Dark

SPX20261218P7075
SPX Dec 18 2026 7075.00 Put (SPX261218P07075000)
option OPRA

EOD

Sep 11, 2026

81.10-13.769%(-12.95)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	80.8600	81.1000	80.8600	81.1000	-13.769%	2	2,337	0.000%
2026-09-10	96.6400	96.6400	94.0500	94.0500	+11.645%	5	2,337	-13.769%
2026-09-09	82.8600	84.2400	81.6000	84.2400	+7.862%	66	2,336	-3.727%
2026-09-08	78.1000	78.1000	78.1000	78.1000	+8.805%	1	2,335	+3.841%
2026-09-04	71.7800	71.7800	71.7800	71.7800	+2.543%	2	2,335	+12.984%
2026-09-03	71.4300	71.4300	70.0000	70.0000	-13.548%	7	2,335	+15.857%
2026-09-02	84.7000	84.7000	80.9700	80.9700	-9.933%	17	2,340	+0.161%
2026-09-01	88.0300	92.8200	88.0300	89.9000	+15.404%	50	2,341	-9.789%
2026-08-31	83.1900	83.1900	77.9000	77.9000	-1.666%	11	2,371	+4.108%
2026-08-27	79.1500	79.2200	79.1500	79.2200	-10.959%	58	2,329	+2.373%
2026-08-26	88.9700	88.9700	88.9700	88.9700	-9.491%	4	2,325	-8.846%
2026-08-21	98.3000	98.3000	98.3000	98.3000	-3.324%	1	2,325	-17.497%
2026-08-20	96.9000	101.6800	96.7000	101.6800	+7.826%	141	2,457	-20.240%
2026-08-19	95.7000	95.7000	91.6000	94.3000	-5.775%	55	2,392	-13.998%
2026-08-18	100.0800	100.0800	100.0800	100.0800	+11.884%	2	2,395	-18.965%
2026-08-14	89.4500	89.4500	89.4500	89.4500	-0.089%	4	2,393	-9.335%
2026-08-13	90.0500	90.0500	89.5300	89.5300	-5.269%	14	2,393	-9.416%
2026-08-12	96.3700	96.3700	94.4900	94.5100	-6.795%	51	2,395	-14.189%
2026-08-11	99.8200	101.4000	99.8200	101.4000	+1.512%	12	2,390	-20.020%
2026-08-07	100.3900	100.3900	98.9000	99.8900	-3.395%	15	2,382	-18.811%
2026-08-05	103.5400	103.5400	102.5600	103.4000	-0.385%	28	2,373	-21.567%
2026-08-04	109.8400	109.8400	103.8000	103.8000	-14.904%	7	2,380	-21.869%
2026-08-03	126.9200	126.9200	121.9800	121.9800	-17.066%	10	2,380	-33.514%
2026-07-31	159.2000	170.0000	147.0800	147.0800	-8.714%	72	2,377	-44.860%
2026-07-30	176.4400	176.4400	161.1200	161.1200	-15.245%	8	2,427	-49.665%
2026-07-29	181.9500	190.1000	181.9500	190.1000	+16.841%	11	2,425	-57.338%
2026-07-28	178.6000	178.6000	161.2000	162.7000	-4.670%	82	2,414	-50.154%
2026-07-27	166.0000	179.7000	166.0000	170.6700	-3.989%	81	2,455	-52.481%
2026-07-24	180.7000	181.0000	166.3000	177.7600	-5.275%	34	2,489	-54.377%
2026-07-23	187.6000	187.6600	186.1000	187.6600	+23.088%	8	2,515	-56.784%
2026-07-22	152.4600	152.4600	152.4600	152.4600	-1.000%	40	2,520	-46.806%
2026-07-21	161.4000	161.4000	154.0000	154.0000	-6.892%	203	2,613	-47.338%
2026-07-20	165.4000	165.4000	165.4000	165.4000	-3.501%	1	2,556	-50.967%
2026-07-17	166.1700	174.1100	166.1200	171.4000	+12.393%	23	2,556	-52.684%
2026-07-16	153.7000	158.5000	152.5000	152.5000	+5.829%	6	2,563	-46.820%
