Dark

SPX20261218P7000
SPX Dec 18 2026 7000.00 Put (SPX261218P07000000)
option OPRA

EOD

Sep 10, 2026

87.61+14.673%(+11.21)15,644

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	85.2000	88.4300	81.7100	87.6100	+14.673%	15,644	244,789	0.000%
2026-09-09	73.7000	78.2500	72.9800	76.4000	+7.833%	12,484	237,580	+14.673%
2026-09-08	64.7000	71.0000	64.7000	70.8500	+9.118%	33,009	220,265	+23.656%
2026-09-04	62.0000	64.9300	61.6000	64.9300	+5.133%	2,110	209,428	+34.930%
2026-09-03	68.3300	68.5500	61.6900	61.7600	-14.861%	8,793	209,428	+41.856%
2026-09-02	79.1200	79.1400	71.0400	72.5400	-11.709%	6,066	201,647	+20.775%
2026-09-01	80.1400	83.9900	74.9100	82.1600	+16.045%	1,752	199,487	+6.633%
2026-08-31	74.3200	76.0300	70.8000	70.8000	-1.324%	6,085	198,753	+23.743%
2026-08-28	70.6400	74.5300	66.8800	71.7500	+1.342%	5,959	194,830	+22.105%
2026-08-27	72.4500	73.9000	70.8000	70.8000	-10.038%	6,535	189,062	+23.743%
2026-08-26	82.0000	83.0000	78.7000	78.7000	-4.001%	7,123	186,806	+11.321%
2026-08-25	83.9400	85.1000	81.8500	81.9800	-6.416%	1,040	184,145	+6.868%
2026-08-24	87.5300	88.9600	86.1800	87.6000	+1.272%	4,449	182,125	+0.011%
2026-08-21	88.6000	89.3900	85.3200	86.5000	-7.802%	4,119	180,441	+1.283%
2026-08-20	90.3000	94.2000	88.9000	93.8200	+12.238%	10,628	180,528	-6.619%
2026-08-19	85.9000	87.2000	83.5500	83.5900	-8.244%	2,362	172,911	+4.809%
2026-08-18	92.6500	93.0000	90.8500	91.1000	+4.353%	1,211	171,374	-3.831%
2026-08-17	81.8200	87.3600	81.8200	87.3000	+6.399%	3,109	172,158	+0.355%
2026-08-14	82.8500	83.4000	81.7000	82.0500	+0.257%	527	172,048	+6.776%
2026-08-13	84.1700	84.5000	81.4400	81.8400	-4.893%	829	172,118	+7.050%
2026-08-12	88.5400	89.4800	85.9500	86.0500	-7.672%	13,521	161,878	+1.813%
2026-08-11	90.0000	93.4200	89.0100	93.2000	+2.193%	5,201	159,211	-5.998%
2026-08-10	90.2100	91.2000	88.1700	91.2000	-0.599%	5,773	162,559	-3.936%
2026-08-07	94.0000	94.8000	90.3000	91.7500	-5.607%	4,521	164,259	-4.512%
2026-08-06	97.5000	97.8000	93.3000	97.2000	0.000%	919	163,366	-9.866%
2026-08-05	94.1700	97.4000	93.7000	97.2000	+0.113%	5,178	162,399	-9.866%
2026-08-04	105.6200	105.7000	94.8500	97.0900	-11.976%	16,243	152,083	-9.764%
2026-08-03	123.8000	123.8000	110.3000	110.3000	-15.962%	11,089	152,519	-20.571%
2026-07-31	139.1300	150.7300	126.7400	131.2500	-8.898%	6,214	151,657	-33.250%
2026-07-30	162.7000	162.7000	144.0700	144.0700	-22.833%	8,178	152,666	-39.189%
2026-07-29	154.3000	186.7000	144.3400	186.7000	+24.467%	3,088	151,063	-53.074%
2026-07-28	160.3000	160.3000	146.8600	150.0000	-4.110%	21,588	147,864	-41.593%
2026-07-27	148.0000	165.6800	148.0000	156.4300	-4.464%	3,956	144,115	-43.994%
2026-07-24	165.1700	166.1100	150.9600	163.7400	-4.747%	997	141,558	-46.494%
2026-07-23	167.1700	176.2000	167.1700	171.9000	+19.400%	1,097	141,562	-49.034%
2026-07-22	144.2700	144.5500	139.3000	143.9700	+2.085%	298	141,266	-39.147%
2026-07-21	149.0000	149.0000	140.9600	141.0300	-10.298%	707	141,225	-37.878%
2026-07-20	147.6000	157.3700	145.2000	157.2200	-3.184%	611	141,258	-44.276%
2026-07-17	166.7500	167.7300	151.3000	162.3900	+14.150%	1,558	141,091	-46.050%
2026-07-16	138.2200	145.8100	132.5000	142.2600	+7.123%	461	141,258	-38.416%
2026-07-15	133.9000	143.0000	132.3900	132.8000	-5.021%	592	140,924	-34.029%
2026-07-14	141.8700	144.0300	138.7000	139.8200	-4.820%	86	140,654	-37.341%
2026-07-13	137.2100	149.3000	137.2100	146.9000	+9.219%	1,126	141,123	-40.361%
2026-07-10	138.9800	143.7800	134.4000	134.5000	-5.548%	1,364	140,982	-34.862%
