Dark

SPX20261218P7025
SPX Dec 18 2026 7025.00 Put (SPX261218P07025000)
option OPRA

EOD

Sep 10, 2026

87.75+20.288%(+14.80)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	87.8000	87.8000	87.7500	87.7500	+20.288%	2	3,880	0.000%
2026-09-08	71.7000	72.9500	71.7000	72.9500	+11.544%	31	3,882	+20.288%
2026-09-04	65.4800	65.4800	64.2000	65.4000	+2.508%	66	3,936	+34.174%
2026-09-03	71.3000	71.3000	63.8000	63.8000	-15.295%	6	3,936	+37.539%
2026-09-02	75.3200	75.3200	75.3200	75.3200	-9.198%	200	3,938	+16.503%
2026-09-01	80.9000	82.9500	80.9000	82.9500	+13.552%	32	3,939	+5.787%
2026-08-31	77.7000	77.7000	73.0500	73.0500	-2.730%	13	3,967	+20.123%
2026-08-28	75.1000	75.1000	75.1000	75.1000	+1.118%	1	3,975	+16.844%
2026-08-27	74.2000	74.2700	74.2000	74.2700	-11.330%	8	3,975	+18.150%
2026-08-26	83.7600	83.7600	83.7600	83.7600	-2.207%	200	3,967	+4.764%
2026-08-25	87.4000	87.4000	85.6500	85.6500	-5.568%	3	3,970	+2.452%
2026-08-24	90.7000	90.7000	90.7000	90.7000	+2.509%	21	3,963	-3.252%
2026-08-21	88.4000	88.4800	88.4000	88.4800	-5.571%	100	3,977	-0.825%
2026-08-20	93.7000	93.7000	93.7000	93.7000	+7.800%	8	4,037	-6.350%
2026-08-19	90.0600	90.0600	86.8700	86.9200	-8.525%	301	4,037	+0.955%
2026-08-18	95.0200	95.0200	95.0200	95.0200	+5.719%	3	4,117	-7.651%
2026-08-17	85.6000	89.8800	85.6000	89.8800	+6.860%	2	4,114	-2.370%
2026-08-14	85.3700	85.6000	84.1100	84.1100	-0.473%	20	4,113	+4.328%
2026-08-13	84.0900	84.5400	83.3700	84.5100	-8.271%	135	4,129	+3.834%
2026-08-12	92.1300	92.1300	92.1300	92.1300	-4.528%	12	4,164	-4.754%
2026-08-11	96.5000	96.5000	96.5000	96.5000	+6.371%	3	4,158	-9.067%
2026-08-10	90.6500	90.7200	90.6500	90.7200	-3.191%	2	4,155	-3.274%
2026-08-07	97.9200	97.9200	93.7100	93.7100	-5.572%	7	4,156	-6.360%
2026-08-06	99.5200	99.8900	99.0400	99.2400	+3.085%	15	4,160	-11.578%
2026-08-05	96.2200	96.2700	96.2200	96.2700	-3.246%	2	4,145	-8.850%
2026-08-04	107.3800	107.3800	99.5000	99.5000	-13.823%	63	4,144	-11.809%
2026-08-03	115.2400	115.5800	115.2400	115.4600	-13.552%	4	4,124	-24.000%
2026-07-31	141.4200	142.5600	133.5600	133.5600	-11.338%	24	4,124	-34.299%
2026-07-30	157.8500	157.8500	150.6400	150.6400	-2.435%	119	4,112	-41.749%
2026-07-28	163.3200	166.2200	151.9500	154.4000	-8.471%	51	4,225	-43.167%
2026-07-27	168.6700	170.9100	168.5400	168.6900	+1.547%	48	4,246	-47.982%
2026-07-24	166.1200	166.1200	166.1200	166.1200	-5.988%	4	4,246	-47.177%
2026-07-23	174.3300	177.3000	170.3600	176.7000	+19.634%	21	4,250	-50.340%
2026-07-22	147.1200	148.4000	143.4000	147.7000	+1.946%	179	4,227	-40.589%
2026-07-21	152.2500	153.0600	144.8800	144.8800	-9.337%	202	4,156	-39.433%
2026-07-20	157.1000	160.1000	152.8500	159.8000	+2.285%	213	4,156	-45.088%
