Dark

SPX20261218P6975
SPX Dec 18 2026 6975.00 Put (SPX261218P06975000)
option OPRA

EOD

Sep 10, 2026

84.35+26.178%(+17.50)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	85.4300	85.4300	80.9700	84.3500	+26.178%	3	3,538	0.000%
2026-09-08	65.0000	66.8500	65.0000	66.8500	+9.411%	2	3,466	+26.178%
2026-09-04	62.3900	62.3900	61.1000	61.1000	+2.003%	30	3,429	+38.052%
2026-09-03	66.8000	66.8000	59.6900	59.9000	-24.254%	24	3,429	+40.818%
2026-09-01	75.9000	79.8500	74.9200	79.0800	+11.522%	66	3,437	+6.664%
2026-08-31	72.9000	72.9000	70.9100	70.9100	+5.694%	2	3,496	+18.954%
2026-08-28	70.5000	70.5000	65.2800	67.0900	-3.329%	202	3,497	+25.727%
2026-08-27	70.0200	70.0200	69.4000	69.4000	-10.255%	7	3,644	+21.542%
2026-08-26	77.3300	77.3300	77.3300	77.3300	-7.334%	1	3,644	+9.078%
2026-08-24	83.4500	83.4500	83.4500	83.4500	-8.458%	2	3,645	+1.078%
2026-08-20	88.4000	91.1800	88.2000	91.1600	+10.631%	25	3,646	-7.470%
2026-08-19	83.4000	83.5000	82.4000	82.4000	-7.374%	10	3,627	+2.367%
2026-08-18	90.5000	90.5000	88.9600	88.9600	+11.899%	36	3,618	-5.182%
2026-08-14	79.1100	80.2400	78.9500	79.5000	-0.276%	30	3,600	+6.101%
2026-08-13	79.9000	79.9000	79.7200	79.7200	-5.489%	23	3,584	+5.808%
2026-08-12	84.3500	84.3500	84.3500	84.3500	-7.001%	8	3,586	0.000%
2026-08-11	88.4200	90.7000	88.4200	90.7000	+4.686%	15	3,586	-7.001%
2026-08-10	87.4200	87.4200	86.6400	86.6400	-3.733%	2	3,592	-2.643%
2026-08-07	88.9500	90.0000	88.9500	90.0000	-3.382%	42	3,592	-6.278%
2026-08-06	91.4700	93.5400	91.4700	93.1500	-0.428%	10	3,602	-9.447%
2026-08-05	92.5800	93.5500	92.5800	93.5500	+0.776%	10	3,602	-9.834%
2026-08-04	101.7700	101.7700	92.7000	92.8300	-14.245%	70	3,565	-9.135%
2026-08-03	110.0100	110.0100	108.2500	108.2500	-12.020%	18	3,592	-22.079%
2026-07-31	131.5200	131.5200	123.0400	123.0400	-15.784%	11	3,585	-31.445%
2026-07-30	146.1000	146.1000	146.1000	146.1000	-18.729%	5	3,595	-42.266%
2026-07-29	148.8700	180.3500	140.0000	179.7700	+23.384%	80	3,597	-53.079%
2026-07-28	149.5000	150.5000	144.3000	145.7000	-5.297%	8	3,663	-42.107%
2026-07-27	153.8500	153.8500	153.8500	153.8500	-2.639%	1	3,665	-45.174%
2026-07-24	158.0200	158.0200	158.0200	158.0200	-1.484%	2	3,664	-46.621%
2026-07-23	163.3100	168.0800	160.4000	160.4000	+16.434%	9	3,666	-47.413%
2026-07-21	137.4000	137.7600	137.4000	137.7600	-10.002%	29	3,668	-38.770%
2026-07-20	140.8000	153.0700	140.7700	153.0700	-3.365%	51	3,659	-44.894%
2026-07-17	151.3200	158.4000	151.3200	158.4000	+11.385%	4	3,676	-46.749%
2026-07-16	128.7700	142.2100	128.7700	142.2100	+6.692%	5	3,675	-40.686%
2026-07-15	130.2000	133.2900	129.2000	133.2900	-7.244%	6	3,676	-36.717%
2026-07-13	146.2800	146.2800	143.2000	143.7000	+9.963%	40	3,678	-41.301%
2026-07-10	136.5500	139.5900	130.3000	130.6800	-6.570%	81	3,648	-35.453%
2026-07-09	139.8800	139.8800	139.8700	139.8700	-7.469%	12	3,586	-39.694%
2026-07-08	151.1600	151.1600	151.1600	151.1600	+3.854%	8	3,580	-44.198%
2026-07-07	142.3000	150.0000	142.2700	145.5500	+5.113%	12	3,580	-42.047%
2026-07-06	146.4300	146.4300	138.4700	138.4700	-14.604%	15	3,574	-39.084%