2026-07-09	149.4000	154.3000	141.7800	142.4000	-6.757%	1,764	141,286	-38.476%
2026-07-08	160.2000	171.7000	152.7200	152.7200	+2.346%	5,344	139,753	-42.634%
2026-07-07	154.5800	154.9500	144.6900	149.2200	+4.628%	1,224	141,044	-41.288%
2026-07-06	148.4600	148.4600	141.6100	142.6200	-10.823%	820	140,505	-38.571%
2026-07-02	153.6700	170.6400	147.5400	159.9300	+1.401%	372	140,005	-45.220%
2026-07-01	166.2500	166.6500	149.9600	157.7200	+2.529%	1,400	140,005	-44.452%
2026-06-30	169.0200	169.7300	153.7600	153.8300	-10.616%	2,230	136,425	-43.048%
2026-06-29	192.0700	192.0700	170.5600	172.1000	-12.462%	523	138,001	-49.094%
2026-06-26	209.7000	210.2000	189.2700	196.6000	0.000%	1,135	137,706	-55.437%
2026-06-25	193.2300	199.7900	188.4000	196.6000	-1.631%	2,383	138,070	-55.437%
2026-06-24	196.9000	204.3100	182.7200	199.8600	-0.090%	1,080	138,491	-56.164%
2026-06-23	207.0200	207.0500	191.7500	200.0400	+15.530%	532	138,002	-56.204%
2026-06-22	167.5300	177.9100	162.2000	173.1500	+1.507%	1,398	137,262	-49.402%
2026-06-18	169.3900	178.0000	168.5000	170.5800	-8.781%	319	132,399	-48.640%
2026-06-17	167.3100	187.0000	166.8000	187.0000	+9.851%	5,231	132,399	-53.150%
2026-06-16	161.5000	170.2300	160.6700	170.2300	+4.686%	2,494	132,399	-48.534%
2026-06-15	169.4000	169.8000	162.6100	162.6100	-18.377%	3,546	129,917	-46.123%
2026-06-12	208.9400	210.5600	199.2200	199.2200	-6.863%	22	129,917	-56.023%
2026-06-11	239.4000	255.6300	213.9000	213.9000	-15.605%	697	129,917	-59.042%
2026-06-10	221.4000	253.4500	217.7000	253.4500	+16.943%	13,163	129,601	-65.433%
2026-06-09	203.8000	247.7000	203.8000	216.7300	+4.433%	4,759	129,967	-59.576%
2026-06-08	202.4000	209.3200	200.7800	207.5300	-5.882%	7,185	130,254	-57.784%
2026-06-05	185.3200	227.2000	185.3200	220.5000	+28.280%	17,815	129,225	-60.268%
2026-06-04	183.0000	183.0000	171.3000	171.8900	-5.565%	70	136,437	-49.031%
2026-06-03	176.2900	182.7400	176.2900	182.0200	+5.629%	1,930	134,447	-51.868%
2026-06-02	174.2200	174.6000	171.4500	172.3200	-0.249%	557	136,833	-49.159%
2026-06-01	174.5700	175.4100	170.1100	172.7500	+0.629%	1,324	136,950	-49.285%
2026-05-29	174.0000	176.0300	169.8000	171.6700	-3.540%	2,682	136,823	-48.966%
2026-05-28	191.0000	191.0000	177.9700	177.9700	-5.736%	4,434	135,615	-50.773%
2026-05-27	190.3700	194.1300	188.8000	188.8000	-1.942%	6,026	133,092	-53.596%
2026-05-26	192.0700	193.9100	188.3900	192.5400	-4.909%	5,350	128,560	-54.498%
2026-05-22	199.4000	202.4800	197.5000	202.4800	-1.909%	53	127,091	-56.732%
2026-05-21	223.9000	224.5500	206.2000	206.4200	-4.915%	4,468	127,108	-57.557%
2026-05-20	227.1000	227.1000	217.0900	217.0900	-7.543%	280	127,108	-59.643%
2026-05-19	235.8400	237.4000	226.7900	234.8000	+5.258%	3,289	126,745	-62.687%
2026-05-18	228.6400	235.9800	221.5400	223.0700	-4.118%	4,434	126,745	-60.725%
2026-05-15	232.2000	237.1000	223.1000	232.6500	+10.141%	17,285	126,745	-62.343%
2026-05-14	222.9400	222.9400	211.0000	211.2300	-5.460%	826	107,949	-58.524%
2026-05-13	231.8900	232.4500	223.4300	223.4300	-3.934%	2,357	106,706	-60.789%
2026-05-12	239.0000	248.0200	232.2400	232.5800	-0.236%	1,908	106,706	-62.331%
2026-05-11	232.9000	235.4100	228.2000	233.1300	+0.574%	495	106,706	-62.420%
2026-05-08	238.0700	238.0700	231.5000	231.8000	-5.089%	3,432	106,480	-62.204%
2026-05-07	239.3000	248.8200	236.8400	244.2300	+0.589%	671	105,579	-64.128%
2026-05-06	250.7000	253.6800	241.5000	242.8000	-7.515%	1,457	106,194	-63.917%
2026-05-05	265.5000	266.6100	262.5300	262.5300	-6.772%	4,998	103,252	-66.629%
2026-05-04	273.3000	291.8900	267.9900	281.6000	+3.491%	1,591	101,588	-68.888%
