Dark

SPX20261218P6950
SPX Dec 18 2026 6950.00 Put (SPX261218P06950000)
option OPRA

EOD

Jul 8, 2026

153.69+8.393%(+11.90)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	152.8500	158.5600	152.4500	153.6900	+8.393%	54	6,753	0.000%
2026-07-07	140.4500	143.0000	140.4500	141.7900	+4.874%	12	6,698	+8.393%
2026-07-06	139.5700	139.5700	133.7000	135.2000	-3.484%	224	6,667	+13.676%
2026-07-02	140.0800	140.0800	140.0800	140.0800	-5.281%	151	6,491	+9.716%
2026-07-01	144.7600	147.8900	144.7600	147.8900	+0.571%	913	6,491	+3.922%
2026-06-30	153.4400	153.4400	147.0500	147.0500	-9.402%	166	6,554	+4.515%
2026-06-29	179.1500	179.1500	162.3100	162.3100	-12.265%	14	6,633	-5.311%
2026-06-25	185.0000	185.0000	185.0000	185.0000	-1.059%	1	6,631	-16.924%
2026-06-24	179.1800	189.1100	179.1800	186.9800	+12.883%	187	6,630	-17.804%
2026-06-22	155.4000	168.1700	154.2000	165.6400	+1.620%	194	6,636	-7.214%
2026-06-18	162.0000	163.6000	162.0000	163.0000	+0.450%	16	6,411	-5.712%
2026-06-17	161.7400	166.2900	160.7500	162.2700	+5.029%	133	6,411	-5.287%
2026-06-15	157.9800	158.3400	154.5000	154.5000	-25.610%	6	6,411	-0.524%
2026-06-11	234.2000	234.2000	207.6900	207.6900	-8.503%	1,061	6,411	-26.000%
2026-06-10	227.4800	234.1600	225.7500	226.9900	+9.604%	57	6,797	-32.292%
2026-06-09	184.5000	245.9000	184.5000	207.1000	+5.020%	37	6,775	-25.789%
2026-06-08	187.6100	198.8700	184.8900	197.2000	-7.244%	122	6,790	-22.064%
2026-06-05	190.9800	212.6000	190.9800	212.6000	+22.784%	73	6,756	-27.709%
2026-06-03	168.1600	173.1500	168.1600	173.1500	+4.939%	2	6,944	-11.239%
2026-06-02	166.0000	166.0000	164.9000	165.0000	+0.115%	50	6,943	-6.855%
2026-06-01	167.0700	167.1100	164.8100	164.8100	+0.359%	6	6,949	-6.747%
2026-05-29	169.6700	169.6700	164.2200	164.2200	-3.383%	10	6,946	-6.412%
2026-05-28	179.1200	179.1200	169.9700	169.9700	-5.719%	17	6,946	-9.578%
2026-05-27	181.6100	182.3400	180.2800	180.2800	-1.308%	56	6,946	-14.749%
2026-05-26	179.8000	184.3000	179.8000	182.6700	-5.352%	953	6,908	-15.865%
2026-05-22	189.0000	193.0000	188.0000	193.0000	-2.278%	26	5,475	-20.368%
2026-05-21	197.5000	197.5000	197.5000	197.5000	-6.708%	1	5,489	-22.182%
2026-05-20	211.7000	211.7000	211.7000	211.7000	-4.381%	1	5,489	-27.402%
2026-05-19	226.1500	226.8600	221.4000	221.4000	+3.116%	4	5,489	-30.583%
2026-05-18	212.4800	218.3800	212.4800	214.7100	-1.437%	85	5,489	-28.420%
2026-05-15	221.8400	221.8400	215.6000	217.8400	+7.528%	33	5,489	-29.448%
2026-05-14	205.2000	206.6000	201.7000	202.5900	-8.164%	18	5,518	-24.137%
2026-05-13	220.5000	220.6000	220.5000	220.6000	-0.765%	2	5,525	-30.331%
2026-05-12	237.5000	237.5000	222.3000	222.3000	-1.024%	1,030	5,525	-30.864%
2026-05-11	219.7000	224.6000	219.5000	224.6000	+1.035%	12	5,525	-31.572%
2026-05-08	226.3900	226.3900	222.3000	222.3000	-5.105%	42	5,112	-30.864%