2026-07-17	170.4700	170.5200	156.2300	156.2300	+8.193%	149	4,051	-43.833%
2026-07-16	143.2400	150.0000	138.7000	144.4000	+5.095%	16	3,931	-39.231%
2026-07-15	140.7900	140.7900	136.2800	137.4000	-3.701%	12	3,934	-36.135%
2026-07-14	143.5500	143.9300	142.6800	142.6800	-6.562%	40	3,931	-38.499%
2026-07-13	145.7000	153.4000	144.1800	152.7000	+10.038%	38	3,962	-42.534%
2026-07-10	138.7700	138.7700	138.7700	138.7700	-4.874%	20	3,972	-36.766%
2026-07-09	156.1500	156.1500	145.8800	145.8800	-9.397%	101	3,972	-39.848%
2026-07-08	164.0700	168.1700	161.0100	161.0100	+5.304%	5	3,960	-45.500%
2026-07-07	158.0100	158.7800	152.9000	152.9000	+4.476%	23	3,941	-42.610%
2026-07-06	148.9500	148.9500	146.3500	146.3500	-11.195%	9	3,946	-40.041%
2026-07-02	152.1800	168.6900	152.1800	164.8000	+1.478%	609	3,437	-46.754%
2026-07-01	159.5000	162.4000	156.5000	162.4000	+2.293%	6	3,437	-45.967%
2026-06-30	169.3000	169.3000	158.7600	158.7600	-12.239%	5	3,436	-44.728%
2026-06-29	192.9000	192.9000	180.6000	180.9000	-13.154%	4	3,436	-51.493%
2026-06-26	204.2000	208.3000	195.4000	208.3000	+4.072%	29	3,435	-57.873%
2026-06-25	197.2000	204.8600	197.2000	200.1500	-5.016%	58	3,425	-56.158%
2026-06-24	200.2500	210.7200	196.3700	210.7200	+3.726%	112	3,432	-58.357%
2026-06-23	203.1500	203.1500	203.1500	203.1500	+15.099%	20	3,380	-56.805%
2026-06-22	167.4000	181.2000	166.3000	176.5000	+1.729%	28	3,360	-50.283%
2026-06-18	174.4000	177.6000	172.9000	173.5000	-13.509%	34	3,305	-49.424%
2026-06-17	172.6000	201.2000	172.0900	200.6000	+16.567%	104	3,305	-56.256%
2026-06-16	171.7300	172.7000	169.6000	172.0900	+3.507%	1,586	3,305	-49.009%
2026-06-15	172.5000	172.8000	166.2600	166.2600	-18.640%	78	2,236	-47.221%
2026-06-12	211.1800	211.4600	204.3500	204.3500	-6.677%	32	2,236	-57.059%
2026-06-11	249.2000	251.1000	218.9700	218.9700	-14.498%	48	2,236	-59.926%
2026-06-10	230.2100	257.4000	230.2100	256.1000	+10.712%	178	2,261	-65.736%
2026-06-09	209.1000	233.6200	207.7000	231.3200	+8.347%	27	2,307	-62.066%
2026-06-08	208.4000	213.5000	208.4000	213.5000	-5.744%	7	2,286	-58.899%
2026-06-05	188.1400	226.5100	188.1400	226.5100	+28.845%	3	2,279	-61.260%
2026-06-04	185.6500	186.8900	174.8100	175.8000	-5.530%	330	2,272	-50.085%
2026-06-03	182.0600	187.5800	182.0600	186.0900	+5.284%	34	2,135	-52.845%
2026-06-02	178.2600	178.5600	176.5000	176.7500	+0.403%	216	2,139	-50.354%
2026-06-01	176.7300	178.5600	174.3000	176.0400	-1.284%	153	2,135	-50.153%
2026-05-29	176.6000	180.3700	176.6000	178.3300	-2.976%	111	2,143	-50.793%
2026-05-28	186.8000	186.8000	183.7000	183.8000	-6.960%	52	2,124	-52.258%
2026-05-27	195.7500	197.5500	195.7500	197.5500	-0.348%	4	2,152	-55.581%