2026-05-01	259.6700	272.1000	257.1000	272.1000	-0.534%	1,296	102,541	-67.802%
2026-04-30	292.2000	296.8000	273.5600	273.5600	-8.201%	720	102,541	-67.974%
2026-04-29	299.9200	308.9500	292.0000	298.0000	-0.531%	589	101,878	-70.601%
2026-04-28	309.0000	310.0100	299.5000	299.5900	+2.183%	4,110	99,901	-70.757%
2026-04-27	298.2700	302.0800	293.1400	293.1900	-1.452%	487	100,027	-70.118%
2026-04-24	306.5000	307.5000	297.3100	297.5100	-6.071%	392	99,507	-70.552%
2026-04-23	311.0000	320.1300	301.7200	316.7400	+4.707%	78	99,483	-72.340%
2026-04-22	308.0000	310.2000	302.0000	302.5000	-5.654%	824	98,889	-71.038%
2026-04-21	309.7000	327.5000	303.0000	320.6300	+2.190%	2,735	97,766	-72.676%
2026-04-20	306.3500	315.5000	306.3500	313.7600	+4.212%	3,301	97,766	-72.077%
2026-04-17	313.5900	313.5900	296.5500	301.0800	-7.927%	334	96,251	-70.901%
2026-04-16	343.3800	343.3800	327.0000	327.0000	-2.315%	1,136	94,546	-73.208%
2026-04-15	347.7000	351.0600	334.7500	334.7500	-4.871%	1,716	94,598	-73.828%
2026-04-14	368.1300	368.1300	350.1700	351.8900	-7.616%	3,181	93,310	-75.103%
2026-04-13	415.9100	415.9100	380.9000	380.9000	-7.931%	1,007	93,342	-76.999%
2026-04-10	402.9000	418.1000	402.9000	413.7100	-0.080%	1,510	92,516	-78.823%
2026-04-09	439.8800	441.0400	411.8000	414.0400	-5.261%	476	92,786	-78.840%
2026-04-08	433.3400	448.4600	432.1800	437.0300	-19.696%	1,165	92,724	-79.953%
2026-04-07	570.6500	570.6500	544.2200	544.2200	+0.262%	36	92,973	-83.902%
2026-04-06	543.0200	543.0200	534.8300	542.8000	-3.430%	704	92,938	-83.860%
2026-04-02	565.7800	575.8200	561.6000	562.0800	-0.787%	717	92,941	-84.413%
2026-04-01	567.8400	572.1000	541.1000	566.5400	-5.031%	27	92,941	-84.536%
2026-03-31	652.6300	664.1200	589.8400	596.5500	-16.368%	431	93,376	-85.314%
2026-03-30	665.0600	713.9500	665.0600	713.3000	+2.167%	5,808	91,888	-87.718%
2026-03-27	661.1000	698.1700	648.5700	698.1700	+12.539%	311	94,499	-87.451%
2026-03-26	571.2500	620.3800	570.7800	620.3800	+11.752%	249	94,351	-85.878%
2026-03-25	570.7800	570.7800	548.1500	555.1400	-0.584%	380	94,295	-84.218%
2026-03-23	543.9200	564.9800	525.0300	558.4000	-8.162%	178	94,231	-84.311%
2026-03-20	569.0900	608.0300	569.0900	608.0300	+12.046%	452	94,293	-85.591%
2026-03-19	566.8600	572.5700	542.6600	542.6600	+5.265%	4,446	94,089	-83.855%
2026-03-18	503.4700	522.5900	503.4700	515.5200	+5.275%	326	94,179	-83.006%
2026-03-17	484.0000	489.9400	476.0700	489.6900	-3.635%	95	94,138	-82.109%
2026-03-16	502.4200	517.1300	497.2100	508.1600	-7.592%	907	94,008	-82.759%
2026-03-13	520.6400	552.1000	516.0900	549.9100	+4.140%	100	94,181	-84.068%
2026-03-12	515.1900	530.9000	509.0700	528.0500	+10.471%	197	94,233	-83.409%
2026-03-11	480.1500	484.0200	472.9100	478.0000	+1.061%	7,586	94,343	-81.672%
2026-03-10	464.4600	478.3200	436.3200	472.9800	+0.814%	561	87,088	-81.477%
2026-03-09	529.6800	552.1100	459.5200	469.1600	-8.080%	398	87,326	-81.326%
2026-03-06	498.3200	510.4000	480.6400	510.4000	+15.059%	990	87,488	-82.835%
2026-03-05	436.1100	470.0800	435.2200	443.6000	+6.124%	771	86,956	-80.250%
2026-03-04	437.4900	437.4900	410.9200	418.0000	-5.524%	327	86,662	-79.041%
2026-03-03	474.5800	494.8000	442.4400	442.4400	+4.546%	158	86,998	-80.198%
2026-03-02	455.8400	455.8400	417.5600	423.2000	+0.827%	49	86,934	-79.298%
2026-02-27	419.7700	433.4000	419.6000	419.7300	+2.593%	71	86,899	-79.127%
2026-02-26	395.4000	421.3000	395.4000	409.1200	+6.053%	7	86,852	-78.586%
2026-02-25	399.2500	399.2500	385.7700	385.7700	-7.224%	1,025	86,101	-77.290%
