Dark

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

EOD

Jul 8, 2026

152.72+2.346%(+3.50)5,344

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	160.2000	171.7000	152.7200	152.7200	+2.346%	5,344	139,753	0.000%
2026-07-07	154.5800	154.9500	144.6900	149.2200	+4.628%	1,224	141,044	+2.346%
2026-07-06	148.4600	148.4600	141.6100	142.6200	-10.823%	820	140,505	+7.082%
2026-07-02	153.6700	170.6400	147.5400	159.9300	+1.401%	372	140,005	-4.508%
2026-07-01	166.2500	166.6500	149.9600	157.7200	+2.529%	1,400	140,005	-3.170%
2026-06-30	169.0200	169.7300	153.7600	153.8300	-10.616%	2,230	136,425	-0.722%
2026-06-29	192.0700	192.0700	170.5600	172.1000	-12.462%	523	138,001	-11.261%
2026-06-26	209.7000	210.2000	189.2700	196.6000	0.000%	1,135	137,706	-22.319%
2026-06-25	193.2300	199.7900	188.4000	196.6000	-1.631%	2,383	138,070	-22.319%
2026-06-24	196.9000	204.3100	182.7200	199.8600	-0.090%	1,080	138,491	-23.587%
2026-06-23	207.0200	207.0500	191.7500	200.0400	+15.530%	532	138,002	-23.655%
2026-06-22	167.5300	177.9100	162.2000	173.1500	+1.507%	1,398	137,262	-11.799%
2026-06-18	169.3900	178.0000	168.5000	170.5800	-8.781%	319	132,399	-10.470%
2026-06-17	167.3100	187.0000	166.8000	187.0000	+9.851%	5,231	132,399	-18.332%
2026-06-16	161.5000	170.2300	160.6700	170.2300	+4.686%	2,494	132,399	-10.286%
2026-06-15	169.4000	169.8000	162.6100	162.6100	-18.377%	3,546	129,917	-6.082%
2026-06-12	208.9400	210.5600	199.2200	199.2200	-6.863%	22	129,917	-23.341%
2026-06-11	239.4000	255.6300	213.9000	213.9000	-15.605%	697	129,917	-28.602%
2026-06-10	221.4000	253.4500	217.7000	253.4500	+16.943%	13,163	129,601	-39.744%
2026-06-09	203.8000	247.7000	203.8000	216.7300	+4.433%	4,759	129,967	-29.534%
2026-06-08	202.4000	209.3200	200.7800	207.5300	-5.882%	7,185	130,254	-26.411%
2026-06-05	185.3200	227.2000	185.3200	220.5000	+28.280%	17,815	129,225	-30.739%
2026-06-04	183.0000	183.0000	171.3000	171.8900	-5.565%	70	136,437	-11.152%
2026-06-03	176.2900	182.7400	176.2900	182.0200	+5.629%	1,930	134,447	-16.097%
2026-06-02	174.2200	174.6000	171.4500	172.3200	-0.249%	557	136,833	-11.374%
2026-06-01	174.5700	175.4100	170.1100	172.7500	+0.629%	1,324	136,950	-11.595%
2026-05-29	174.0000	176.0300	169.8000	171.6700	-3.540%	2,682	136,823	-11.039%
2026-05-28	191.0000	191.0000	177.9700	177.9700	-5.736%	4,434	135,615	-14.188%
2026-05-27	190.3700	194.1300	188.8000	188.8000	-1.942%	6,026	133,092	-19.110%
2026-05-26	192.0700	193.9100	188.3900	192.5400	-4.909%	5,350	128,560	-20.681%
2026-05-22	199.4000	202.4800	197.5000	202.4800	-1.909%	53	127,091	-24.575%
2026-05-21	223.9000	224.5500	206.2000	206.4200	-4.915%	4,468	127,108	-26.015%
2026-05-20	227.1000	227.1000	217.0900	217.0900	-7.543%	280	127,108	-29.651%
2026-05-19	235.8400	237.4000	226.7900	234.8000	+5.258%	3,289	126,745	-34.957%
2026-05-18	228.6400	235.9800	221.5400	223.0700	-4.118%	4,434	126,745	-31.537%
2026-05-15	232.2000	237.1000	223.1000	232.6500	+10.141%	17,285	126,745	-34.356%
2026-05-14	222.9400	222.9400	211.0000	211.2300	-5.460%	826	107,949	-27.700%
2026-05-13	231.8900	232.4500	223.4300	223.4300	-3.934%	2,357	106,706	-31.647%
2026-05-12	239.0000	248.0200	232.2400	232.5800	-0.236%	1,908	106,706	-34.337%
2026-05-11	232.9000	235.4100	228.2000	233.1300	+0.574%	495	106,706	-34.491%