2026-07-02	144.1600	162.1500	143.9100	162.1500	+5.980%	46	3,536	-47.980%
2026-07-01	151.0000	153.0000	148.0600	153.0000	+1.257%	13	3,536	-44.869%
2026-06-30	160.4000	160.4000	151.1000	151.1000	-9.505%	22	3,533	-44.176%
2026-06-29	179.3000	179.3000	166.9700	166.9700	-10.663%	4	3,524	-49.482%
2026-06-26	193.2000	193.2000	186.4000	186.9000	-2.402%	14	3,527	-54.869%
2026-06-25	191.5000	191.5000	191.5000	191.5000	-3.817%	2	3,516	-55.953%
2026-06-24	181.1900	200.9100	181.1900	199.1000	+3.698%	102	3,514	-57.634%
2026-06-23	201.9200	201.9200	186.4000	192.0000	+12.202%	35	3,487	-56.068%
2026-06-22	171.3800	171.3800	171.0400	171.1200	+0.541%	7	3,480	-50.707%
2026-06-18	169.1600	170.2000	164.5000	170.2000	-6.509%	34	3,624	-50.441%
2026-06-17	164.3400	182.0500	164.3400	182.0500	+13.399%	855	3,624	-53.667%
2026-06-16	160.5400	160.5400	160.5400	160.5400	+0.715%	301	3,624	-47.459%
2026-06-15	164.1000	164.1000	159.4000	159.4000	-20.519%	25	3,693	-47.083%
2026-06-12	202.3500	202.4300	200.4000	200.5500	-16.018%	6	3,693	-57.941%
2026-06-11	231.1000	240.3000	231.1000	238.8000	-1.777%	16	3,693	-64.678%
2026-06-10	216.9000	243.1200	216.9000	243.1200	+11.728%	22	3,713	-65.305%
2026-06-09	209.0700	220.3000	209.0700	217.6000	+6.824%	13	3,710	-61.236%
2026-06-08	202.8000	203.7000	202.8000	203.7000	-3.688%	4	3,712	-58.591%
2026-06-05	215.4300	215.4300	211.5000	211.5000	+26.261%	4	3,715	-60.118%
2026-06-04	167.6200	167.6200	167.4600	167.5100	-4.835%	138	3,713	-49.645%
2026-06-03	175.3600	178.0300	175.3400	176.0200	+4.624%	228	3,644	-52.079%
2026-06-02	170.4200	170.4200	167.4900	168.2400	-0.290%	1,052	3,430	-49.863%
2026-06-01	168.8100	170.9400	166.0100	168.7300	+0.053%	252	3,381	-50.009%
2026-05-29	169.8000	170.6800	168.3000	168.6400	-4.285%	12	3,253	-49.982%
2026-05-28	185.4600	185.9600	176.1900	176.1900	-4.489%	72	3,239	-52.126%
2026-05-27	185.4200	188.1600	184.4700	184.4700	-1.390%	45	3,219	-54.274%
2026-05-26	185.3300	189.5300	184.2500	187.0700	-12.408%	536	3,242	-54.910%
2026-05-21	216.0700	216.6800	213.2200	213.5700	-2.390%	10	2,929	-60.505%
2026-05-20	218.8000	218.8000	218.8000	218.8000	-4.579%	1	2,929	-61.449%
2026-05-19	228.5000	229.3000	228.5000	229.3000	+5.576%	2	2,929	-63.214%
2026-05-18	220.7200	220.7200	216.9200	217.1900	-3.170%	6	2,929	-61.163%
2026-05-15	221.1000	227.2000	216.7000	224.3000	+6.810%	26	2,929	-62.394%
2026-05-14	214.4000	214.5000	210.0000	210.0000	-6.687%	4	2,931	-59.833%
2026-05-13	226.8600	226.8600	225.0500	225.0500	-1.467%	6	2,929	-62.519%
2026-05-12	236.7200	243.0000	227.7000	228.4000	+1.647%	129	2,929	-63.069%
2026-05-11	227.8200	227.8200	224.7000	224.7000	-2.304%	20	2,929	-62.461%
2026-05-08	230.0000	230.0000	230.0000	230.0000	-3.414%	117	2,898	-63.326%
2026-05-07	238.1300	238.1300	238.1300	238.1300	+0.681%	2	2,898	-64.578%
2026-05-06	242.4000	242.4000	236.4400	236.5200	-7.929%	48	2,898	-64.337%
2026-05-05	257.2700	257.3000	256.8900	256.8900	-0.183%	11	2,913	-67.165%
2026-05-01	257.5600	257.5600	257.3600	257.3600	-7.727%	36	2,931	-67.225%
2026-04-30	279.1200	279.1200	278.9100	278.9100	-5.422%	4	2,931	-69.757%
2026-04-29	294.7000	294.9000	294.7000	294.9000	+2.760%	2	2,933	-71.397%