2026-02-24	447.2200	447.2200	414.4400	415.8100	-5.972%	16	86,101	-78.930%
2026-02-23	423.7700	446.5900	423.7700	442.2200	+8.576%	3,734	86,008	-80.189%
2026-02-20	437.7300	438.1000	407.2900	407.2900	-4.761%	1,869	89,063	-78.490%
2026-02-19	427.6000	435.3300	422.8400	427.6500	+2.924%	27	88,719	-79.514%
2026-02-18	429.3800	429.3800	407.6200	415.5000	-4.086%	31	88,711	-78.915%
2026-02-17	447.6700	469.2300	432.7000	433.2000	+2.520%	27	88,700	-79.776%
2026-02-13	451.1500	451.1500	422.5500	422.5500	-3.673%	79	88,695	-79.266%
2026-02-12	422.2800	438.6600	422.2800	438.6600	+11.698%	425	88,695	-80.028%
2026-02-11	375.0800	396.5500	375.0800	392.7200	+0.455%	1,427	88,353	-77.691%
2026-02-10	380.9600	391.5000	380.9600	390.9400	+1.411%	2,575	88,039	-77.590%
2026-02-09	397.3400	400.4000	380.3900	385.5000	-3.073%	1,041	87,303	-77.274%
2026-02-06	430.9300	430.9300	397.7200	397.7200	-13.839%	33	87,483	-77.972%
2026-02-05	447.0100	470.4900	437.4000	461.6000	+12.393%	948	87,459	-81.020%
2026-02-04	399.4300	439.7500	395.8900	410.7000	+1.325%	187	87,046	-78.668%
2026-02-03	377.6200	429.2300	377.6200	405.3300	+6.750%	678	87,171	-78.386%
2026-02-02	398.4700	398.4700	373.2200	379.7000	-4.459%	194	86,774	-76.927%
2026-01-30	395.3500	405.3000	388.8800	397.4200	+2.283%	2,761	84,948	-77.955%
2026-01-29	397.7300	423.9300	385.8400	388.5500	+2.301%	591	85,203	-77.452%
2026-01-28	375.2800	386.0300	374.5300	379.8100	+0.986%	552	84,995	-76.933%
2026-01-27	378.9900	379.0000	373.7200	376.1000	-2.312%	141	84,667	-76.706%
2026-01-26	389.1600	389.1600	379.6600	385.0000	-2.472%	131	84,641	-77.244%
2026-01-23	399.8100	400.3600	389.0000	394.7600	+1.585%	1,262	83,627	-77.807%
2026-01-22	391.9500	401.4000	388.6000	388.6000	-5.741%	345	83,594	-77.455%
2026-01-21	441.0000	443.3500	401.5000	412.2700	-9.441%	949	83,139	-78.749%
2026-01-20	434.6900	455.2500	425.2500	455.2500	+17.584%	1,532	81,997	-80.756%
2026-01-16	383.2600	397.4800	383.1000	387.1700	-1.270%	149	82,362	-77.372%
2026-01-15	383.8500	392.1500	377.9000	392.1500	-1.717%	1,290	82,362	-77.659%
2026-01-14	396.7200	415.3900	396.7200	399.0000	+3.688%	3,089	81,161	-78.043%
2026-01-13	376.7300	392.7500	376.4300	384.8100	+2.316%	1,586	79,197	-77.233%
2026-01-12	395.8000	395.8000	375.5700	376.1000	-0.807%	462	79,461	-76.706%
2026-01-09	393.0300	399.8100	378.7400	379.1600	-5.717%	2,008	79,239	-76.894%
2026-01-08	407.9200	412.6100	401.5000	402.1500	-0.569%	6,273	78,916	-78.215%
2026-01-07	393.3600	404.4500	389.0000	404.4500	+2.731%	1,374	83,626	-78.338%
2026-01-06	406.0800	406.0800	392.7000	393.7000	-2.838%	10,736	83,499	-77.747%
2026-01-05	406.7500	407.7100	402.0000	405.2000	-3.700%	7,527	74,223	-78.379%
2026-01-02	409.1200	431.1500	409.1200	420.7700	-1.160%	950	66,718	-79.179%
2025-12-31	410.9300	425.7100	410.9300	425.7100	+4.749%	229	65,862	-79.420%
2025-12-30	405.9400	406.4100	403.2000	406.4100	+1.590%	8,512	65,862	-78.443%
2025-12-29	404.9700	407.6800	400.0500	400.0500	+1.402%	19	60,611	-78.100%
2025-12-26	395.1300	395.5100	390.8200	394.5200	+0.507%	16	60,595	-77.793%
2025-12-24	400.4900	400.4900	392.4900	392.5300	-2.056%	4	59,591	-77.681%
2025-12-23	414.2200	414.2200	398.8000	400.7700	-2.491%	1,140	59,591	-78.140%
2025-12-22	416.5100	419.0300	410.0100	411.0100	-5.146%	1,097	58,986	-78.684%
2025-12-19	452.2500	452.2500	432.3700	433.3100	-6.594%	1,493	58,790	-79.781%
2025-12-18	463.1900	474.5600	449.7300	463.9000	-5.631%	699	58,242	-81.114%
2025-12-17	453.6000	491.5900	452.7000	491.5800	+6.958%	1,126	58,134	-82.178%
