Dark

SPX20261218P7050
SPX Dec 18 2026 7050.00 Put (SPX261218P07050000)
option OPRA

EOD

Sep 11, 2026

75.15-19.883%(-18.65)78

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	78.4000	78.4000	75.1500	75.1500	-19.883%	78	6,187	0.000%
2026-09-10	91.3600	94.0000	89.6200	93.8000	+14.404%	327	6,112	-19.883%
2026-09-09	78.1800	81.9900	78.1800	81.9900	+19.868%	4	6,108	-8.342%
2026-09-04	67.4000	69.3000	67.4000	68.4000	+0.573%	49	6,114	+9.868%
2026-09-03	73.0300	73.7000	67.3100	68.0100	-11.641%	16	6,114	+10.498%
2026-09-02	81.9000	81.9000	76.9700	76.9700	-11.171%	73	6,122	-2.365%
2026-09-01	83.6400	86.6500	80.5300	86.6500	+11.922%	8	6,115	-13.272%
2026-08-31	80.2000	80.2000	77.1500	77.4200	-1.689%	135	6,118	-2.932%
2026-08-28	77.8000	78.7500	77.8000	78.7500	+2.047%	3	5,992	-4.571%
2026-08-27	77.1700	77.1700	77.1700	77.1700	-10.444%	2	5,995	-2.618%
2026-08-26	86.0000	86.3800	86.0000	86.1700	-2.907%	7	5,995	-12.789%
2026-08-25	90.5800	90.5800	88.7500	88.7500	-4.519%	4	5,992	-15.324%
2026-08-24	94.5200	95.1000	91.6500	92.9500	-5.711%	33	5,988	-19.150%
2026-08-20	97.6700	98.5800	94.2700	98.5800	+9.655%	13	5,984	-23.767%
2026-08-19	92.5800	92.5800	89.6000	89.9000	-7.272%	71	5,988	-16.407%
2026-08-18	97.5400	97.5400	96.9500	96.9500	+5.610%	6	6,034	-22.486%
2026-08-17	88.1000	91.8000	88.1000	91.8000	+5.336%	24	6,031	-18.137%
2026-08-14	87.1100	87.2000	87.1100	87.1500	-0.149%	16	6,048	-13.769%
2026-08-13	89.3200	89.3200	86.1300	87.2800	-6.991%	115	6,064	-13.898%
2026-08-12	93.8400	93.8400	93.8400	93.8400	-4.828%	1	6,142	-19.917%
2026-08-11	96.1000	98.6000	96.1000	98.6000	+2.282%	16	6,143	-23.783%
2026-08-10	95.4000	97.2000	92.8000	96.4000	0.000%	539	6,148	-22.044%
2026-08-07	98.0000	100.7000	95.6000	96.4000	-3.513%	1,541	5,648	-22.044%
2026-08-06	101.0700	101.3000	99.4500	99.9100	-1.469%	28	4,310	-24.782%
2026-08-05	99.0000	101.7000	98.8000	101.4000	+0.406%	68	4,297	-25.888%
2026-08-04	111.7300	111.7300	100.4300	100.9900	-13.831%	77	4,310	-25.587%
2026-08-03	121.8400	121.8400	117.2000	117.2000	-16.997%	13	4,313	-35.879%
2026-07-31	144.9100	144.9100	141.2000	141.2000	-27.930%	72	4,314	-46.778%
2026-07-29	181.9800	195.9200	180.1900	195.9200	+22.988%	18	4,254	-61.643%
2026-07-28	171.0100	171.0100	156.3700	159.3000	-6.940%	12	4,262	-52.825%
2026-07-27	171.1800	171.1800	171.1800	171.1800	+3.714%	4	4,270	-56.099%
2026-07-24	175.6200	176.4600	165.0500	165.0500	-5.307%	93	4,270	-54.468%
2026-07-23	181.3300	182.6000	174.3000	174.3000	+16.200%	29	4,273	-56.885%
2026-07-21	153.9800	159.3000	149.4000	150.0000	-9.742%	36	4,290	-49.900%
2026-07-20	162.0000	166.1900	160.5000	166.1900	-0.841%	32	4,303	-54.781%
2026-07-17	162.7000	171.2000	162.7000	167.6000	+13.014%	17	4,305	-55.161%
2026-07-16	146.2000	149.0800	146.1400	148.3000	+5.552%	69	4,303	-49.326%
2026-07-15	141.7000	141.7000	140.5000	140.5000	-5.489%	9	4,272	-46.512%
2026-07-14	148.6600	148.6600	148.6600	148.6600	-4.152%	30	4,263	-49.448%
2026-07-13	145.8000	159.0000	145.8000	155.1000	+8.789%	93	4,263	-51.547%
