	2	1,287	-76.520%
2026-04-23	285.3600	285.7000	285.3600	285.7000	-0.070%	2	1,286	-76.794%
2026-04-22	284.6100	289.9000	284.6100	285.9000	-2.986%	18	1,285	-76.810%
2026-04-21	294.7000	294.7000	294.7000	294.7000	+1.202%	1	1,279	-77.503%
2026-04-20	297.1700	297.1800	291.2000	291.2000	+2.355%	12	1,279	-77.232%
2026-04-17	286.0000	286.5800	276.6500	284.5000	-8.344%	291	1,271	-76.696%
2026-04-16	311.6000	314.8000	310.4000	310.4000	-1.102%	7	1,133	-78.640%
2026-04-15	321.6000	322.1000	313.8600	313.8600	-5.985%	29	1,129	-78.876%
2026-04-14	334.4000	334.4000	333.8400	333.8400	-14.488%	2	1,112	-80.140%
2026-04-10	386.6800	390.4000	386.6800	390.4000	+2.360%	151	1,111	-83.017%
2026-04-09	385.2200	385.2200	381.4000	381.4000	-5.547%	70	1,011	-82.617%
2026-04-08	407.8000	407.8000	403.8000	403.8000	-24.509%	9	1,021	-83.581%
2026-04-01	534.9000	534.9000	534.9000	534.9000	-5.171%	3	1,017	-87.605%
2026-03-31	613.3200	613.3200	564.0700	564.0700	+8.465%	5	1,017	-88.246%
2026-03-25	520.0500	520.0500	520.0500	520.0500	-4.578%	1	1,019	-87.251%
2026-03-20	545.0000	545.0000	545.0000	545.0000	+12.661%	1	1,020	-87.835%
2026-03-18	483.7500	483.7500	483.7500	483.7500	+5.232%	34	1,021	-86.295%
2026-03-17	459.7000	459.9000	457.5000	459.7000	-5.967%	6	1,055	-85.578%
2026-03-13	485.2200	488.8700	485.2200	488.8700	+6.392%	2	1,056	-86.438%
2026-03-11	459.5000	459.5000	459.5000	459.5000	+2.590%	1	1,062	-85.571%
2026-03-10	413.3700	447.9000	413.3700	447.9000	+3.060%	3	1,062	-85.198%
2026-03-05	437.7000	443.3000	434.6000	434.6000	+12.500%	4	1,002	-84.745%
2026-03-04	390.5500	390.5500	386.3100	386.3100	-8.462%	2	1,002	-82.838%
2026-03-03	444.1000	444.1000	422.0200	422.0200	+7.057%	9	1,003	-84.290%
2026-02-27	397.6600	405.7600	394.0000	394.2000	+5.845%	46	999	-83.181%
2026-02-25	372.2200	372.4300	372.0100	372.4300	-9.274%	8	990	-82.198%
2026-02-19	411.1000	411.1000	410.5000	410.5000	+2.349%	3	990	-83.849%
2026-02-12	396.5000	407.8600	396.5000	401.0800	+8.989%	11	990	-83.470%
2026-02-10	363.5000	368.0000	359.1000	368.0000	+2.593%	18	993	-81.984%
2026-02-09	377.9000	377.9000	358.3000	358.7000	-6.332%	9	994	-81.517%
2026-02-06	382.9500	382.9500	382.9500	382.9500	-8.495%	4	993	-82.687%
2026-02-05	438.2900	442.0000	418.5000	418.5000	+6.897%	58	993	-84.158%
2026-02-04	389.2500	397.9000	389.2500	391.5000	+7.343%	20	1,014	-83.065%
2026-02-03	354.5000	364.7200	354.5000	364.7200	+3.031%	12	1,008	-81.822%
2026-02-02	356.5200	356.8100	353.9900	353.9900	-1.092%	5	996	-81.271%
2026-01-28	357.9000	357.9000	357.9000	357.9000	+0.199%	1	994	-81.475%
2026-01-26	361.0200	361.3700	357.1900	357.1900	-2.715%	72	993	-81.438%
2026-01-22	377.2000	377.6900	367.0000	367.1600	-3.175%	8	957	-81.942%
2026-01-21	393.8000	415.8000	379.2000	379.2000	-9.430%	4	952	-82.516%
2026-01-20	418.5500	418.6800	418.5500	418.6800	+15.737%	2	949	-84.165%