2025-12-16	459.1100	476.5600	453.8900	459.6000	+1.778%	1,673	57,787	-80.938%
2025-12-15	432.7900	454.6100	432.7900	451.5700	+0.649%	1,094	57,226	-80.599%
2025-12-12	424.0300	463.4900	424.0300	448.6600	+5.267%	5,612	56,483	-80.473%
2025-12-11	443.1200	443.1200	426.2100	426.2100	-0.838%	4,519	51,176	-79.444%
2025-12-10	455.2700	459.7800	429.6100	429.8100	-3.994%	17,496	46,681	-79.617%
2025-12-09	450.9100	450.9100	445.6000	447.6900	-1.318%	2,315	36,416	-80.431%
2025-12-08	437.9600	457.7500	437.9600	453.6700	+3.013%	1,049	31,632	-80.689%
2025-12-05	443.0300	443.2000	435.3900	440.4000	-2.157%	11,245	30,599	-80.107%
2025-12-04	448.8100	455.2500	448.7700	450.1100	+0.093%	4,211	21,434	-80.536%
2025-12-03	466.1600	466.1600	448.3500	449.6900	-1.470%	39	18,156	-80.518%
2025-12-02	458.5100	466.5000	454.2700	456.4000	-1.415%	636	18,113	-80.804%
2025-12-01	472.7100	473.6200	452.9400	462.9500	+1.480%	4,863	17,612	-81.076%
2025-11-28	462.4000	462.5000	456.1000	456.2000	-2.715%	21	13,057	-80.796%
2025-11-26	468.9300	468.9300	468.9300	468.9300	-5.301%	1,501	12,028	-81.317%
2025-11-25	522.7000	522.7000	495.1800	495.1800	-5.393%	4,427	12,028	-82.307%
2025-11-24	553.8700	556.6400	523.4100	523.4100	-9.347%	139	8,702	-83.262%
2025-11-21	607.4100	619.2400	577.3800	577.3800	-5.785%	302	8,669	-84.826%
2025-11-20	500.7300	612.8300	496.5800	612.8300	+10.519%	24	8,817	-85.704%
2025-11-19	572.2400	572.2400	537.4100	554.5000	-2.687%	2,892	8,803	-84.200%
2025-11-18	567.8000	569.8100	552.9200	569.8100	+3.489%	103	8,411	-84.625%
2025-11-17	522.8900	555.7900	508.1200	550.6000	+7.617%	53	8,422	-84.088%
2025-11-14	545.2600	545.2600	502.7000	511.6300	-0.668%	12	8,422	-82.876%
2025-11-13	474.9000	515.7700	474.9000	515.0700	+11.193%	93	8,416	-82.991%
2025-11-12	463.1000	471.9200	463.1000	463.2200	-0.582%	230	8,366	-81.087%
2025-11-11	473.6400	477.1000	465.3300	465.9300	+0.118%	790	7,516	-81.197%
2025-11-10	475.7000	484.2300	465.3800	465.3800	-9.355%	31	7,501	-81.175%
2025-11-07	541.3600	548.1300	513.4100	513.4100	-1.319%	54	7,515	-82.936%
2025-11-06	485.2900	520.2700	485.2900	520.2700	+10.729%	2,028	6,311	-83.161%
2025-11-05	498.3600	498.3600	469.8600	469.8600	-5.352%	404	5,406	-81.354%
2025-11-04	499.3100	499.3100	484.5500	496.4300	+6.906%	66	5,294	-82.352%
2025-11-03	455.8300	469.4000	455.8300	464.3600	+0.620%	141	5,151	-81.133%
2025-10-31	453.9700	481.0300	453.9700	461.5000	-2.454%	414	5,151	-81.016%
2025-10-30	456.8700	473.1100	449.3800	473.1100	+5.182%	32	5,178	-81.482%
2025-10-29	444.0000	453.2100	444.0000	449.8000	+1.120%	85	5,177	-80.522%
2025-10-28	435.8300	444.8200	435.8300	444.8200	+0.926%	16	5,156	-80.304%
2025-10-27	442.5800	444.9900	440.7400	440.7400	-5.885%	13	5,157	-80.122%
2025-10-24	465.1900	470.1000	461.7000	468.3000	-4.117%	110	5,157	-81.292%
2025-10-23	506.1500	506.1500	486.2400	488.4100	-1.212%	401	5,139	-82.062%
2025-10-22	495.6000	495.6000	494.4000	494.4000	+0.842%	4	4,974	-82.280%
2025-10-21	494.8700	499.6800	486.9100	490.2700	-0.382%	289	4,972	-82.130%
2025-10-20	514.8200	514.8200	490.8400	492.1500	-8.157%	513	4,493	-82.199%
2025-10-17	562.6100	571.6000	532.9400	535.8600	-5.768%	487	4,696	-83.651%
2025-10-16	525.4700	581.1900	524.2200	568.6600	+6.981%	13	4,597	-84.594%
2025-10-15	514.7500	531.5500	514.7500	531.5500	-4.052%	261	4,598	-83.518%
2025-10-14	570.6400	570.6400	532.7700	554.0000	+3.100%	21	4,387	-84.186%
2025-10-13	543.7400	543.7400	537.3400	537.3400	-5.990%	3	4,386	-83.696%
2025-10-10	489.2000	571.5800	489.2000	571.5800	+17.127%	278	4,385	-84.672%