2026-05-08	238.0700	238.0700	231.5000	231.8000	-5.089%	3,432	106,480	-34.116%
2026-05-07	239.3000	248.8200	236.8400	244.2300	+0.589%	671	105,579	-37.469%
2026-05-06	250.7000	253.6800	241.5000	242.8000	-7.515%	1,457	106,194	-37.100%
2026-05-05	265.5000	266.6100	262.5300	262.5300	-6.772%	4,998	103,252	-41.828%
2026-05-04	273.3000	291.8900	267.9900	281.6000	+3.491%	1,591	101,588	-45.767%
2026-05-01	259.6700	272.1000	257.1000	272.1000	-0.534%	1,296	102,541	-43.874%
2026-04-30	292.2000	296.8000	273.5600	273.5600	-8.201%	720	102,541	-44.173%
2026-04-29	299.9200	308.9500	292.0000	298.0000	-0.531%	589	101,878	-48.752%
2026-04-28	309.0000	310.0100	299.5000	299.5900	+2.183%	4,110	99,901	-49.024%
2026-04-27	298.2700	302.0800	293.1400	293.1900	-1.452%	487	100,027	-47.911%
2026-04-24	306.5000	307.5000	297.3100	297.5100	-6.071%	392	99,507	-48.667%
2026-04-23	311.0000	320.1300	301.7200	316.7400	+4.707%	78	99,483	-51.784%
2026-04-22	308.0000	310.2000	302.0000	302.5000	-5.654%	824	98,889	-49.514%
2026-04-21	309.7000	327.5000	303.0000	320.6300	+2.190%	2,735	97,766	-52.369%
2026-04-20	306.3500	315.5000	306.3500	313.7600	+4.212%	3,301	97,766	-51.326%
2026-04-17	313.5900	313.5900	296.5500	301.0800	-7.927%	334	96,251	-49.276%
2026-04-16	343.3800	343.3800	327.0000	327.0000	-2.315%	1,136	94,546	-53.297%
2026-04-15	347.7000	351.0600	334.7500	334.7500	-4.871%	1,716	94,598	-54.378%
2026-04-14	368.1300	368.1300	350.1700	351.8900	-7.616%	3,181	93,310	-56.600%
2026-04-13	415.9100	415.9100	380.9000	380.9000	-7.931%	1,007	93,342	-59.905%
2026-04-10	402.9000	418.1000	402.9000	413.7100	-0.080%	1,510	92,516	-63.085%
2026-04-09	439.8800	441.0400	411.8000	414.0400	-5.261%	476	92,786	-63.115%
2026-04-08	433.3400	448.4600	432.1800	437.0300	-19.696%	1,165	92,724	-65.055%
2026-04-07	570.6500	570.6500	544.2200	544.2200	+0.262%	36	92,973	-71.938%
2026-04-06	543.0200	543.0200	534.8300	542.8000	-3.430%	704	92,938	-71.864%
2026-04-02	565.7800	575.8200	561.6000	562.0800	-0.787%	717	92,941	-72.829%
2026-04-01	567.8400	572.1000	541.1000	566.5400	-5.031%	27	92,941	-73.043%
2026-03-31	652.6300	664.1200	589.8400	596.5500	-16.368%	431	93,376	-74.399%
2026-03-30	665.0600	713.9500	665.0600	713.3000	+2.167%	5,808	91,888	-78.590%
2026-03-27	661.1000	698.1700	648.5700	698.1700	+12.539%	311	94,499	-78.126%
2026-03-26	571.2500	620.3800	570.7800	620.3800	+11.752%	249	94,351	-75.383%
2026-03-25	570.7800	570.7800	548.1500	555.1400	-0.584%	380	94,295	-72.490%
2026-03-23	543.9200	564.9800	525.0300	558.4000	-8.162%	178	94,231	-72.650%
2026-03-20	569.0900	608.0300	569.0900	608.0300	+12.046%	452	94,293	-74.883%
2026-03-19	566.8600	572.5700	542.6600	542.6600	+5.265%	4,446	94,089	-71.857%
2026-03-18	503.4700	522.5900	503.4700	515.5200	+5.275%	326	94,179	-70.376%
2026-03-17	484.0000	489.9400	476.0700	489.6900	-3.635%	95	94,138	-68.813%
2026-03-16	502.4200	517.1300	497.2100	508.1600	-7.592%	907	94,008	-69.946%
2026-03-13	520.6400	552.1000	516.0900	549.9100	+4.140%	100	94,181	-72.228%
2026-03-12	515.1900	530.9000	509.0700	528.0500	+10.471%	197	94,233	-71.078%
2026-03-11	480.1500	484.0200	472.9100	478.0000	+1.061%	7,586	94,343	-68.050%
2026-03-10	464.4600	478.3200	436.3200	472.9800	+0.814%	561	87,088	-67.711%
2026-03-09	529.6800	552.1100	459.5200	469.1600	-8.080%	398	87,326	-67.448%
2026-03-06	498.3200	510.4000	480.6400	510.4000	+15.059%	990	87,488	-70.078%