2026-07-15	154.8200	154.8200	144.1000	144.1000	-4.582%	29	2,559	-43.720%
2026-07-14	157.8900	157.9000	150.3500	151.0200	-5.138%	149	2,488	-46.299%
2026-07-13	151.2900	161.9100	151.2900	159.2000	+7.983%	19	2,427	-49.058%
2026-07-10	148.0000	148.6000	147.4200	147.4300	-4.490%	134	2,429	-44.991%
2026-07-09	156.1700	156.6100	154.3400	154.3600	-10.183%	69	2,343	-47.460%
2026-07-08	171.8600	171.8600	171.8600	171.8600	+4.538%	4	2,348	-52.810%
2026-07-07	166.6000	166.6000	164.4000	164.4000	+6.823%	3	2,344	-50.669%
2026-07-06	160.8000	160.8000	153.9000	153.9000	-16.231%	55	2,291	-47.303%
2026-07-02	160.9000	183.7200	160.2700	183.7200	+9.130%	23	2,277	-55.857%
2026-06-30	182.3000	182.3000	167.5500	168.3500	-9.294%	25	2,277	-51.827%
2026-06-29	198.7400	198.7400	184.6000	185.6000	-11.913%	137	2,278	-56.304%
2026-06-26	209.3900	214.9000	206.7000	210.7000	-1.593%	74	2,261	-61.509%
2026-06-25	217.5000	217.5000	211.0000	214.1100	-0.321%	36	2,249	-62.122%
2026-06-23	209.6500	218.0300	209.6500	214.8000	+12.531%	10	2,285	-62.244%
2026-06-22	189.6100	192.2800	189.2900	190.8800	+1.424%	722	2,285	-57.513%
2026-06-18	189.6600	189.6600	185.1000	188.2000	-0.397%	14	1,642	-56.908%
2026-06-17	188.9500	188.9500	188.9500	188.9500	+4.739%	1	1,642	-57.079%
2026-06-16	175.9700	180.4000	175.9700	180.4000	+2.152%	9	1,642	-55.044%
2026-06-15	183.2000	183.2000	176.6000	176.6000	-17.011%	242	1,599	-54.077%
2026-06-12	227.4500	227.4500	212.8000	212.8000	-7.034%	26	1,599	-61.889%
2026-06-11	264.0700	265.2000	227.8800	228.9000	-13.315%	20	1,599	-64.570%
2026-06-10	258.7000	264.0600	258.7000	264.0600	+11.606%	12	1,604	-69.287%
2026-06-09	208.3000	236.6000	208.3000	236.6000	+6.056%	48	1,606	-65.723%
2026-06-08	212.0000	223.0900	208.4700	223.0900	+1.543%	324	1,610	-63.647%
2026-06-05	202.2600	219.7000	202.2600	219.7000	+19.728%	3	1,576	-63.086%
2026-06-04	186.1500	186.1500	183.5000	183.5000	-4.288%	40	1,556	-55.804%
2026-06-03	191.0000	191.7200	191.0000	191.7200	+3.242%	10	1,554	-57.699%
2026-06-02	187.1100	188.1800	184.2600	185.7000	+0.487%	192	1,530	-56.327%
2026-06-01	185.5800	187.5300	182.3000	184.8000	+0.599%	41	1,452	-56.115%
2026-05-29	186.2800	188.3000	183.5800	183.7000	-5.553%	1,551	1,408	-55.852%
2026-05-28	194.5000	194.5000	194.5000	194.5000	-5.168%	1	1,204	-58.303%
2026-05-27	205.1000	205.1000	205.1000	205.1000	+1.334%	1	1,204	-60.458%
2026-05-26	202.4000	202.4000	202.4000	202.4000	-9.075%	81	1,204	-59.931%
2026-05-21	235.1600	235.1600	222.6000	222.6000	-4.262%	14	1,176	-63.567%
2026-05-20	238.5000	240.2300	232.5100	232.5100	-6.170%	112	1,175	-65.120%
2026-05-19	250.9000	250.9000	247.8000	247.8000	+1.259%	98	1,137	-67.272%