2025-10-09	482.4400	488.0000	482.4400	488.0000	+0.474%	2	4,137	-82.047%
2025-10-08	497.4100	497.4100	485.2000	485.7000	-2.885%	8	4,135	-81.962%
2025-10-07	483.1500	501.6400	483.1500	500.1300	+2.686%	55	4,071	-82.483%
2025-10-06	490.4100	492.9200	485.2300	487.0500	-1.155%	15	4,071	-82.012%
2025-10-03	490.9700	492.7400	487.5000	492.7400	-0.436%	109	4,172	-82.220%
2025-10-02	487.8400	498.0000	487.8400	494.9000	+0.522%	267	4,196	-82.297%
2025-10-01	511.5300	511.5300	491.5300	492.3300	-1.672%	15	4,020	-82.205%
2025-09-30	510.5700	515.5700	500.6000	500.7000	-1.557%	8	4,018	-82.502%
2025-09-29	500.2900	508.6200	499.1000	508.6200	-1.166%	167	4,017	-82.775%
2025-09-26	512.5200	527.0000	512.1500	514.6200	-3.074%	174	3,957	-82.976%
2025-09-25	543.8400	545.1300	526.9400	530.9400	+0.614%	37	3,881	-83.499%
2025-09-24	517.1400	527.7000	516.8700	527.7000	+1.926%	1,060	3,871	-83.398%
2025-09-23	495.3700	517.9200	495.3700	517.7300	+4.677%	9	3,758	-83.078%
2025-09-22	509.0000	509.0000	494.1800	494.6000	-1.496%	9	3,758	-82.287%
2025-09-19	509.6800	509.6800	502.1100	502.1100	-1.911%	641	3,769	-82.552%
2025-09-18	513.1800	513.1800	506.3400	511.8900	-3.671%	5	3,413	-82.885%
2025-09-17	521.3800	535.7200	521.2500	531.4000	+1.661%	14	3,414	-83.513%
2025-09-16	523.9900	523.9900	521.4800	522.7200	+0.575%	101	3,411	-83.240%
2025-09-15	516.2700	519.7300	515.4100	519.7300	-1.428%	35	3,312	-83.143%
2025-09-12	527.4500	527.4500	521.2200	527.2600	+0.845%	95	3,312	-83.384%
2025-09-11	532.4500	532.4500	522.8400	522.8400	-4.469%	12	3,306	-83.243%
2025-09-10	538.5500	547.3000	538.5500	547.3000	-1.338%	215	3,304	-83.992%
2025-09-09	565.4200	565.5200	554.7200	554.7200	-2.269%	6	2,997	-84.206%
2025-09-08	564.2100	568.4500	564.1100	567.6000	-1.838%	7	2,994	-84.565%
2025-09-05	549.6500	591.8000	547.3700	578.2300	+3.134%	32	2,995	-84.849%
2025-09-04	572.2500	572.2500	560.0800	560.6600	-6.084%	12	2,996	-84.374%
2025-09-03	589.5200	598.4100	588.8200	596.9800	-1.428%	12	2,995	-85.324%
2025-09-02	622.8300	627.2400	603.4500	605.6300	+4.209%	33	2,993	-85.534%
2025-08-29	563.7400	584.8900	563.3000	581.1700	+4.715%	159	3,029	-84.925%
2025-08-28	562.5000	571.1000	554.9400	555.0000	-2.354%	10	3,029	-84.214%
2025-08-27	573.0600	573.0600	566.0900	568.3800	-1.613%	15	3,053	-84.586%
2025-08-26	589.4100	589.4100	577.6800	577.7000	+0.182%	22	3,060	-84.835%
2025-08-25	579.5800	579.5800	569.6400	576.6500	+0.630%	14	3,065	-84.807%
2025-08-22	580.0000	580.0000	570.1500	573.0400	-7.984%	22	3,065	-84.711%
2025-08-21	622.6200	629.2600	611.9600	622.7600	+2.409%	80	3,078	-85.932%
2025-08-20	609.9200	641.4600	608.0800	608.1100	+1.993%	458	3,038	-85.593%
2025-08-19	584.7200	596.3900	579.9700	596.2300	+2.791%	18	2,813	-85.306%
2025-08-18	580.7300	580.7500	579.0800	580.0400	+0.007%	141	2,804	-84.896%
2025-08-14	581.1600	581.6400	580.0000	580.0000	-6.323%	4	2,681	-84.895%
2025-08-11	612.0700	619.1500	610.4600	619.1500	+0.360%	25	2,680	-85.850%
2025-08-08	619.7600	620.0200	616.9300	616.9300	-6.330%	3	2,679	-85.799%
2025-08-07	657.3700	658.6200	657.3700	658.6200	+3.213%	2	2,678	-86.698%
2025-08-06	636.6800	638.2800	636.6800	638.1200	-2.013%	4	2,678	-86.271%
2025-08-05	662.1500	662.1500	650.6900	651.2300	-0.086%	8	2,678	-86.547%
2025-08-04	653.3600	653.4100	650.9700	651.7900	-7.890%	6	2,677	-86.559%
2025-08-01	705.8800	711.2400	686.5800	707.6200	+14.092%	65	2,677	-87.619%
2025-07-31	599.0600	622.0600	593.5500	620.2200	-0.349%	9	2,674	-85.874%
2025-07-30	612.5300	622.3900	611.7700	622.3900	+1.525%	3	2,675	-85.924%
2025-07-29	610.5900	613.1600	610.5000	613.0400	+1.761%	4	2,675	-85.709%