2026-03-05	436.1100	470.0800	435.2200	443.6000	+6.124%	771	86,956	-65.573%
2026-03-04	437.4900	437.4900	410.9200	418.0000	-5.524%	327	86,662	-63.464%
2026-03-03	474.5800	494.8000	442.4400	442.4400	+4.546%	158	86,998	-65.482%
2026-03-02	455.8400	455.8400	417.5600	423.2000	+0.827%	49	86,934	-63.913%
2026-02-27	419.7700	433.4000	419.6000	419.7300	+2.593%	71	86,899	-63.615%
2026-02-26	395.4000	421.3000	395.4000	409.1200	+6.053%	7	86,852	-62.671%
2026-02-25	399.2500	399.2500	385.7700	385.7700	-7.224%	1,025	86,101	-60.412%
2026-02-24	447.2200	447.2200	414.4400	415.8100	-5.972%	16	86,101	-63.272%
2026-02-23	423.7700	446.5900	423.7700	442.2200	+8.576%	3,734	86,008	-65.465%
2026-02-20	437.7300	438.1000	407.2900	407.2900	-4.761%	1,869	89,063	-62.503%
2026-02-19	427.6000	435.3300	422.8400	427.6500	+2.924%	27	88,719	-64.289%
2026-02-18	429.3800	429.3800	407.6200	415.5000	-4.086%	31	88,711	-63.244%
2026-02-17	447.6700	469.2300	432.7000	433.2000	+2.520%	27	88,700	-64.746%
2026-02-13	451.1500	451.1500	422.5500	422.5500	-3.673%	79	88,695	-63.858%
2026-02-12	422.2800	438.6600	422.2800	438.6600	+11.698%	425	88,695	-65.185%
2026-02-11	375.0800	396.5500	375.0800	392.7200	+0.455%	1,427	88,353	-61.112%
2026-02-10	380.9600	391.5000	380.9600	390.9400	+1.411%	2,575	88,039	-60.935%
2026-02-09	397.3400	400.4000	380.3900	385.5000	-3.073%	1,041	87,303	-60.384%
2026-02-06	430.9300	430.9300	397.7200	397.7200	-13.839%	33	87,483	-61.601%
2026-02-05	447.0100	470.4900	437.4000	461.6000	+12.393%	948	87,459	-66.915%
2026-02-04	399.4300	439.7500	395.8900	410.7000	+1.325%	187	87,046	-62.815%
2026-02-03	377.6200	429.2300	377.6200	405.3300	+6.750%	678	87,171	-62.322%
2026-02-02	398.4700	398.4700	373.2200	379.7000	-4.459%	194	86,774	-59.779%
2026-01-30	395.3500	405.3000	388.8800	397.4200	+2.283%	2,761	84,948	-61.572%
2026-01-29	397.7300	423.9300	385.8400	388.5500	+2.301%	591	85,203	-60.695%
2026-01-28	375.2800	386.0300	374.5300	379.8100	+0.986%	552	84,995	-59.790%
2026-01-27	378.9900	379.0000	373.7200	376.1000	-2.312%	141	84,667	-59.394%
2026-01-26	389.1600	389.1600	379.6600	385.0000	-2.472%	131	84,641	-60.332%
2026-01-23	399.8100	400.3600	389.0000	394.7600	+1.585%	1,262	83,627	-61.313%
2026-01-22	391.9500	401.4000	388.6000	388.6000	-5.741%	345	83,594	-60.700%
2026-01-21	441.0000	443.3500	401.5000	412.2700	-9.441%	949	83,139	-62.956%
2026-01-20	434.6900	455.2500	425.2500	455.2500	+17.584%	1,532	81,997	-66.454%
2026-01-16	383.2600	397.4800	383.1000	387.1700	-1.270%	149	82,362	-60.555%
2026-01-15	383.8500	392.1500	377.9000	392.1500	-1.717%	1,290	82,362	-61.056%
2026-01-14	396.7200	415.3900	396.7200	399.0000	+3.688%	3,089	81,161	-61.724%
2026-01-13	376.7300	392.7500	376.4300	384.8100	+2.316%	1,586	79,197	-60.313%
2026-01-12	395.8000	395.8000	375.5700	376.1000	-0.807%	462	79,461	-59.394%
2026-01-09	393.0300	399.8100	378.7400	379.1600	-5.717%	2,008	79,239	-59.721%
2026-01-08	407.9200	412.6100	401.5000	402.1500	-0.569%	6,273	78,916	-62.024%
2026-01-07	393.3600	404.4500	389.0000	404.4500	+2.731%	1,374	83,626	-62.240%
2026-01-06	406.0800	406.0800	392.7000	393.7000	-2.838%	10,736	83,499	-61.209%
2026-01-05	406.7500	407.7100	402.0000	405.2000	-3.700%	7,527	74,223	-62.310%
2026-01-02	409.1200	431.1500	409.1200	420.7700	-1.160%	950	66,718	-63.705%