2026-07-10	147.2500	147.8800	142.5700	142.5700	-6.432%	75	4,207	-47.289%
2026-07-09	158.5000	158.5000	151.8000	152.3700	-11.618%	745	4,185	-50.679%
2026-07-08	168.7000	178.0100	168.7000	172.4000	+7.281%	610	4,404	-56.410%
2026-07-07	157.1400	162.1800	152.9200	160.7000	+7.384%	678	4,009	-53.236%
2026-07-06	154.5700	154.5700	149.6500	149.6500	-15.270%	4	3,447	-49.783%
2026-07-02	155.6200	176.6200	155.6200	176.6200	+6.398%	17	3,437	-57.451%
2026-07-01	171.9200	172.1000	158.7100	166.0000	+1.158%	32	3,437	-54.729%
2026-06-30	173.7000	173.7000	163.8100	164.1000	-9.237%	18	3,451	-54.205%
2026-06-29	201.4500	201.4500	180.8000	180.8000	-10.068%	66	3,447	-58.435%
2026-06-26	209.0000	209.0000	200.0000	201.0400	-3.393%	64	3,431	-62.619%
2026-06-25	201.3000	208.1000	201.3000	208.1000	-4.366%	134	3,413	-63.888%
2026-06-24	206.0700	217.6000	202.4000	217.6000	+3.966%	60	3,356	-65.464%
2026-06-23	204.3000	214.0500	203.4200	209.3000	+13.973%	115	3,328	-64.095%
2026-06-22	176.8000	186.0000	176.8000	183.6400	+3.751%	543	3,336	-59.078%
2026-06-18	178.9000	183.6000	177.0000	177.0000	-13.982%	42	2,757	-57.542%
2026-06-17	176.3000	205.7700	176.3000	205.7700	+18.293%	28	2,757	-63.479%
2026-06-16	171.4000	176.3000	171.4000	173.9500	+1.075%	175	2,757	-56.798%
2026-06-15	178.7000	178.7000	171.6000	172.1000	-18.242%	93	2,199	-56.334%
2026-06-12	216.0300	216.3600	208.9000	210.5000	-4.148%	70	2,199	-64.299%
2026-06-11	247.1000	258.5000	219.1600	219.6100	-15.215%	24	2,199	-65.780%
2026-06-10	253.8000	262.9100	249.6000	259.0200	+6.945%	55	2,219	-70.987%
2026-06-09	203.8800	242.2000	203.8800	242.2000	+11.510%	51	2,229	-68.972%
2026-06-08	210.8800	219.8000	210.8800	217.2000	-8.854%	43	2,196	-65.401%
2026-06-05	206.0100	238.3000	206.0100	238.3000	+33.010%	12	2,184	-68.464%
2026-06-04	188.3500	188.3500	179.1600	179.1600	-5.626%	112	2,180	-58.054%
2026-06-03	189.7200	189.8400	185.7900	189.8400	+4.739%	164	2,079	-60.414%
2026-06-02	182.4000	182.6100	179.9800	181.2500	+0.611%	54	2,048	-58.538%
2026-06-01	180.9000	183.8600	177.1400	180.1500	-0.470%	117	2,037	-58.285%
2026-05-29	181.1800	183.5100	180.3400	181.0000	-3.467%	841	1,983	-58.481%
2026-05-28	189.1500	189.1500	187.4100	187.5000	-6.287%	10	1,583	-59.920%
2026-05-26	198.2900	203.6600	197.5000	200.0800	-7.143%	33	1,587	-62.440%
2026-05-21	215.4700	215.4700	215.4700	215.4700	-4.912%	1	1,573	-65.123%
2026-05-20	234.8400	234.8400	226.6000	226.6000	-6.402%	34	1,573	-66.836%
2026-05-19	242.2400	244.0000	241.8000	242.1000	+4.466%	7	1,603	-68.959%
2026-05-18	231.7500	231.7500	231.7500	231.7500	-2.421%	2	1,603	-67.573%
2026-05-15	239.2100	241.5000	232.4000	237.5000	+6.359%	50	1,603	-68.358%
2026-05-14	232.2600	232.2800	223.3000	223.3000	-5.741%	19	1,604	-66.346%
2026-05-13	245.4800	245.9600	235.7500	236.9000	-3.148%	13	1,608	-68.278%
2026-05-12	252.1600	256.5000	244.6000	244.6000	+1.389%	70	1,608	-69.276%
2026-05-11	241.1000	241.7000	241.1000	241.2500	-2.130%	22	1,608	-68.850%
2026-05-08	246.5000	246.5000	246.5000	246.5000	-4.309%	3	1,554	-69.513%