2025-07-28	602.2100	602.4300	600.1900	602.4300	-0.342%	4	2,675	-85.457%
2025-07-25	618.5500	619.0400	604.5000	604.5000	-1.948%	115	2,675	-85.507%
2025-07-24	622.2100	622.2100	612.6100	616.5100	-2.206%	64	2,576	-85.789%
2025-07-23	650.7100	652.1400	630.2500	630.4200	-3.883%	28	2,574	-86.103%
2025-07-22	666.7400	667.1700	654.5900	655.8900	-0.260%	30	2,577	-86.643%
2025-07-21	643.7000	657.6000	642.7300	657.6000	-0.587%	113	2,577	-86.677%
2025-07-18	662.9000	662.9000	661.4800	661.4800	+0.588%	3	2,532	-86.755%
2025-07-17	669.4100	669.4100	656.9600	657.6100	-3.362%	45	2,532	-86.678%
2025-07-16	688.3600	712.3200	680.4900	680.4900	+0.219%	126	2,531	-87.125%
2025-07-15	675.3000	679.0000	675.3000	679.0000	-2.221%	4	2,538	-87.097%
2025-07-09	692.2400	694.9100	692.2400	694.4200	-1.125%	6	2,538	-87.384%
2025-07-08	698.6400	702.3200	698.3600	702.3200	-1.312%	14	2,539	-87.526%
2025-07-07	690.2300	711.6600	690.2300	711.6600	+3.928%	5	2,545	-87.689%
2025-07-03	684.7600	684.7600	684.7600	684.7600	-4.643%	1	2,543	-87.206%
2025-06-30	724.4000	724.4000	718.1000	718.1000	-7.976%	4	2,543	-87.800%
2025-06-25	780.3400	780.3400	780.3400	780.3400	-1.501%	3	2,545	-88.773%
2025-06-24	792.2300	792.2300	792.2300	792.2300	-5.956%	1	2,542	-88.941%
2025-06-20	842.4000	842.4000	842.4000	842.4000	+2.139%	8	2,542	-89.600%
2025-06-17	825.0800	825.0800	824.7600	824.7600	+0.847%	2	2,544	-89.378%
2025-06-16	817.6600	817.8300	817.6600	817.8300	-2.709%	2	2,544	-89.288%
2025-06-13	840.6000	840.6000	840.6000	840.6000	+5.050%	2	2,544	-89.578%
2025-06-11	800.1900	800.1900	800.1900	800.1900	-6.224%	1	2,544	-89.051%
2025-06-04	853.3000	853.3000	853.3000	853.3000	-6.278%	1	2,544	-89.733%
2025-06-02	910.7600	910.7600	910.4600	910.4600	-0.316%	2	2,543	-90.377%
2025-05-30	913.7400	913.7400	913.3500	913.3500	+1.764%	4	2,543	-90.408%
2025-05-29	892.7100	898.9800	892.7100	897.5200	-1.238%	3	2,543	-90.239%
2025-05-28	891.4400	908.7700	890.1900	908.7700	-0.245%	78	2,542	-90.359%
2025-05-27	911.0000	911.0000	911.0000	911.0000	-7.041%	9	2,543	-90.383%
2025-05-23	980.0000	980.0000	980.0000	980.0000	+11.910%	2	2,552	-91.060%
2025-05-20	875.7000	875.7000	875.7000	875.7000	-4.976%	2	2,552	-89.995%
2025-05-15	921.5600	921.5600	921.5600	921.5600	+0.801%	1	2,552	-90.493%
2025-05-13	916.3600	916.3600	914.2400	914.2400	-6.747%	2	2,551	-90.417%
2025-05-12	980.3900	980.3900	980.3900	980.3900	-12.195%	1	2,551	-91.064%
2025-05-09	1,116.5600	1,116.5600	1,116.5600	1,116.5600	-4.164%	2	2,552	-92.154%
2025-05-07	1,165.0700	1,165.0700	1,165.0700	1,165.0700	+5.300%	1	2,551	-92.480%
2025-05-02	1,106.4300	1,106.4300	1,106.4300	1,106.4300	-11.132%	2	2,550	-92.082%
2025-04-28	1,245.0500	1,245.0500	1,244.8200	1,245.0300	-21.903%	4	2,551	-92.963%
2025-04-21	1,594.2100	1,594.2100	1,594.2100	1,594.2100	+23.978%	1	2,547	-94.504%
2025-04-14	1,270.4100	1,336.7300	1,270.4100	1,285.8800	-6.345%	5	2,546	-93.187%
2025-04-11	1,372.9900	1,372.9900	1,372.9900	1,372.9900	-6.255%	20	2,543	-93.619%
2025-04-08	1,464.6000	1,464.6000	1,464.6000	1,464.6000	-8.463%	1	2,533	-94.018%
2025-04-07	1,600.0000	1,600.0000	1,600.0000	1,600.0000	-1.112%	1	2,534	-94.524%
2025-04-04	1,535.0000	1,618.0000	1,535.0000	1,618.0000	+26.545%	4	2,535	-94.585%
2025-04-03	1,272.8800	1,278.6000	1,272.5000	1,278.6000	+39.089%	6	2,533	-93.148%
2025-03-05	921.5700	921.5700	919.2700	919.2700	-4.566%	2	2,532	-90.470%
2025-03-04	965.9700	965.9700	963.2500	963.2500	+17.714%	2	2,531	-90.905%
2025-03-03	824.1000	824.1000	818.3000	818.3000	-9.152%	9	2,532	-89.294%