2025-12-31	410.9300	425.7100	410.9300	425.7100	+4.749%	229	65,862	-64.126%
2025-12-30	405.9400	406.4100	403.2000	406.4100	+1.590%	8,512	65,862	-62.422%
2025-12-29	404.9700	407.6800	400.0500	400.0500	+1.402%	19	60,611	-61.825%
2025-12-26	395.1300	395.5100	390.8200	394.5200	+0.507%	16	60,595	-61.290%
2025-12-24	400.4900	400.4900	392.4900	392.5300	-2.056%	4	59,591	-61.093%
2025-12-23	414.2200	414.2200	398.8000	400.7700	-2.491%	1,140	59,591	-61.893%
2025-12-22	416.5100	419.0300	410.0100	411.0100	-5.146%	1,097	58,986	-62.843%
2025-12-19	452.2500	452.2500	432.3700	433.3100	-6.594%	1,493	58,790	-64.755%
2025-12-18	463.1900	474.5600	449.7300	463.9000	-5.631%	699	58,242	-67.079%
2025-12-17	453.6000	491.5900	452.7000	491.5800	+6.958%	1,126	58,134	-68.933%
2025-12-16	459.1100	476.5600	453.8900	459.6000	+1.778%	1,673	57,787	-66.771%
2025-12-15	432.7900	454.6100	432.7900	451.5700	+0.649%	1,094	57,226	-66.180%
2025-12-12	424.0300	463.4900	424.0300	448.6600	+5.267%	5,612	56,483	-65.961%
2025-12-11	443.1200	443.1200	426.2100	426.2100	-0.838%	4,519	51,176	-64.168%
2025-12-10	455.2700	459.7800	429.6100	429.8100	-3.994%	17,496	46,681	-64.468%
2025-12-09	450.9100	450.9100	445.6000	447.6900	-1.318%	2,315	36,416	-65.887%
2025-12-08	437.9600	457.7500	437.9600	453.6700	+3.013%	1,049	31,632	-66.337%
2025-12-05	443.0300	443.2000	435.3900	440.4000	-2.157%	11,245	30,599	-65.322%
2025-12-04	448.8100	455.2500	448.7700	450.1100	+0.093%	4,211	21,434	-66.071%
2025-12-03	466.1600	466.1600	448.3500	449.6900	-1.470%	39	18,156	-66.039%
2025-12-02	458.5100	466.5000	454.2700	456.4000	-1.415%	636	18,113	-66.538%
2025-12-01	472.7100	473.6200	452.9400	462.9500	+1.480%	4,863	17,612	-67.012%
2025-11-28	462.4000	462.5000	456.1000	456.2000	-2.715%	21	13,057	-66.523%
2025-11-26	468.9300	468.9300	468.9300	468.9300	-5.301%	1,501	12,028	-67.432%
2025-11-25	522.7000	522.7000	495.1800	495.1800	-5.393%	4,427	12,028	-69.159%
2025-11-24	553.8700	556.6400	523.4100	523.4100	-9.347%	139	8,702	-70.822%
2025-11-21	607.4100	619.2400	577.3800	577.3800	-5.785%	302	8,669	-73.549%
2025-11-20	500.7300	612.8300	496.5800	612.8300	+10.519%	24	8,817	-75.080%
2025-11-19	572.2400	572.2400	537.4100	554.5000	-2.687%	2,892	8,803	-72.458%
2025-11-18	567.8000	569.8100	552.9200	569.8100	+3.489%	103	8,411	-73.198%
2025-11-17	522.8900	555.7900	508.1200	550.6000	+7.617%	53	8,422	-72.263%
2025-11-14	545.2600	545.2600	502.7000	511.6300	-0.668%	12	8,422	-70.150%
2025-11-13	474.9000	515.7700	474.9000	515.0700	+11.193%	93	8,416	-70.350%
2025-11-12	463.1000	471.9200	463.1000	463.2200	-0.582%	230	8,366	-67.031%
2025-11-11	473.6400	477.1000	465.3300	465.9300	+0.118%	790	7,516	-67.223%
2025-11-10	475.7000	484.2300	465.3800	465.3800	-9.355%	31	7,501	-67.184%
2025-11-07	541.3600	548.1300	513.4100	513.4100	-1.319%	54	7,515	-70.254%
2025-11-06	485.2900	520.2700	485.2900	520.2700	+10.729%	2,028	6,311	-70.646%
2025-11-05	498.3600	498.3600	469.8600	469.8600	-5.352%	404	5,406	-67.497%
2025-11-04	499.3100	499.3100	484.5500	496.4300	+6.906%	66	5,294	-69.236%
2025-11-03	455.8300	469.4000	455.8300	464.3600	+0.620%	141	5,151	-67.112%
2025-10-31	453.9700	481.0300	453.9700	461.5000	-2.454%	414	5,151	-66.908%
2025-10-30	456.8700	473.1100	449.3800	473.1100	+5.182%	32	5,178	-67.720%
2025-10-29	444.0000	453.2100	444.0000	449.8000	+1.120%	85	5,177	-66.047%