2026-05-07	233.4700	234.3700	233.1600	234.2600	+1.896%	8	5,117	-34.393%
2026-05-06	237.0000	237.0000	229.6000	229.9000	-8.567%	275	5,119	-33.149%
2026-05-05	252.3600	252.3600	251.3900	251.4400	-7.698%	44	5,022	-38.876%
2026-05-04	253.9700	272.4100	253.9000	272.4100	+8.035%	36	5,037	-43.581%
2026-05-01	251.4700	252.1500	251.4700	252.1500	-4.716%	48	5,079	-39.048%
2026-04-30	264.6300	264.6300	264.6300	264.6300	-10.719%	1	5,079	-41.923%
2026-04-28	296.4000	296.4000	296.4000	296.4000	+5.582%	1	5,078	-48.148%
2026-04-27	283.6500	283.6500	280.7200	280.7300	-0.837%	5	5,077	-45.253%
2026-04-24	283.0000	283.1000	283.0000	283.1000	-4.808%	25	5,077	-45.712%
2026-04-23	292.1400	313.5000	292.1400	297.4000	+1.884%	713	5,087	-48.322%
2026-04-22	294.5000	296.2000	291.9000	291.9000	-3.152%	15	4,618	-47.348%
2026-04-21	296.7500	313.3000	291.1100	301.4000	+0.333%	508	4,368	-49.008%
2026-04-20	300.3100	300.7000	299.0000	300.4000	+3.444%	9	4,368	-48.838%
2026-04-17	292.5900	292.6000	283.5200	290.4000	-7.692%	141	4,363	-47.076%
2026-04-16	321.2000	321.2000	313.2000	314.6000	-4.231%	93	4,296	-51.147%
2026-04-15	328.3000	328.7500	326.9800	328.5000	-2.078%	106	4,339	-53.215%
2026-04-14	351.4500	351.4500	335.4700	335.4700	-10.297%	333	4,362	-54.187%
2026-04-13	379.9600	379.9600	373.9800	373.9800	-5.870%	3	4,223	-58.904%
2026-04-10	395.3000	397.3000	395.3000	397.3000	+1.898%	153	4,223	-61.316%
2026-04-09	417.5000	423.4100	389.9000	389.9000	-8.278%	207	4,224	-60.582%
2026-04-08	413.4800	425.1000	411.3900	425.0900	-19.794%	12	4,303	-63.845%
2026-04-07	531.0000	551.8200	530.0000	530.0000	-0.350%	34	4,369	-71.002%
2026-04-02	544.5600	552.6400	531.8600	531.8600	-2.077%	22	4,346	-71.103%
2026-04-01	546.0200	546.0200	520.5200	543.1400	-7.461%	7	4,346	-71.703%
2026-03-31	586.9300	586.9300	586.9300	586.9300	-11.044%	9	4,347	-73.815%
2026-03-30	659.8000	659.8000	659.8000	659.8000	+24.338%	1	4,347	-76.707%
2026-03-25	537.7800	537.7800	530.6500	530.6500	+0.030%	3	4,346	-71.037%
2026-03-23	531.6000	531.6000	529.0000	530.4900	-6.670%	210	4,345	-71.029%
2026-03-20	566.8000	570.6000	566.8000	568.4000	+11.549%	80	4,318	-72.961%
2026-03-18	482.7000	509.8800	482.7000	509.5500	+8.553%	108	4,359	-69.838%
2026-03-17	466.3700	469.4000	465.9300	469.4000	-6.626%	192	4,246	-67.258%
2026-03-12	502.7100	502.7100	502.7100	502.7100	+10.181%	10	4,141	-69.428%
2026-03-11	456.0000	456.2600	456.0000	456.2600	+5.059%	4	4,135	-66.315%
2026-03-10	453.0000	453.0000	429.1000	434.2900	-2.800%	106	4,075	-64.611%
2026-03-09	523.2100	523.2100	446.8000	446.8000	-3.189%	404	4,064	-65.602%
2026-03-06	472.5000	472.5000	461.5200	461.5200	+8.636%	22	3,978	-66.699%
2026-03-05	445.9000	446.8000	423.9000	424.8300	+5.096%	9	3,978	-63.823%
2026-03-04	404.2300	404.2300	404.2300	404.2300	-10.707%	3	3,982	-61.980%