2025-02-28	900.7400	900.7400	900.7400	900.7400	+2.136%	2	2,530	-90.274%
2025-02-27	882.1200	882.1200	881.9000	881.9000	+13.425%	2	2,529	-90.066%
2025-02-24	777.5200	777.5200	777.5200	777.5200	+5.036%	1	2,530	-88.732%
2025-02-21	740.2400	740.2400	740.2400	740.2400	+1.928%	2	2,529	-88.165%
2025-02-20	726.7400	726.7400	726.2400	726.2400	+3.741%	2	2,530	-87.936%
2025-02-19	712.8500	712.8800	700.0500	700.0500	-1.838%	66	2,530	-87.485%
2025-02-18	713.1300	713.1600	713.1300	713.1600	-0.522%	90	2,556	-87.715%
2025-02-14	716.9000	716.9000	716.9000	716.9000	-0.527%	2	2,534	-87.779%
2025-02-13	729.8000	729.8000	720.7000	720.7000	-3.068%	2	2,535	-87.844%
2025-02-12	755.7000	755.7000	743.5100	743.5100	-0.600%	2	2,535	-88.217%
2025-02-10	745.6500	748.0000	745.4400	748.0000	-1.657%	5	2,535	-88.287%
2025-02-05	760.6800	760.6800	760.6000	760.6000	-0.731%	2	2,536	-88.481%
2025-02-04	769.6000	769.6000	766.2000	766.2000	-7.272%	2	2,536	-88.566%
2025-02-03	826.2900	826.2900	826.2900	826.2900	+7.991%	151	2,534	-89.397%
2025-01-31	765.1500	765.1500	765.1500	765.1500	+0.033%	4	2,383	-88.550%
2025-01-28	764.9000	764.9000	764.9000	764.9000	-3.395%	1	2,385	-88.546%
2025-01-27	791.7800	791.7800	791.7800	791.7800	+10.116%	1	2,385	-88.935%
2025-01-24	714.1100	719.0400	710.3700	719.0400	-0.149%	8	2,384	-87.816%
2025-01-23	721.9700	721.9700	718.6400	720.1100	-0.603%	3	2,381	-87.834%
2025-01-22	733.7300	733.7300	721.9900	724.4800	-3.083%	757	2,379	-87.907%
2025-01-21	764.7300	764.7300	747.5300	747.5300	-4.955%	214	1,625	-88.280%
2025-01-17	786.5000	786.5000	786.5000	786.5000	-2.517%	2	1,547	-88.861%
2025-01-07	788.9400	806.8100	788.9400	806.8100	+3.159%	3	1,547	-89.141%
2025-01-06	772.0600	782.1000	762.3000	782.1000	-8.096%	3	1,544	-88.798%
2025-01-02	843.8000	852.2000	843.8000	851.0000	+4.383%	8	1,544	-89.705%
2024-12-30	844.6100	845.5000	815.0300	815.2700	+1.869%	11	1,541	-89.254%
2024-12-27	800.3100	800.3100	800.3100	800.3100	+8.581%	10	1,533	-89.053%
2024-12-26	737.4500	737.4500	737.0600	737.0600	-9.240%	2	1,528	-88.114%
2024-12-23	812.1000	812.1000	812.1000	812.1000	+3.231%	1	1,527	-89.212%
2024-12-18	786.6800	786.6800	786.6800	786.6800	+5.119%	1	1,526	-88.863%
2024-12-17	748.3700	748.3700	748.3700	748.3700	+2.187%	1	1,525	-88.293%
2024-12-16	732.3500	732.3500	732.3500	732.3500	-1.878%	1	1,524	-88.037%
2024-12-13	746.7200	747.2600	746.3700	746.3700	-0.206%	32	1,524	-88.262%
2024-12-10	746.5400	747.9100	746.5400	747.9100	+2.115%	30	1,516	-88.286%
2024-12-02	735.6000	736.2400	732.4200	732.4200	-4.630%	3	1,494	-88.038%
2024-11-27	767.9800	767.9800	767.9800	767.9800	-1.981%	2	3	-88.592%
2024-11-22	783.5000	783.5000	783.5000	783.5000	-7.758%	2	3	-88.818%
2024-11-20	849.4000	849.4000	849.4000	849.4000	+2.400%	2	3	-89.686%
2024-11-19	828.3300	829.4900	828.3300	829.4900	+0.609%	4	3	-89.438%
2024-11-18	829.7000	836.5400	810.5600	824.4700	-0.973%	790	3	-89.374%
2024-11-15	832.5700	832.5700	832.5700	832.5700	+6.656%	2,738	3	-89.477%
2024-11-14	773.5400	780.6100	771.8000	780.6100	+1.518%	774	3	-88.777%
2024-11-13	768.9400	768.9400	768.9400	768.9400	+0.062%	2	3	-88.606%
2024-11-12	768.4600	768.4600	768.4600	768.4600	-1.074%	856	3	-88.599%
2024-11-08	776.8000	776.8000	776.8000	776.8000	-4.394%	2	3	-88.722%

.dark-mode .X0sZqg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X0sZqg{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P7000SPX Dec 18 2026 7000.00 Put (SPX261218P07000000)option OPRA

SPX20261218P7000
SPX Dec 18 2026 7000.00 Put (SPX261218P07000000)
option OPRA