2025-10-28	435.8300	444.8200	435.8300	444.8200	+0.926%	16	5,156	-65.667%
2025-10-27	442.5800	444.9900	440.7400	440.7400	-5.885%	13	5,157	-65.349%
2025-10-24	465.1900	470.1000	461.7000	468.3000	-4.117%	110	5,157	-67.388%
2025-10-23	506.1500	506.1500	486.2400	488.4100	-1.212%	401	5,139	-68.731%
2025-10-22	495.6000	495.6000	494.4000	494.4000	+0.842%	4	4,974	-69.110%
2025-10-21	494.8700	499.6800	486.9100	490.2700	-0.382%	289	4,972	-68.850%
2025-10-20	514.8200	514.8200	490.8400	492.1500	-8.157%	513	4,493	-68.969%
2025-10-17	562.6100	571.6000	532.9400	535.8600	-5.768%	487	4,696	-71.500%
2025-10-16	525.4700	581.1900	524.2200	568.6600	+6.981%	13	4,597	-73.144%
2025-10-15	514.7500	531.5500	514.7500	531.5500	-4.052%	261	4,598	-71.269%
2025-10-14	570.6400	570.6400	532.7700	554.0000	+3.100%	21	4,387	-72.433%
2025-10-13	543.7400	543.7400	537.3400	537.3400	-5.990%	3	4,386	-71.579%
2025-10-10	489.2000	571.5800	489.2000	571.5800	+17.127%	278	4,385	-73.281%
2025-10-09	482.4400	488.0000	482.4400	488.0000	+0.474%	2	4,137	-68.705%
2025-10-08	497.4100	497.4100	485.2000	485.7000	-2.885%	8	4,135	-68.557%
2025-10-07	483.1500	501.6400	483.1500	500.1300	+2.686%	55	4,071	-69.464%
2025-10-06	490.4100	492.9200	485.2300	487.0500	-1.155%	15	4,071	-68.644%
2025-10-03	490.9700	492.7400	487.5000	492.7400	-0.436%	109	4,172	-69.006%
2025-10-02	487.8400	498.0000	487.8400	494.9000	+0.522%	267	4,196	-69.141%
2025-10-01	511.5300	511.5300	491.5300	492.3300	-1.672%	15	4,020	-68.980%
2025-09-30	510.5700	515.5700	500.6000	500.7000	-1.557%	8	4,018	-69.499%
2025-09-29	500.2900	508.6200	499.1000	508.6200	-1.166%	167	4,017	-69.974%
2025-09-26	512.5200	527.0000	512.1500	514.6200	-3.074%	174	3,957	-70.324%
2025-09-25	543.8400	545.1300	526.9400	530.9400	+0.614%	37	3,881	-71.236%
2025-09-24	517.1400	527.7000	516.8700	527.7000	+1.926%	1,060	3,871	-71.059%
2025-09-23	495.3700	517.9200	495.3700	517.7300	+4.677%	9	3,758	-70.502%
2025-09-22	509.0000	509.0000	494.1800	494.6000	-1.496%	9	3,758	-69.123%
2025-09-19	509.6800	509.6800	502.1100	502.1100	-1.911%	641	3,769	-69.584%
2025-09-18	513.1800	513.1800	506.3400	511.8900	-3.671%	5	3,413	-70.165%
2025-09-17	521.3800	535.7200	521.2500	531.4000	+1.661%	14	3,414	-71.261%
2025-09-16	523.9900	523.9900	521.4800	522.7200	+0.575%	101	3,411	-70.784%
2025-09-15	516.2700	519.7300	515.4100	519.7300	-1.428%	35	3,312	-70.616%
2025-09-12	527.4500	527.4500	521.2200	527.2600	+0.845%	95	3,312	-71.035%
2025-09-11	532.4500	532.4500	522.8400	522.8400	-4.469%	12	3,306	-70.790%
2025-09-10	538.5500	547.3000	538.5500	547.3000	-1.338%	215	3,304	-72.096%
2025-09-09	565.4200	565.5200	554.7200	554.7200	-2.269%	6	2,997	-72.469%
2025-09-08	564.2100	568.4500	564.1100	567.6000	-1.838%	7	2,994	-73.094%
2025-09-05	549.6500	591.8000	547.3700	578.2300	+3.134%	32	2,995	-73.588%
2025-09-04	572.2500	572.2500	560.0800	560.6600	-6.084%	12	2,996	-72.761%
2025-09-03	589.5200	598.4100	588.8200	596.9800	-1.428%	12	2,995	-74.418%
2025-09-02	622.8300	627.2400	603.4500	605.6300	+4.209%	33	2,993	-74.783%
2025-08-29	563.7400	584.8900	563.3000	581.1700	+4.715%	159	3,029	-73.722%
2025-08-28	562.5000	571.1000	554.9400	555.0000	-2.354%	10	3,029	-72.483%
2025-08-27	573.0600	573.0600	566.0900	568.3800	-1.613%	15	3,053	-73.131%