2026-05-18	247.3100	247.3100	244.7200	244.7200	+0.008%	143	1,137	-66.860%
2026-05-15	245.2000	247.1000	237.8000	244.7000	+7.988%	93	1,137	-66.857%
2026-05-14	234.8500	235.0000	226.6000	226.6000	-6.174%	308	1,023	-64.210%
2026-05-13	246.4000	246.4000	241.4000	241.5100	-3.512%	10	750	-66.420%
2026-05-12	250.3000	250.3000	250.3000	250.3000	+1.050%	1	750	-67.599%
2026-05-11	247.7000	247.7000	247.7000	247.7000	-5.216%	10	750	-67.259%
2026-05-07	261.2800	261.3300	261.2800	261.3300	-0.597%	4	733	-68.966%
2026-05-06	268.3200	268.3900	260.6000	262.9000	-8.253%	61	733	-69.152%
2026-05-05	283.6400	286.6300	283.5200	286.5500	+2.706%	20	703	-71.698%
2026-05-01	275.6000	279.0000	275.6000	279.0000	-5.743%	2	699	-70.932%
2026-04-30	306.2900	306.2900	296.0000	296.0000	-7.702%	3	699	-72.601%
2026-04-29	320.7000	320.7000	320.7000	320.7000	+0.533%	1	700	-74.712%
2026-04-24	319.0000	319.0000	319.0000	319.0000	-4.915%	1	700	-74.577%
2026-04-23	335.4900	335.4900	335.4900	335.4900	+3.642%	1	700	-75.826%
2026-04-22	330.9000	330.9000	323.3000	323.7000	-3.975%	46	700	-74.946%
2026-04-21	344.0000	348.0000	337.1000	337.1000	+0.039%	3	671	-75.942%
2026-04-20	336.9700	336.9700	336.9700	336.9700	+3.907%	1	671	-75.933%
2026-04-17	322.0000	324.3000	322.0000	324.3000	-8.730%	3	670	-74.992%
2026-04-16	355.3200	355.3200	355.3200	355.3200	-5.776%	1	670	-77.176%
2026-04-14	377.1000	377.1000	377.1000	377.1000	-13.608%	1	670	-78.494%
2026-04-09	435.7000	436.5000	435.7000	436.5000	-43.227%	2	671	-81.420%
2026-03-30	727.6000	768.8500	727.6000	768.8500	+9.456%	133	685	-89.452%
2026-03-27	702.4400	702.4400	702.4300	702.4300	+29.695%	14	645	-88.454%
2026-03-16	541.6000	541.6000	541.6000	541.6000	+12.927%	1	659	-85.026%
2026-03-05	479.6000	479.6000	479.6000	479.6000	+7.582%	4	674	-83.090%
2026-03-04	441.8000	446.1000	438.7500	445.8000	+0.270%	85	674	-81.808%
2026-03-02	454.9500	454.9500	444.6000	444.6000	-2.803%	38	634	-81.759%
2026-02-27	450.0300	457.4200	450.0300	457.4200	+10.949%	4	621	-82.270%
2026-02-25	412.2700	412.2800	412.2700	412.2800	-6.661%	14	606	-80.329%
2026-02-24	440.5000	441.8000	440.5000	441.7000	+1.610%	6	606	-81.639%
2026-02-20	435.3000	436.7000	434.2100	434.7000	-6.671%	23	608	-81.343%
2026-02-19	465.6000	465.9000	459.1200	465.7700	+3.069%	10	620	-82.588%
2026-02-18	435.7000	451.9000	432.8000	451.9000	-2.326%	18	616	-82.054%
2026-02-17	491.5000	491.5000	462.5600	462.6600	+11.110%	12	620	-82.471%
2026-02-11	416.4000	416.4000	416.4000	416.4000	+2.840%	1	610	-80.524%
2026-02-09	404.5000	404.9000	404.4000	404.9000	-11.169%	5	611	-79.970%
2026-02-04	423.1000	466.1900	423.1000	455.8100	+5.268%	40	613	-82.207%