2026-04-27	289.6600	289.6900	286.9200	286.9800	-2.752%	722	2,934	-70.608%
2026-04-23	295.1000	295.1000	295.1000	295.1000	-1.205%	1	2,571	-71.416%
2026-04-22	299.2000	303.2000	298.4000	298.7000	-3.051%	78	2,571	-71.761%
2026-04-21	312.1000	320.3000	308.1000	308.1000	+0.752%	7	2,565	-72.623%
2026-04-20	311.7700	311.7700	305.8000	305.8000	+3.032%	8	2,565	-72.417%
2026-04-17	298.7500	298.7800	295.1000	296.8000	-9.263%	46	2,560	-71.580%
2026-04-16	325.7000	331.4000	325.2000	327.1000	-0.076%	49	2,515	-74.213%
2026-04-15	333.9100	340.9900	327.3500	327.3500	-4.951%	434	2,494	-74.232%
2026-04-14	353.7900	353.7900	344.4000	344.4000	-9.876%	16	2,344	-75.508%
2026-04-13	405.3800	405.8300	382.1400	382.1400	-6.154%	33	2,344	-77.927%
2026-04-10	398.2600	407.2000	397.5800	407.2000	+2.183%	5	2,345	-79.285%
2026-04-09	399.4000	399.4000	398.5000	398.5000	-5.656%	5	2,346	-78.833%
2026-04-08	418.5700	423.9700	418.4700	422.3900	-21.864%	204	2,345	-80.030%
2026-04-07	549.2700	558.8800	540.5800	540.5800	-0.407%	14	2,459	-84.396%
2026-04-02	554.2300	554.2300	542.7900	542.7900	-0.325%	12	2,449	-84.460%
2026-04-01	554.4300	554.4300	537.9300	544.5600	-19.318%	18	2,449	-84.510%
2026-03-30	674.9500	674.9500	674.9500	674.9500	-0.709%	2	2,445	-87.503%
2026-03-27	679.7700	679.7700	679.7700	679.7700	+21.070%	5	2,446	-87.591%
2026-03-24	561.4700	561.4700	561.4700	561.4700	+7.784%	10	2,451	-84.977%
2026-03-23	520.9200	520.9200	520.9200	520.9200	-8.703%	1	2,441	-83.807%
2026-03-20	570.5800	570.5800	570.5800	570.5800	+9.489%	2	2,441	-85.217%
2026-03-18	521.6700	521.6700	521.1300	521.1300	+11.011%	4	2,439	-83.814%
2026-03-17	466.2700	469.5300	466.2100	469.4400	+3.038%	4	2,439	-82.032%
2026-03-10	455.4000	455.6000	455.4000	455.6000	-0.741%	2	2,440	-81.486%
2026-03-09	459.0000	459.0000	459.0000	459.0000	+5.712%	3	2,440	-81.623%
2026-03-05	428.4000	434.2000	428.4000	434.2000	+0.161%	2	2,439	-80.573%
2026-03-03	433.5000	433.5000	433.5000	433.5000	+5.551%	103	2,439	-80.542%
2026-02-27	414.4900	414.4900	410.7000	410.7000	+3.425%	199	2,398	-79.462%
2026-02-26	397.1000	397.1000	397.1000	397.1000	-1.771%	1	2,275	-78.758%
2026-02-20	404.2600	404.2600	404.2600	404.2600	-5.103%	2	2,276	-79.135%
2026-02-17	426.0000	426.0000	426.0000	426.0000	+0.593%	1	2,276	-80.200%
2026-02-12	379.5000	423.4900	379.5000	423.4900	+12.633%	6	2,276	-80.082%
2026-02-10	374.0700	375.9900	374.0700	375.9900	+0.476%	6	2,272	-77.566%
2026-02-09	374.2100	374.2100	374.2100	374.2100	-16.040%	3	2,272	-77.459%
2026-02-05	444.9000	445.7000	444.9000	445.7000	+6.271%	5	2,272	-81.075%
2026-02-04	414.0000	419.4000	407.2000	419.4000	+3.971%	23	2,272	-79.888%
2026-02-03	396.4300	403.3800	396.4300	403.3800	+9.859%	3	2,262	-79.089%
2026-02-02	373.2100	374.2000	366.0800	367.1800	-6.783%	80	2,262	-77.028%
2026-01-30	391.3000	393.9000	390.2000	393.9000	+3.188%	9	2,231	-78.586%
2026-01-29	418.3900	418.3900	380.3000	381.7300	+2.492%	6	2,222	-77.903%
2026-01-28	371.3800	378.0300	369.2300	372.4500	+1.264%	995	2,221	-77.353%
2026-01-27	368.1900	368.2000	367.5000	367.8000	-1.214%	85	1,722	-77.066%