2026-05-26	194.6000	198.4000	194.4500	198.2400	-12.330%	14	2,154	-55.735%
2026-05-21	226.1200	226.1200	226.1200	226.1200	-0.190%	20	2,162	-61.193%
2026-05-20	229.9000	229.9000	226.4200	226.5500	-4.393%	5	2,162	-61.267%
2026-05-19	242.9000	243.0000	236.4000	236.9600	+3.476%	163	2,145	-62.968%
2026-05-18	229.0000	229.0000	229.0000	229.0000	-1.801%	702	2,145	-61.681%
2026-05-15	230.8000	236.3000	227.3000	233.2000	+7.813%	10	2,145	-62.371%
2026-05-14	224.3000	224.4000	216.3000	216.3000	-6.566%	31	1,507	-59.431%
2026-05-13	235.6300	236.8000	231.5000	231.5000	-2.870%	22	1,482	-62.095%
2026-05-12	247.5800	248.4600	237.8100	238.3400	+0.863%	58	1,482	-63.183%
2026-05-11	235.2000	236.3000	235.2000	236.3000	-1.722%	8	1,482	-62.865%
2026-05-08	239.8300	240.4400	239.6900	240.4400	-4.496%	26	1,471	-63.504%
2026-05-06	251.7000	251.7600	251.7000	251.7600	-7.611%	16	1,451	-65.145%
2026-05-05	271.8400	272.5000	271.6500	272.5000	+1.139%	10	1,451	-67.798%
2026-05-01	268.7600	269.4300	268.7600	269.4300	-4.862%	8	1,449	-67.431%
2026-04-30	283.3000	283.3000	283.2000	283.2000	-8.022%	2	1,449	-69.015%
2026-04-29	307.9000	308.1000	307.8000	307.9000	+2.279%	4	1,451	-71.500%
2026-04-27	301.0400	301.0400	301.0400	301.0400	-1.071%	1	1,451	-70.851%
2026-04-24	304.3000	304.3000	304.3000	304.3000	-6.080%	15	1,451	-71.163%
2026-04-23	321.7200	324.0000	321.1000	324.0000	+3.780%	7	1,466	-72.917%
2026-04-22	316.4500	317.3000	312.0000	312.2000	-3.200%	17	1,472	-71.893%
2026-04-21	312.2100	336.5100	309.8100	322.5200	+0.851%	612	1,028	-72.792%
2026-04-20	319.8000	319.8000	319.8000	319.8000	+2.231%	1	1,028	-72.561%
2026-04-17	309.7000	312.8200	307.4000	312.8200	-6.713%	107	1,028	-71.949%
2026-04-16	350.8800	350.8800	335.3200	335.3300	-2.162%	13	1,029	-73.832%
2026-04-15	350.6700	353.8900	342.7400	342.7400	-4.900%	127	1,024	-74.398%
2026-04-14	360.4000	360.4000	360.4000	360.4000	-15.339%	1	1,050	-75.652%
2026-04-10	425.7000	425.7000	425.7000	425.7000	+2.086%	103	1,051	-79.387%
2026-04-09	447.9500	451.4800	417.0000	417.0000	-5.869%	172	988	-78.957%
2026-04-08	441.5000	443.0000	441.5000	443.0000	-32.847%	2	995	-80.192%
2026-03-31	659.5200	659.6900	659.5200	659.6900	-9.496%	2	995	-86.698%
2026-03-30	738.2300	743.8400	726.2300	728.9100	+6.326%	118	994	-87.961%
2026-03-27	666.7200	685.5400	666.7200	685.5400	+17.851%	2	989	-87.200%
2026-03-24	581.7000	581.7000	581.7000	581.7000	+10.827%	2	990	-84.915%
2026-03-18	524.8700	524.8700	524.8700	524.8700	+8.062%	25	992	-83.282%
2026-03-17	487.9600	488.0200	485.5900	485.7100	-13.428%	22	967	-81.934%
2026-03-13	561.0500	561.0500	561.0500	561.0500	+16.376%	1	972	-84.360%