2026-03-03	480.9400	480.9400	452.7000	452.7000	+12.573%	5	3,982	-66.050%
2026-03-02	400.3800	402.1400	395.0200	402.1400	-2.282%	11	3,979	-61.782%
2026-02-27	416.0200	417.1300	405.0000	411.5300	+6.691%	16	3,977	-62.654%
2026-02-26	404.7100	404.7100	385.7200	385.7200	+1.604%	29	3,986	-60.155%
2026-02-25	383.3400	383.3400	379.5800	379.6300	-3.762%	10	4,013	-59.516%
2026-02-24	394.4700	394.4700	394.4700	394.4700	-6.877%	2	4,013	-61.039%
2026-02-23	427.6000	427.6000	423.6000	423.6000	+7.855%	380	4,012	-63.718%
2026-02-20	405.0000	405.0000	392.7500	392.7500	-5.384%	15	4,031	-60.868%
2026-02-19	415.0000	415.1000	414.6000	415.1000	+3.620%	4	4,027	-62.975%
2026-02-18	400.6000	400.6000	400.6000	400.6000	-1.674%	1	4,027	-61.635%
2026-02-12	367.1000	407.4200	367.1000	407.4200	+8.126%	458	4,027	-62.277%
2026-02-11	376.8000	376.8000	376.8000	376.8000	-0.378%	1	3,724	-59.212%
2026-02-10	378.2300	378.2300	378.2300	378.2300	+2.928%	3	3,724	-59.366%
2026-02-09	367.4500	367.4700	367.4500	367.4700	-18.021%	326	3,724	-58.176%
2026-02-05	449.7900	450.3200	447.6500	448.2500	+10.581%	92	3,773	-65.713%
2026-02-04	391.1000	405.8000	388.1000	405.3600	+12.663%	370	3,818	-62.086%
2026-02-02	364.6200	364.6200	359.7100	359.8000	-7.932%	124	3,341	-57.285%
2026-01-30	390.8000	390.8000	390.8000	390.8000	-0.204%	560	3,238	-60.673%
2026-01-29	391.6000	391.6000	391.6000	391.6000	+5.695%	1	3,013	-60.753%
2026-01-28	364.3500	370.5000	364.1800	370.5000	+2.632%	6	3,014	-58.518%
2026-01-27	360.9000	361.0000	360.9000	361.0000	-2.351%	4	3,010	-57.427%
2026-01-26	368.7200	369.6900	364.7600	369.6900	-2.379%	82	2,984	-58.427%
2026-01-23	378.3500	378.7000	378.3500	378.7000	+1.230%	504	3,006	-59.416%
2026-01-22	384.1000	384.1000	374.1000	374.1000	-4.930%	707	2,948	-58.917%
2026-01-21	403.4000	422.6000	387.4200	393.5000	-9.401%	287	2,513	-60.943%
2026-01-20	434.8300	434.8300	434.3200	434.3300	+16.784%	4	2,440	-64.614%
2026-01-16	373.4100	373.4100	371.9100	371.9100	+1.726%	111	2,440	-58.675%
2026-01-15	366.5400	366.5400	364.3000	365.6000	-8.256%	13	2,440	-57.962%
2026-01-14	388.3000	398.5000	388.3000	398.5000	+7.147%	138	2,428	-61.433%
2026-01-13	370.1000	371.9200	366.4600	371.9200	+2.463%	83	2,382	-58.677%
2026-01-12	370.7400	370.7400	362.9600	362.9800	-0.635%	8	2,309	-57.659%
2026-01-09	374.9300	374.9300	363.8600	365.3000	-5.899%	168	2,309	-57.928%
2026-01-08	388.1000	388.2000	385.1000	388.2000	+1.424%	210	2,224	-60.410%
2026-01-07	378.6300	382.7500	374.5400	382.7500	+1.340%	179	2,203	-59.846%
2026-01-06	384.2000	384.2000	376.8000	377.6900	-2.254%	469	2,082	-59.308%
2026-01-05	388.3800	388.3800	386.4000	386.4000	-5.461%	2	1,490	-60.225%
2025-12-31	405.6800	409.0100	404.4400	408.7200	+5.749%	557	1,490	-62.397%
2025-12-30	386.5000	386.5000	386.5000	386.5000	+0.468%	1	1,490	-60.235%