2026-01-26	373.0900	373.3700	372.3100	372.3200	-3.087%	4	1,690	-77.345%
2026-01-23	384.1800	384.1800	384.1800	384.1800	-0.239%	5	902	-78.044%
2026-01-22	380.0000	385.1000	380.0000	385.1000	-4.332%	6	897	-78.097%
2026-01-21	408.3000	430.1800	393.5000	402.5400	+6.746%	79	898	-79.046%
2026-01-16	377.1000	377.1000	377.1000	377.1000	-4.623%	1	867	-77.632%
2026-01-14	395.7100	408.7200	394.6700	395.3800	+4.283%	181	712	-78.666%
2026-01-13	379.1400	379.1400	379.1400	379.1400	+1.993%	2	718	-77.752%
2026-01-12	378.0600	378.0700	371.7300	371.7300	-0.003%	10	720	-77.309%
2026-01-09	383.9000	383.9000	371.1000	371.7400	-5.362%	17	720	-77.309%
2026-01-08	393.9000	397.8000	392.8000	392.8000	-0.481%	402	708	-78.526%
2026-01-07	383.7100	394.7000	381.1000	394.7000	+2.573%	35	309	-78.629%
2026-01-06	394.4000	394.4000	384.4000	384.8000	-3.583%	10	279	-78.080%
2026-01-05	399.1000	399.1000	399.1000	399.1000	+1.480%	6	271	-78.865%
2025-12-23	393.4100	393.4100	393.2800	393.2800	-2.218%	2	271	-78.552%
2025-12-22	403.7000	403.7000	402.2000	402.2000	-13.524%	2	270	-79.028%
2025-12-17	452.7000	465.6700	447.1000	465.1000	+4.493%	7	270	-81.864%
2025-12-16	451.6000	465.5800	443.9000	445.1000	-0.045%	16	274	-81.049%
2025-12-15	444.0600	445.3000	444.0600	445.3000	+0.973%	2	283	-81.058%
2025-12-12	446.3800	446.3800	439.3000	441.0100	-0.269%	9	285	-80.873%
2025-12-08	441.1900	442.2000	441.1900	442.2000	-1.140%	2	287	-80.925%
2025-12-03	447.3000	447.3000	447.3000	447.3000	-1.258%	1	286	-81.142%
2025-12-01	460.1000	460.1000	447.5000	453.0000	+1.206%	18	286	-81.380%
2025-11-28	458.5900	458.5900	447.3000	447.6000	-12.720%	22	269	-81.155%
2025-11-24	513.4700	513.7700	512.8300	512.8300	-8.814%	12	255	-83.552%
2025-11-21	562.8000	562.8000	548.4000	562.4000	-3.484%	3	252	-85.002%
2025-11-20	582.7000	582.7000	582.7000	582.7000	+4.085%	4	250	-85.524%
2025-11-18	550.4900	559.8300	550.4900	559.8300	+2.529%	5	250	-84.933%
2025-11-17	545.0000	546.0200	545.0000	546.0200	+19.521%	4	252	-84.552%
2025-11-12	456.9700	456.9700	456.8400	456.8400	+0.228%	2	254	-81.536%
2025-11-10	461.6200	461.6800	455.8000	455.8000	+1.928%	7	254	-81.494%
2025-10-31	446.9300	447.1800	446.9300	447.1800	+3.156%	2	251	-81.137%
2025-10-28	431.7700	433.5000	431.7700	433.5000	-5.351%	3	250	-80.542%
2025-10-24	454.0600	458.6600	453.2200	458.0100	-4.685%	14	250	-81.583%
2025-10-23	477.4000	480.8000	477.4000	480.5200	-0.862%	4	244	-82.446%
2025-10-20	488.4800	488.4800	483.3000	484.7000	-7.754%	7	241	-82.597%
2025-10-16	523.1000	525.4400	523.1000	525.4400	+0.756%	2	235	-83.947%
2025-10-15	521.5000	521.5000	521.5000	521.5000	+7.133%	1	235	-83.826%
2025-10-08	486.1700	486.7800	486.1700	486.7800	+1.903%	200	235	-82.672%
2025-10-03	477.8000	477.8000	477.6900	477.6900	-2.107%	90	135	-82.342%
2025-10-01	491.3500	491.3500	487.9700	487.9700	0.000%	180	90	-82.714%

.dark-mode .G3Qshq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G3Qshq{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P6975SPX Dec 18 2026 6975.00 Put (SPX261218P06975000)option OPRA

SPX20261218P6975
SPX Dec 18 2026 6975.00 Put (SPX261218P06975000)
option OPRA