2026-03-10	481.5000	483.5000	480.8000	482.1000	-6.042%	4	972	-81.798%
2026-03-06	518.4100	518.4100	513.1000	513.1000	+16.991%	5	969	-82.898%
2026-03-05	441.3800	445.5200	438.5700	438.5800	-2.477%	156	967	-79.992%
2026-03-04	446.9700	450.0600	446.9700	449.7200	-4.934%	8	910	-80.488%
2026-03-03	479.0900	492.8200	472.7100	473.0600	+3.759%	93	906	-81.451%
2026-03-02	460.5900	460.5900	455.9200	455.9200	+6.300%	96	879	-80.753%
2026-02-27	439.3700	442.7800	428.5900	428.9000	+1.828%	236	831	-79.541%
2026-02-24	432.7100	432.7100	421.2000	421.2000	-6.855%	8	743	-79.167%
2026-02-23	438.6600	456.8200	438.5900	452.2000	+3.787%	1,136	739	-80.595%
2026-02-20	435.7000	435.7000	435.7000	435.7000	-1.291%	1	954	-79.860%
2026-02-19	446.7000	446.7000	441.4000	441.4000	+4.202%	6	953	-80.120%
2026-02-18	419.0000	423.6000	417.8000	423.6000	-4.163%	13	953	-79.285%
2026-02-12	437.0000	443.9000	437.0000	442.0000	+10.445%	8	957	-80.147%
2026-02-10	400.2000	400.2000	400.2000	400.2000	+2.879%	15	949	-78.073%
2026-02-09	394.1100	394.1300	388.9000	389.0000	-6.553%	17	964	-77.442%
2026-02-06	416.4100	416.4100	416.2800	416.2800	-11.562%	2	974	-78.920%
2026-02-05	477.9600	478.0800	463.7000	470.7000	+10.446%	11	974	-81.358%
2026-02-04	432.5000	432.9000	424.3200	426.1800	+10.829%	23	973	-79.410%
2026-02-02	388.7800	388.7800	381.2800	384.5400	-1.070%	247	976	-77.181%
2026-01-28	387.6600	390.8100	387.1700	388.7000	+1.145%	40	856	-77.425%
2026-01-27	386.5500	386.5500	384.3000	384.3000	-1.208%	5	836	-77.166%
2026-01-26	389.6000	389.8000	388.5500	389.0000	-1.892%	101	833	-77.442%
2026-01-22	399.2000	399.6400	396.5000	396.5000	-10.698%	3	783	-77.869%
2026-01-21	444.0000	444.0000	444.0000	444.0000	-2.787%	2	780	-80.236%
2026-01-20	445.7000	456.7300	445.7000	456.7300	+16.163%	3	780	-80.787%
2026-01-16	392.8000	393.1800	392.2000	393.1800	-0.410%	39	741	-77.682%
2026-01-15	391.7500	394.8000	386.9000	394.8000	-2.926%	16	741	-77.774%
2026-01-14	421.8000	424.4000	406.7000	406.7000	+3.533%	116	730	-78.424%
2026-01-13	393.0600	393.0600	392.8200	392.8200	+1.933%	39	696	-77.662%
2026-01-12	387.8300	387.9100	382.7500	385.3700	-0.831%	100	674	-77.230%
2026-01-09	390.8600	391.1000	387.6000	388.6000	-5.976%	48	624	-77.419%
2026-01-08	413.4000	413.4000	409.7000	413.3000	+1.949%	9	599	-78.768%
2026-01-07	397.6000	405.4000	397.4000	405.4000	+1.067%	13	596	-78.355%
2026-01-06	411.6000	411.6000	401.1000	401.1200	-2.681%	110	586	-78.124%
2026-01-05	417.2000	417.2000	410.4600	412.1700	+0.041%	12	659	-78.710%
2025-12-30	412.7600	413.1400	411.4100	412.0000	+0.012%	374	659	-78.701%
2025-12-29	415.8200	415.8200	411.8900	411.9500	+2.163%	10	724	-78.699%