2025-08-26	589.4100	589.4100	577.6800	577.7000	+0.182%	22	3,060	-73.564%
2025-08-25	579.5800	579.5800	569.6400	576.6500	+0.630%	14	3,065	-73.516%
2025-08-22	580.0000	580.0000	570.1500	573.0400	-7.984%	22	3,065	-73.349%
2025-08-21	622.6200	629.2600	611.9600	622.7600	+2.409%	80	3,078	-75.477%
2025-08-20	609.9200	641.4600	608.0800	608.1100	+1.993%	458	3,038	-74.886%
2025-08-19	584.7200	596.3900	579.9700	596.2300	+2.791%	18	2,813	-74.386%
2025-08-18	580.7300	580.7500	579.0800	580.0400	+0.007%	141	2,804	-73.671%
2025-08-14	581.1600	581.6400	580.0000	580.0000	-6.323%	4	2,681	-73.669%
2025-08-11	612.0700	619.1500	610.4600	619.1500	+0.360%	25	2,680	-75.334%
2025-08-08	619.7600	620.0200	616.9300	616.9300	-6.330%	3	2,679	-75.245%
2025-08-07	657.3700	658.6200	657.3700	658.6200	+3.213%	2	2,678	-76.812%
2025-08-06	636.6800	638.2800	636.6800	638.1200	-2.013%	4	2,678	-76.067%
2025-08-05	662.1500	662.1500	650.6900	651.2300	-0.086%	8	2,678	-76.549%
2025-08-04	653.3600	653.4100	650.9700	651.7900	-7.890%	6	2,677	-76.569%
2025-08-01	705.8800	711.2400	686.5800	707.6200	+14.092%	65	2,677	-78.418%
2025-07-31	599.0600	622.0600	593.5500	620.2200	-0.349%	9	2,674	-75.376%
2025-07-30	612.5300	622.3900	611.7700	622.3900	+1.525%	3	2,675	-75.462%
2025-07-29	610.5900	613.1600	610.5000	613.0400	+1.761%	4	2,675	-75.088%
2025-07-28	602.2100	602.4300	600.1900	602.4300	-0.342%	4	2,675	-74.649%
2025-07-25	618.5500	619.0400	604.5000	604.5000	-1.948%	115	2,675	-74.736%
2025-07-24	622.2100	622.2100	612.6100	616.5100	-2.206%	64	2,576	-75.228%
2025-07-23	650.7100	652.1400	630.2500	630.4200	-3.883%	28	2,574	-75.775%
2025-07-22	666.7400	667.1700	654.5900	655.8900	-0.260%	30	2,577	-76.716%
2025-07-21	643.7000	657.6000	642.7300	657.6000	-0.587%	113	2,577	-76.776%
2025-07-18	662.9000	662.9000	661.4800	661.4800	+0.588%	3	2,532	-76.912%
2025-07-17	669.4100	669.4100	656.9600	657.6100	-3.362%	45	2,532	-76.777%
2025-07-16	688.3600	712.3200	680.4900	680.4900	+0.219%	126	2,531	-77.557%
2025-07-15	675.3000	679.0000	675.3000	679.0000	-2.221%	4	2,538	-77.508%
2025-07-09	692.2400	694.9100	692.2400	694.4200	-1.125%	6	2,538	-78.008%
2025-07-08	698.6400	702.3200	698.3600	702.3200	-1.312%	14	2,539	-78.255%
2025-07-07	690.2300	711.6600	690.2300	711.6600	+3.928%	5	2,545	-78.540%
2025-07-03	684.7600	684.7600	684.7600	684.7600	-4.643%	1	2,543	-77.697%
2025-06-30	724.4000	724.4000	718.1000	718.1000	-7.976%	4	2,543	-78.733%
2025-06-25	780.3400	780.3400	780.3400	780.3400	-1.501%	3	2,545	-80.429%
2025-06-24	792.2300	792.2300	792.2300	792.2300	-5.956%	1	2,542	-80.723%
2025-06-20	842.4000	842.4000	842.4000	842.4000	+2.139%	8	2,542	-81.871%
2025-06-17	825.0800	825.0800	824.7600	824.7600	+0.847%	2	2,544	-81.483%
2025-06-16	817.6600	817.8300	817.6600	817.8300	-2.709%	2	2,544	-81.326%
2025-06-13	840.6000	840.6000	840.6000	840.6000	+5.050%	2	2,544	-81.832%
2025-06-11	800.1900	800.1900	800.1900	800.1900	-6.224%	1	2,544	-80.915%
2025-06-04	853.3000	853.3000	853.3000	853.3000	-6.278%	1	2,544	-82.102%
2025-06-02	910.7600	910.7600	910.4600	910.4600	-0.316%	2	2,543	-83.226%
2025-05-30	913.7400	913.7400	913.3500	913.3500	+1.764%	4	2,543	-83.279%
2025-05-29	892.7100	898.9800	892.7100	897.5200	-1.238%	3	2,543	-82.984%
2025-05-28	891.4400	908.7700	890.1900	908.7700	-0.245%	78	2,542	-83.195%
2025-05-27	911.0000	911.0000	911.0000	911.0000	-7.041%	9	2,543	-83.236%