2025-12-29	388.4800	390.2200	384.7000	384.7000	+1.162%	28	1,491	-60.049%
2025-12-26	376.9800	380.2800	376.9800	380.2800	+0.942%	15	1,467	-59.585%
2025-12-24	384.7000	384.7000	376.7300	376.7300	-1.717%	13	1,461	-59.204%
2025-12-23	395.7100	395.7100	382.7200	383.3100	-2.984%	60	1,461	-59.905%
2025-12-22	397.8900	397.8900	395.1000	395.1000	-6.978%	4	1,432	-61.101%
2025-12-19	424.5800	424.7400	424.5800	424.7400	-4.284%	198	1,423	-63.816%
2025-12-18	443.3800	443.7500	443.3800	443.7500	-3.700%	2	1,276	-65.366%
2025-12-17	460.8000	460.8000	460.8000	460.8000	+8.623%	4	1,276	-66.647%
2025-12-12	426.4000	426.4000	419.4600	424.2200	+3.468%	62	1,275	-63.771%
2025-12-11	427.4000	436.8800	407.3800	410.0000	-0.906%	31	1,285	-62.515%
2025-12-10	434.4000	434.4000	413.7500	413.7500	-5.292%	15	1,297	-62.854%
2025-12-08	422.3900	436.9400	422.3400	436.8700	+0.204%	5	1,311	-64.820%
2025-12-04	436.9700	437.8000	431.6700	435.9800	+0.774%	198	1,310	-64.748%
2025-12-03	432.4100	432.6300	432.4100	432.6300	-1.473%	2	1,267	-64.475%
2025-12-02	436.9600	449.9000	436.9600	439.1000	-0.198%	18	1,269	-64.999%
2025-11-28	446.0100	446.0100	439.9700	439.9700	-8.782%	325	1,256	-65.068%
2025-11-25	489.1300	489.1300	482.3300	482.3300	-5.109%	5	1,107	-68.136%
2025-11-24	508.3400	508.7000	508.3000	508.3000	-7.632%	8	1,097	-69.764%
2025-11-21	596.3500	596.3500	550.3000	550.3000	-3.111%	84	1,097	-72.072%
2025-11-20	580.6300	581.4000	567.9700	567.9700	+5.767%	40	1,103	-72.940%
2025-11-19	537.0000	537.0000	537.0000	537.0000	+0.138%	9	1,116	-71.380%
2025-11-18	569.3000	569.3000	536.2600	536.2600	+8.191%	31	1,086	-71.340%
2025-11-17	497.3800	509.9000	494.6500	495.6600	+0.904%	95	1,086	-68.993%
2025-11-14	484.1000	491.3200	484.1000	491.2200	-1.101%	3	1,092	-68.713%
2025-11-13	466.7700	496.6900	466.7700	496.6900	+9.678%	128	1,090	-69.057%
2025-11-12	444.6700	454.1700	444.5700	452.8600	+1.202%	118	979	-66.062%
2025-11-11	455.3300	455.3300	447.4800	447.4800	-0.134%	7	972	-65.654%
2025-11-10	451.9100	451.9500	448.0800	448.0800	-11.672%	6	973	-65.700%
2025-11-07	527.0400	541.9900	507.2900	507.2900	+13.564%	258	970	-69.704%
2025-11-03	450.2600	459.1600	446.7000	446.7000	-0.165%	12	976	-65.594%
2025-10-31	439.2900	447.4400	439.2900	447.4400	+2.907%	41	976	-65.651%
2025-10-30	434.8000	434.8000	434.8000	434.8000	+1.901%	1	943	-64.653%
2025-10-29	426.5600	426.6900	426.5600	426.6900	+0.350%	2	943	-63.981%
2025-10-28	420.9300	428.6800	419.2900	425.2000	+0.181%	216	1,040	-63.855%
2025-10-27	425.3300	428.9600	423.9600	424.4300	-5.649%	466	732	-63.789%
2025-10-24	448.1600	449.8400	444.6600	449.8400	-8.939%	434	732	-65.835%
2025-10-22	494.0000	494.0000	494.0000	494.0000	-8.303%	25	516	-68.889%
2025-10-16	539.1900	539.1900	538.7300	538.7300	+13.012%	2	516	-71.472%