2026-01-16	362.0800	362.0900	361.7500	361.7500	+1.076%	4	948	-81.672%
2026-01-15	357.9000	357.9000	357.9000	357.9000	-7.639%	1	948	-81.475%
2026-01-14	383.4000	392.1000	383.4000	387.5000	+8.002%	3	947	-82.890%
2026-01-13	358.9700	358.9700	358.5100	358.7900	+0.960%	22	944	-81.521%
2026-01-12	363.1500	363.1500	355.3800	355.3800	-5.934%	111	944	-81.344%
2026-01-08	378.2000	382.2000	376.6000	377.8000	+0.760%	81	905	-82.451%
2026-01-07	370.9300	374.9500	370.9300	374.9500	+1.491%	3	919	-82.318%
2026-01-06	378.3900	378.8000	369.4400	369.4400	-2.935%	16	917	-82.054%
2025-12-29	380.6000	380.6100	380.6000	380.6100	+2.441%	2	651	-82.581%
2025-12-26	371.0000	373.9800	371.0000	371.5400	+0.650%	14	651	-82.155%
2025-12-24	371.8300	371.8300	369.0200	369.1400	-4.492%	3	648	-82.039%
2025-12-22	386.5000	386.5000	386.5000	386.5000	-14.121%	1	648	-82.846%
2025-12-17	428.3800	450.0500	428.3800	450.0500	+12.260%	2	648	-85.268%
2025-12-11	400.9000	400.9000	400.9000	400.9000	-5.980%	1	647	-83.462%
2025-12-10	427.9000	428.1000	426.4000	426.4000	+2.589%	3	647	-84.451%
2025-12-08	414.8900	415.6400	414.8800	415.6400	-0.063%	12	647	-84.049%
2025-12-05	410.6800	419.9500	408.5600	415.9000	-2.659%	40	641	-84.059%
2025-12-04	430.1800	430.1800	424.8100	427.2600	-0.730%	79	676	-84.483%
2025-11-28	433.2600	433.6600	430.4000	430.4000	-3.085%	4	650	-84.596%
2025-11-26	444.1000	444.1000	444.1000	444.1000	-10.932%	1	647	-85.071%
2025-11-24	512.6500	513.1100	498.6100	498.6100	-6.958%	67	646	-86.703%
2025-11-21	583.0200	584.8300	535.9000	535.9000	-8.107%	105	649	-87.628%
2025-11-20	571.8000	583.1800	561.5000	583.1800	+12.193%	48	560	-88.631%
2025-11-19	519.8000	519.8000	519.8000	519.8000	+6.735%	1	532	-87.245%
2025-11-14	487.5000	489.0000	487.0000	487.0000	+12.601%	15	531	-86.386%
2025-10-30	432.5000	432.5000	432.5000	432.5000	+2.920%	2	478	-84.671%
2025-10-27	420.3100	420.3100	420.2300	420.2300	-12.159%	2	478	-84.223%
2025-10-23	478.3700	478.4000	478.3700	478.4000	+3.489%	2	478	-86.141%
2025-10-21	462.2200	462.3400	462.2200	462.2700	-0.534%	76	477	-85.658%
2025-10-20	464.7500	464.7500	464.7500	464.7500	-7.026%	67	439	-85.734%
2025-10-15	496.8100	499.8700	496.8100	499.8700	+8.833%	2	372	-86.737%
2025-10-08	468.9500	468.9500	458.4000	459.3000	+0.879%	75	372	-85.565%
2025-10-07	456.2000	456.2000	455.2000	455.3000	-0.385%	31	330	-85.438%
2025-10-03	463.8000	463.8000	457.0600	457.0600	-1.353%	268	318	-85.494%
2025-10-01	472.8600	472.8800	463.3300	463.3300	0.000%	76	183	-85.691%

.dark-mode .ltbTDq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ltbTDq{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P6925SPX Dec 18 2026 6925.00 Put (SPX261218P06925000)option OPRA

SPX20261218P6925
SPX Dec 18 2026 6925.00 Put (SPX261218P06925000)
option OPRA