2025-05-23	980.0000	980.0000	980.0000	980.0000	+11.910%	2	2,552	-84.416%
2025-05-20	875.7000	875.7000	875.7000	875.7000	-4.976%	2	2,552	-82.560%
2025-05-15	921.5600	921.5600	921.5600	921.5600	+0.801%	1	2,552	-83.428%
2025-05-13	916.3600	916.3600	914.2400	914.2400	-6.747%	2	2,551	-83.295%
2025-05-12	980.3900	980.3900	980.3900	980.3900	-12.195%	1	2,551	-84.423%
2025-05-09	1,116.5600	1,116.5600	1,116.5600	1,116.5600	-4.164%	2	2,552	-86.322%
2025-05-07	1,165.0700	1,165.0700	1,165.0700	1,165.0700	+5.300%	1	2,551	-86.892%
2025-05-02	1,106.4300	1,106.4300	1,106.4300	1,106.4300	-11.132%	2	2,550	-86.197%
2025-04-28	1,245.0500	1,245.0500	1,244.8200	1,245.0300	-21.903%	4	2,551	-87.734%
2025-04-21	1,594.2100	1,594.2100	1,594.2100	1,594.2100	+23.978%	1	2,547	-90.420%
2025-04-14	1,270.4100	1,336.7300	1,270.4100	1,285.8800	-6.345%	5	2,546	-88.123%
2025-04-11	1,372.9900	1,372.9900	1,372.9900	1,372.9900	-6.255%	20	2,543	-88.877%
2025-04-08	1,464.6000	1,464.6000	1,464.6000	1,464.6000	-8.463%	1	2,533	-89.573%
2025-04-07	1,600.0000	1,600.0000	1,600.0000	1,600.0000	-1.112%	1	2,534	-90.455%
2025-04-04	1,535.0000	1,618.0000	1,535.0000	1,618.0000	+26.545%	4	2,535	-90.561%
2025-04-03	1,272.8800	1,278.6000	1,272.5000	1,278.6000	+39.089%	6	2,533	-88.056%
2025-03-05	921.5700	921.5700	919.2700	919.2700	-4.566%	2	2,532	-83.387%
2025-03-04	965.9700	965.9700	963.2500	963.2500	+17.714%	2	2,531	-84.145%
2025-03-03	824.1000	824.1000	818.3000	818.3000	-9.152%	9	2,532	-81.337%
2025-02-28	900.7400	900.7400	900.7400	900.7400	+2.136%	2	2,530	-83.045%
2025-02-27	882.1200	882.1200	881.9000	881.9000	+13.425%	2	2,529	-82.683%
2025-02-24	777.5200	777.5200	777.5200	777.5200	+5.036%	1	2,530	-80.358%
2025-02-21	740.2400	740.2400	740.2400	740.2400	+1.928%	2	2,529	-79.369%
2025-02-20	726.7400	726.7400	726.2400	726.2400	+3.741%	2	2,530	-78.971%
2025-02-19	712.8500	712.8800	700.0500	700.0500	-1.838%	66	2,530	-78.184%
2025-02-18	713.1300	713.1600	713.1300	713.1600	-0.522%	90	2,556	-78.585%
2025-02-14	716.9000	716.9000	716.9000	716.9000	-0.527%	2	2,534	-78.697%
2025-02-13	729.8000	729.8000	720.7000	720.7000	-3.068%	2	2,535	-78.809%
2025-02-12	755.7000	755.7000	743.5100	743.5100	-0.600%	2	2,535	-79.460%
2025-02-10	745.6500	748.0000	745.4400	748.0000	-1.657%	5	2,535	-79.583%
2025-02-05	760.6800	760.6800	760.6000	760.6000	-0.731%	2	2,536	-79.921%
2025-02-04	769.6000	769.6000	766.2000	766.2000	-7.272%	2	2,536	-80.068%
2025-02-03	826.2900	826.2900	826.2900	826.2900	+7.991%	151	2,534	-81.517%
2025-01-31	765.1500	765.1500	765.1500	765.1500	+0.033%	4	2,383	-80.041%
2025-01-28	764.9000	764.9000	764.9000	764.9000	-3.395%	1	2,385	-80.034%
2025-01-27	791.7800	791.7800	791.7800	791.7800	+10.116%	1	2,385	-80.712%
2025-01-24	714.1100	719.0400	710.3700	719.0400	-0.149%	8	2,384	-78.761%
2025-01-23	721.9700	721.9700	718.6400	720.1100	-0.603%	3	2,381	-78.792%
2025-01-22	733.7300	733.7300	721.9900	724.4800	-3.083%	757	2,379	-78.920%
2025-01-21	764.7300	764.7300	747.5300	747.5300	-4.955%	214	1,625	-79.570%
2025-01-17	786.5000	786.5000	786.5000	786.5000	-2.517%	2	1,547	-80.582%
2025-01-07	788.9400	806.8100	788.9400	806.8100	+3.159%	3	1,547	-81.071%
2025-01-06	772.0600	782.1000	762.3000	782.1000	-8.096%	3	1,544	-80.473%
2025-01-02	843.8000	852.2000	843.8000	851.0000	+4.383%	8	1,544	-82.054%