2025-10-09	466.0900	477.6000	465.8100	476.7000	+1.837%	9	517	-67.760%
2025-10-08	478.3800	478.3800	468.1000	468.1000	+0.862%	7	511	-67.167%
2025-10-07	464.1000	464.1000	464.1000	464.1000	-0.791%	13	506	-66.884%
2025-10-06	468.0500	468.9300	466.3000	467.8000	-0.637%	101	506	-67.146%
2025-10-03	470.8000	470.8000	470.8000	470.8000	-1.444%	4	474	-67.356%
2025-10-02	476.8000	478.6000	476.8000	477.7000	+0.908%	125	474	-67.827%
2025-10-01	478.0300	478.1700	473.4000	473.4000	-1.641%	200	418	-67.535%
2025-09-30	480.8000	481.3000	480.8000	481.3000	-7.139%	2	318	-68.068%
2025-09-25	518.3000	518.3000	518.3000	518.3000	+7.912%	52	316	-70.347%
2025-09-23	480.3000	480.3000	480.3000	480.3000	+1.105%	2	264	-68.001%
2025-09-22	480.8600	480.8600	474.7100	475.0500	-2.614%	38	262	-67.648%
2025-09-19	487.8000	487.8000	487.8000	487.8000	+0.673%	1	247	-68.493%
2025-09-18	483.0800	484.5400	481.5900	484.5400	-3.794%	88	246	-68.281%
2025-09-12	504.9000	504.9000	502.4400	503.6500	-8.949%	122	202	-69.485%
2025-09-05	542.3900	553.1500	541.8000	553.1500	+1.060%	73	141	-72.215%
2025-08-22	547.3500	547.3500	547.3500	547.3500	-3.747%	10	127	-71.921%
2025-08-12	568.7300	568.7300	568.6600	568.6600	-9.058%	2	64	-72.973%
2025-08-04	625.3000	625.3000	625.3000	625.3000	-5.480%	11	63	-75.421%
2025-08-01	669.5700	669.5700	661.5500	661.5500	+5.748%	4	56	-76.768%
2025-07-23	625.6300	625.6300	625.5900	625.5900	-0.984%	2	56	-75.433%
2025-07-22	631.2400	631.8100	631.2400	631.8100	+0.600%	22	56	-75.675%
2025-07-21	618.8000	628.5800	618.8000	628.0400	-0.689%	7	52	-75.529%
2025-07-17	651.0000	651.0000	631.9000	632.4000	-4.013%	4	54	-75.697%
2025-07-16	662.2000	692.1800	658.8400	658.8400	-0.292%	32	55	-76.673%
2025-07-15	655.5100	660.7700	655.4400	660.7700	-10.170%	50	42	-76.741%
2025-06-26	735.5800	735.5800	735.5800	735.5800	-9.386%	1	23	-79.106%
2025-06-20	811.6200	811.7700	811.6200	811.7700	-39.159%	8	22	-81.067%
2025-04-11	1,334.2400	1,334.2400	1,334.2400	1,334.2400	+64.884%	20	20	-88.481%
2025-02-25	809.2000	809.2000	809.2000	809.2000	+20.058%	1	9	-81.007%
2025-02-19	674.6500	674.6500	674.0100	674.0100	-16.635%	12	9	-77.198%
2025-02-03	808.5000	808.5000	808.5000	808.5000	+2.771%	1	3	-80.991%
2025-01-15	786.7000	786.7000	786.7000	786.7000	+5.589%	1	2	-80.464%
2025-01-06	745.0600	745.0600	745.0600	745.0600	-5.341%	1	1	-79.372%
2024-12-31	787.1000	787.1000	787.1000	787.1000	+8.833%	1	1	-80.474%
2024-12-17	723.2200	723.2200	723.2200	723.2200	+0.077%	1	1	-78.749%
2024-12-10	722.2600	722.6600	722.2600	722.6600	0.000%	2	1	-78.733%

.dark-mode .F9vWW8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F9vWW8{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P6950SPX Dec 18 2026 6950.00 Put (SPX261218P06950000)option OPRA

SPX20261218P6950
SPX Dec 18 2026 6950.00 Put (SPX261218P06950000)
option OPRA