2026-05-07	249.7700	257.6000	249.7700	257.6000	+2.425%	156	1,532	-70.827%
2026-05-06	257.2000	259.7000	251.4000	251.5000	-8.658%	26	1,442	-70.119%
2026-05-05	279.7600	279.9700	275.3400	275.3400	-2.185%	89	1,455	-72.706%
2026-05-04	281.7100	281.7100	281.4900	281.4900	-1.335%	45	1,432	-73.303%
2026-04-30	289.8800	290.1100	285.3000	285.3000	-8.470%	11	1,428	-73.659%
2026-04-29	311.6000	311.7000	311.6000	311.7000	-0.606%	2	1,425	-75.890%
2026-04-28	320.5000	320.5000	313.6000	313.6000	+1.884%	3	1,424	-76.036%
2026-04-27	311.5800	311.5800	307.8000	307.8000	-0.485%	7	1,422	-75.585%
2026-04-24	314.1700	314.1700	309.3000	309.3000	-6.471%	29	1,417	-75.703%
2026-04-23	328.9700	330.7000	328.9700	330.7000	+3.570%	452	1,421	-77.275%
2026-04-22	320.1500	324.1000	319.3000	319.3000	-2.948%	11	1,168	-76.464%
2026-04-21	334.1000	337.4000	329.0000	329.0000	+1.013%	26	1,152	-77.158%
2026-04-20	328.5200	328.5200	325.7000	325.7000	-4.961%	3	1,152	-76.927%
2026-04-16	357.6300	357.6300	342.7000	342.7000	-1.850%	258	1,151	-78.071%
2026-04-15	359.8400	359.8400	349.1600	349.1600	-5.300%	7	1,040	-78.477%
2026-04-14	368.3100	368.7000	367.0100	368.7000	-7.703%	31	1,035	-79.618%
2026-04-13	429.9700	429.9700	399.4700	399.4700	-4.924%	21	1,066	-81.188%
2026-04-10	424.6800	425.7400	420.1600	420.1600	-1.866%	33	1,086	-82.114%
2026-04-09	461.7000	461.7400	428.1500	428.1500	-7.547%	21	1,089	-82.448%
2026-04-08	466.1500	466.2000	463.1000	463.1000	-26.867%	6	1,089	-83.772%
2026-04-02	633.2300	633.2300	633.2300	633.2300	-11.225%	3	1,085	-88.132%
2026-03-30	713.3000	713.3000	713.3000	713.3000	+17.034%	1	1,085	-89.464%
2026-03-24	609.4800	609.4800	609.4800	609.4800	+0.262%	10	1,084	-87.670%
2026-03-20	604.1600	607.8900	604.1600	607.8900	+14.848%	2	1,094	-87.638%
2026-03-16	529.3000	529.3000	529.3000	529.3000	-7.522%	1	1,094	-85.802%
2026-03-13	528.8100	572.3500	528.8100	572.3500	+23.840%	3	1,094	-86.870%
2026-03-10	486.1500	486.2400	462.1700	462.1700	-8.311%	4	1,095	-83.740%
2026-03-06	516.8800	516.8800	503.6400	504.0600	+8.098%	12	1,096	-85.091%
2026-03-05	472.0500	493.8500	466.3000	466.3000	+6.827%	25	1,107	-83.884%
2026-03-04	467.3000	467.3000	428.8000	436.5000	-9.855%	105	1,122	-82.784%
2026-03-03	484.4800	484.4800	484.2200	484.2200	+10.805%	4	1,117	-84.480%
2026-03-02	452.2700	453.2900	435.7000	437.0000	+0.599%	20	1,117	-82.803%
2026-02-27	451.0500	453.0700	434.4000	434.4000	+3.256%	66	1,134	-82.700%
2026-02-26	427.3900	427.3900	420.7000	420.7000	-8.603%	4	1,126	-82.137%
2026-02-23	465.1300	465.4400	460.3000	460.3000	+3.438%	13	1,126	-83.674%
2026-02-20	445.0000	445.0000	445.0000	445.0000	-0.067%	1	1,131	-83.112%
2026-02-19	448.6000	449.1000	445.3000	445.3000	+4.335%	6	1,130	-83.124%
2026-02-18	448.0300	448.0300	426.8000	426.8000	-4.775%	4	1,135	-82.392%
2026-02-17	485.5700	490.5000	448.2000	448.2000	+9.839%	220	1,136	-83.233%
2026-02-12	405.4200	408.0500	404.4800	408.0500	-0.935%	32	1,193	-81.583%
2026-02-10	413.0000	414.5000	411.9000	411.9000	-0.579%	10	1,193	-81.755%