2024-12-30	844.6100	845.5000	815.0300	815.2700	+1.869%	11	1,541	-81.268%
2024-12-27	800.3100	800.3100	800.3100	800.3100	+8.581%	10	1,533	-80.917%
2024-12-26	737.4500	737.4500	737.0600	737.0600	-9.240%	2	1,528	-79.280%
2024-12-23	812.1000	812.1000	812.1000	812.1000	+3.231%	1	1,527	-81.194%
2024-12-18	786.6800	786.6800	786.6800	786.6800	+5.119%	1	1,526	-80.587%
2024-12-17	748.3700	748.3700	748.3700	748.3700	+2.187%	1	1,525	-79.593%
2024-12-16	732.3500	732.3500	732.3500	732.3500	-1.878%	1	1,524	-79.147%
2024-12-13	746.7200	747.2600	746.3700	746.3700	-0.206%	32	1,524	-79.538%
2024-12-10	746.5400	747.9100	746.5400	747.9100	+2.115%	30	1,516	-79.580%
2024-12-02	735.6000	736.2400	732.4200	732.4200	-4.630%	3	1,494	-79.149%
2024-11-27	767.9800	767.9800	767.9800	767.9800	-1.981%	2	3	-80.114%
2024-11-22	783.5000	783.5000	783.5000	783.5000	-7.758%	2	3	-80.508%
2024-11-20	849.4000	849.4000	849.4000	849.4000	+2.400%	2	3	-82.020%
2024-11-19	828.3300	829.4900	828.3300	829.4900	+0.609%	4	3	-81.589%
2024-11-18	829.7000	836.5400	810.5600	824.4700	-0.973%	790	3	-81.477%
2024-11-15	832.5700	832.5700	832.5700	832.5700	+6.656%	2,738	3	-81.657%
2024-11-14	773.5400	780.6100	771.8000	780.6100	+1.518%	774	3	-80.436%
2024-11-13	768.9400	768.9400	768.9400	768.9400	+0.062%	2	3	-80.139%
2024-11-12	768.4600	768.4600	768.4600	768.4600	-1.074%	856	3	-80.126%
2024-11-08	776.8000	776.8000	776.8000	776.8000	-4.394%	2	3	-80.340%
2024-11-06	812.5000	812.5000	812.5000	812.5000	-9.857%	2	3	-81.204%
2024-11-05	900.8700	901.3500	900.8700	901.3500	-5.103%	4	3	-83.057%
2024-11-04	945.6900	949.8200	945.6900	949.8200	+5.524%	4	3	-83.921%
2024-10-24	900.1000	900.1000	900.1000	900.1000	-12.121%	4	3	-83.033%
2024-07-23	1,024.2500	1,024.2500	1,024.2500	1,024.2500	-0.655%	2	3	-85.090%
2024-07-22	1,031.0000	1,031.0000	1,031.0000	1,031.0000	-0.814%	2	3	-85.187%
2024-07-18	1,039.4600	1,039.4600	1,039.4600	1,039.4600	+3.326%	2	3	-85.308%
2024-07-05	1,012.0000	1,012.0000	1,006.0000	1,006.0000	-3.354%	10	3	-84.819%
2024-06-26	1,042.9100	1,042.9100	1,040.9100	1,040.9100	-8.499%	4	3	-85.328%
2024-05-28	1,137.6000	1,137.6000	1,137.6000	1,137.6000	+0.135%	2	3	-86.575%
2024-05-21	1,136.0700	1,136.0700	1,136.0700	1,136.0700	-0.944%	2	3	-86.557%
2024-05-20	1,146.9000	1,146.9000	1,146.9000	1,146.9000	-6.138%	2	3	-86.684%
2024-04-01	1,219.1000	1,221.9000	1,219.1000	1,221.9000	+0.034%	6	3	-87.501%
2024-03-28	1,221.4800	1,221.4800	1,221.4800	1,221.4800	-9.352%	2	3	-87.497%
2024-03-11	1,347.5000	1,347.5000	1,347.5000	1,347.5000	+0.552%	1	3	-88.666%
2024-03-06	1,330.1900	1,340.1000	1,330.1900	1,340.1000	+2.019%	2	3	-88.604%
2024-02-22	1,350.5700	1,350.5700	1,313.5800	1,313.5800	-5.122%	10	3	-88.374%
2024-02-15	1,384.5000	1,384.5000	1,384.5000	1,384.5000	-6.735%	1	3	-88.969%
2024-02-06	1,473.4000	1,484.4800	1,473.4000	1,484.4800	-5.123%	4	3	-89.712%
2024-01-19	1,564.6300	1,564.6300	1,564.6300	1,564.6300	-5.477%	1	3	-90.239%
2024-01-18	1,655.2900	1,655.2900	1,655.2900	1,655.2900	-34.496%	1	3	-90.774%
2022-10-13	2,559.3000	2,559.3000	2,527.0000	2,527.0000	+2.899%	2	3	-93.956%
2022-07-11	2,455.8000	2,455.8000	2,455.8000	2,455.8000	0.000%	3	3	-93.781%

.dark-mode .F5X6kN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F5X6kN{ 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