2025-12-26	403.2300	403.2300	403.2300	403.2300	-4.075%	1	731	-78.238%
2025-12-22	420.6000	420.6000	420.3600	420.3600	-4.943%	3	732	-79.125%
2025-12-19	450.7000	450.7000	442.2200	442.2200	-5.951%	7	733	-80.157%
2025-12-18	470.2000	470.2000	470.2000	470.2000	-6.428%	1	739	-81.338%
2025-12-17	502.5000	502.5000	502.5000	502.5000	+8.527%	1	740	-82.537%
2025-12-12	464.7300	464.7300	462.9500	463.0200	+7.002%	32	741	-81.048%
2025-12-11	435.3600	435.4100	432.6600	432.7200	-5.725%	6	746	-79.721%
2025-12-04	464.5700	465.1100	459.0000	459.0000	-3.713%	3	745	-80.882%
2025-12-01	471.9000	479.1000	471.9000	476.7000	+2.472%	176	744	-81.592%
2025-11-28	468.2000	468.2000	464.1000	465.2000	-2.560%	11	568	-81.137%
2025-11-26	485.4600	485.6100	477.4100	477.4200	-13.032%	88	517	-81.620%
2025-11-24	563.5200	563.5300	548.5100	548.9600	-9.553%	18	517	-84.015%
2025-11-21	609.4200	609.4300	606.9300	606.9400	+7.537%	4	532	-85.542%
2025-11-17	551.9100	564.4000	551.9000	564.4000	+10.825%	7	531	-84.453%
2025-11-13	506.9000	511.9000	506.0300	509.2700	+5.994%	55	533	-82.769%
2025-11-12	480.2600	481.7600	480.2000	480.4700	-0.627%	14	502	-81.737%
2025-11-11	482.8000	485.7000	482.8000	483.5000	-0.800%	5	484	-81.851%
2025-11-10	486.0000	487.4000	486.0000	487.4000	-12.704%	2	484	-81.996%
2025-11-07	548.6000	568.1400	548.6000	558.3300	+19.736%	12	472	-84.283%
2025-10-31	467.9200	467.9200	466.3000	466.3000	+1.370%	4	196	-81.182%
2025-10-30	464.3800	464.5000	460.0000	460.0000	+1.885%	4	195	-80.924%
2025-10-28	451.2900	451.4900	451.2900	451.4900	+0.570%	2	194	-80.564%
2025-10-27	453.4300	453.6900	448.2300	448.9300	-4.746%	132	139	-80.454%
2025-10-24	474.1800	474.3900	471.3000	471.3000	-5.266%	170	139	-81.381%
2025-10-23	496.4000	497.5000	496.4000	497.5000	-4.620%	2	54	-82.362%
2025-10-22	518.9400	521.6000	518.9400	521.6000	+4.445%	2	52	-83.177%
2025-10-21	499.4000	499.4000	499.4000	499.4000	-2.493%	1	53	-82.429%
2025-10-20	512.2400	512.2400	512.1700	512.1700	+0.722%	2	52	-82.867%
2025-10-09	508.5000	508.5000	508.5000	508.5000	+0.615%	1	51	-82.743%
2025-10-08	505.2200	507.1000	504.7900	505.3900	-0.787%	47	50	-82.637%
2025-10-07	491.6000	509.4000	491.6000	509.4000	+2.402%	7	46	-82.774%
2025-10-03	498.8100	498.8100	497.4500	497.4500	-1.005%	14	39	-82.360%
2025-10-02	502.5000	502.5000	502.5000	502.5000	-1.967%	1	26	-82.537%
2025-09-30	512.5800	512.5800	512.5800	512.5800	0.000%	25	25	-82.881%

.dark-mode .LyDtzm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LyDtzm{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P7025SPX Dec 18 2026 7025.00 Put (SPX261218P07025000)option OPRA

SPX20261218P7025
SPX Dec 18 2026 7025.00 Put (SPX261218P07025000)
option OPRA