2026-02-09	414.3000	414.3000	414.3000	414.3000	-6.140%	1	1,202	-81.861%
2026-02-06	441.4000	441.4000	441.4000	441.4000	-5.583%	1	1,203	-82.975%
2026-02-05	480.1000	488.6700	464.0900	467.5000	+8.569%	98	1,204	-83.925%
2026-02-04	441.0000	441.4000	428.0000	430.6000	-1.442%	12	1,141	-82.548%
2026-02-03	436.9000	436.9000	436.9000	436.9000	+11.708%	3	1,141	-82.799%
2026-02-02	400.0000	400.0000	389.4000	391.1100	-5.597%	7	1,141	-80.785%
2026-01-29	414.3000	414.3000	414.3000	414.3000	+4.184%	151	1,160	-81.861%
2026-01-28	398.7000	399.1400	397.4100	397.6600	+1.224%	8	1,131	-81.102%
2026-01-27	392.8100	393.1100	390.2000	392.8500	-1.160%	12	1,126	-80.871%
2026-01-26	401.5000	401.5000	396.9000	397.4600	-2.871%	45	1,120	-81.092%
2026-01-22	409.2600	409.2600	409.2100	409.2100	-2.406%	208	1,107	-81.635%
2026-01-21	456.0000	458.1300	419.3000	419.3000	-10.158%	115	1,128	-82.077%
2026-01-20	463.7600	469.9600	463.7400	466.7100	+16.242%	158	931	-83.898%
2026-01-16	404.5000	411.1000	401.5000	401.5000	+1.394%	5	1,001	-81.283%
2026-01-15	398.8300	401.1800	393.7000	395.9800	-4.810%	124	1,001	-81.022%
2026-01-14	426.9000	434.2000	415.9900	415.9900	+3.223%	7	991	-81.935%
2026-01-13	395.3700	403.2200	395.3700	403.0000	+2.932%	8	989	-81.352%
2026-01-12	397.1200	397.1200	391.5100	391.5200	-1.106%	8	989	-80.806%
2026-01-09	419.5400	420.2300	395.9000	395.9000	-5.219%	16	987	-81.018%
2026-01-08	422.7000	423.2100	417.7000	417.7000	-0.595%	3	985	-82.009%
2026-01-07	412.1000	420.2000	406.2000	420.2000	+2.463%	42	985	-82.116%
2026-01-06	417.8000	417.8000	409.3000	410.1000	-2.473%	6	975	-81.675%
2026-01-05	420.7000	420.7000	420.5000	420.5000	+0.071%	2	952	-82.128%
2025-12-30	420.6700	420.6700	420.2000	420.2000	+0.303%	4	952	-82.116%
2025-12-29	420.9400	424.1400	418.8700	418.9300	+1.835%	82	953	-82.061%
2025-12-26	412.8600	412.9700	411.3800	411.3800	-1.039%	5	952	-81.732%
2025-12-23	415.9000	416.0000	415.7000	415.7000	-3.516%	12	951	-81.922%
2025-12-22	432.8000	432.8000	430.8500	430.8500	-4.713%	2	946	-82.558%
2025-12-19	460.1000	460.1000	452.1600	452.1600	-10.957%	16	947	-83.380%
2025-12-17	507.8000	507.8000	507.8000	507.8000	+3.464%	70	954	-85.201%
2025-12-16	489.4900	490.8000	489.4900	490.8000	+4.281%	20	884	-84.688%
2025-12-12	467.0600	472.2800	466.9600	470.6500	+6.362%	42	864	-84.033%
2025-12-11	442.5000	442.5000	442.5000	442.5000	-5.327%	1	870	-83.017%
2025-12-09	462.5000	467.4000	462.5000	467.4000	+2.006%	21	870	-83.922%
2025-12-05	458.3800	458.3800	458.2100	458.2100	-3.413%	100	853	-83.599%
2025-12-03	474.4000	474.4000	474.4000	474.4000	+0.353%	1	803	-84.159%
2025-12-01	477.0400	477.0400	472.7300	472.7300	-0.331%	14	803	-84.103%
2025-11-28	480.7000	480.7000	474.1000	474.3000	-2.998%	48	791	-84.156%
2025-11-26	487.0000	488.9600	487.0000	488.9600	-17.800%	5	741	-84.631%
2025-11-21	594.8700	594.8700	594.8400	594.8400	+2.034%	4	741	-87.366%
2025-11-19	582.9800	582.9800	582.9800	582.9800	-4.841%	10	743	-87.109%
2025-11-18	605.2500	612.6400	605.2500	612.6400	+8.900%	12	733	-87.733%
2025-11-17	526.8000	562.5700	526.8000	562.5700	+7.034%	6	723	-86.642%
2025-11-14	552.8700	552.8700	525.6000	525.6000	-0.502%	6	723	-85.702%
2025-11-13	534.7300	536.9700	528.2500	528.2500	+7.923%	80	718	-85.774%
2025-11-12	489.6900	489.6900	489.4700	489.4700	+0.596%	2	638	-84.647%
2025-11-10	495.3000	495.3000	486.5700	486.5700	-12.346%	2	639	-84.555%
2025-11-07	556.9000	556.9000	555.1000	555.1000	+17.095%	6	636	-86.462%
2025-10-30	476.5000	476.5000	472.6700	474.0600	+3.613%	7	631	-84.148%
2025-10-28	457.4300	457.5300	457.4300	457.5300	-0.109%	2	629	-83.575%
2025-10-27	461.0800	461.1000	457.2800	458.0300	-5.038%	9	624	-83.593%
2025-10-24	483.4500	483.4500	480.4300	482.3300	-11.009%	10	624	-84.419%
2025-10-22	530.3700	542.0000	528.2000	542.0000	+7.178%	402	619	-86.135%
2025-10-21	506.3900	506.5800	505.1200	505.7000	-9.269%	144	621	-85.139%
2025-10-17	559.0600	559.0600	554.4300	557.3600	+5.463%	30	559	-86.517%
2025-10-15	529.8600	529.8600	528.4900	528.4900	+3.100%	400	549	-85.780%
2025-10-09	512.6000	512.6000	512.6000	512.6000	+1.384%	2	149	-85.339%
2025-10-08	516.4000	516.4000	505.6000	505.6000	+0.663%	7	148	-85.136%
2025-10-07	501.3000	502.2700	501.3000	502.2700	-1.068%	76	109	-85.038%
2025-10-03	508.0800	508.0800	507.6900	507.6900	+0.501%	110	109	-85.198%
2025-10-02	505.1000	505.1600	505.1000	505.1600	-3.841%	2	54	-85.124%
2025-09-29	519.2600	525.3400	519.2600	525.3400	+1.515%	22	54	-85.695%
2025-09-23	517.5000	517.5000	517.5000	517.5000	-1.914%	2	34	-85.478%
2025-09-19	527.6000	527.6000	527.6000	527.6000	+0.897%	1	32	-85.756%
2025-09-18	520.7800	522.9100	520.7600	522.9100	-4.432%	42	32	-85.629%
2025-09-11	546.7700	547.1600	546.7700	547.1600	-2.623%	2	27	-86.265%
2025-09-10	561.9000	561.9000	561.9000	561.9000	-1.816%	2	26	-86.626%
2025-09-05	572.2900	572.2900	572.2900	572.2900	-1.270%	1	24	-86.869%
2025-09-04	587.3800	587.3800	579.4100	579.6500	-3.469%	4	23	-87.035%
2025-08-25	600.4800	600.4800	600.4800	600.4800	-16.843%	1	23	-87.485%
2025-08-01	722.1000	722.1000	722.1000	722.1000	+13.271%	1	22	-89.593%
2025-07-30	637.5000	637.5000	637.5000	637.5000	-0.777%	1	22	-88.212%
2025-07-25	641.6400	642.4900	641.6400	642.4900	-5.884%	4	22	-88.303%
2025-07-22	682.5400	682.6600	682.5400	682.6600	+1.931%	2	21	-88.992%
2025-07-21	670.9800	670.9800	669.6800	669.7300	-27.459%	40	20	-88.779%
2025-05-28	923.0500	923.2600	923.0500	923.2400	+20.480%	8	8	-91.860%
2025-02-13	766.3000	766.3000	766.3000	766.3000	-1.020%	1	4	-90.193%
2025-02-10	774.2000	774.2000	774.2000	774.2000	+0.807%	1	4	-90.293%
2025-02-06	768.0000	768.0000	768.0000	768.0000	-2.981%	1	3	-90.215%
2025-01-21	791.6000	791.6000	791.6000	791.6000	+1.318%	1	0	-90.507%
2024-12-24	781.3000	781.3000	781.3000	781.3000	0.000%	1	0	-90.381%

.dark-mode .gczMFN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gczMFN{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P7050SPX Dec 18 2026 7050.00 Put (SPX261218P07050000)option OPRA

SPX20261218P7050
SPX Dec 18 2026 7050.00 Put (SPX261218P07050000)
option OPRA