2026-02-03	422.9000	435.4000	422.9000	433.0000	+8.440%	13	615	-81.270%
2026-02-02	404.0000	405.3000	398.4000	399.3000	-5.870%	23	615	-79.689%
2026-01-30	425.7000	431.5000	421.3100	424.2000	-5.744%	20	604	-80.882%
2026-01-29	449.8300	450.0500	449.8200	450.0500	+10.659%	4	616	-81.980%
2026-01-28	407.1000	408.3000	406.2000	406.7000	+0.868%	17	599	-80.059%
2026-01-27	398.3000	403.2000	398.2000	403.2000	-4.274%	3	614	-79.886%
2026-01-23	421.2000	421.2000	421.2000	421.2000	+0.501%	3	615	-80.745%
2026-01-22	428.8300	430.2800	416.2000	419.1000	-2.874%	62	615	-80.649%
2026-01-21	463.3000	463.3000	430.9000	431.5000	-9.356%	21	636	-81.205%
2026-01-20	472.8700	476.2300	472.8700	476.0400	+15.712%	84	633	-82.964%
2026-01-16	411.4000	411.4000	411.4000	411.4000	-0.073%	1	590	-80.287%
2026-01-15	404.4000	411.7000	404.1000	411.7000	-4.162%	129	590	-80.301%
2026-01-14	431.7900	444.1500	428.8700	429.5800	+5.289%	377	699	-81.121%
2026-01-09	408.6000	408.6000	408.0000	408.0000	-5.006%	2	551	-80.123%
2026-01-08	429.0000	431.6000	427.0000	429.5000	-0.671%	13	551	-81.118%
2026-01-07	420.9000	432.4000	414.4000	432.4000	+2.285%	129	556	-81.244%
2026-01-06	425.9000	425.9000	422.6300	422.7400	-2.342%	5	496	-80.816%
2025-12-29	432.4500	433.1300	431.8000	432.8800	+1.950%	10	496	-81.265%
2025-12-23	424.7000	424.7000	424.6000	424.6000	-2.860%	6	496	-80.900%
2025-12-22	437.8000	437.8000	437.0000	437.1000	-6.822%	24	496	-81.446%
2025-12-19	469.6000	469.9000	469.1000	469.1000	-2.332%	11	496	-82.712%
2025-12-15	480.3000	480.3000	480.3000	480.3000	+0.795%	1	486	-83.115%
2025-12-12	477.8600	477.8600	476.5100	476.5100	+4.292%	4	485	-82.980%
2025-12-11	457.7000	457.8000	456.3000	456.9000	-0.889%	19	487	-82.250%
2025-12-10	461.0000	461.0000	461.0000	461.0000	-3.637%	1	469	-82.408%
2025-12-08	478.4000	478.5000	478.0000	478.4000	+2.264%	15	468	-83.048%
2025-12-05	467.9500	467.9500	467.8100	467.8100	-2.295%	2	454	-82.664%
2025-12-04	479.5000	479.5000	477.1000	478.8000	-0.577%	21	453	-83.062%
2025-12-01	492.2000	492.2000	480.5400	481.5800	-0.500%	40	433	-83.160%
2025-11-28	489.3000	489.3000	483.5000	484.0000	-7.342%	7	460	-83.244%
2025-11-25	522.3500	522.3500	522.3500	522.3500	-1.536%	30	453	-84.474%
2025-11-20	530.6000	530.6000	529.3000	530.5000	-9.533%	133	423	-84.713%
2025-11-17	544.0000	586.4000	544.0000	586.4000	+7.380%	6	308	-86.170%
2025-11-14	544.4000	546.1000	543.4000	546.1000	-0.128%	5	301	-85.149%
2025-11-13	546.8000	546.8000	546.8000	546.8000	+8.881%	1	299	-85.168%
2025-11-11	502.1000	502.8000	502.0000	502.2000	+1.414%	8	297	-83.851%
2025-11-10	494.4000	495.2000	494.4000	495.2000	-10.290%	3	297	-83.623%
2025-11-07	556.6000	556.6000	548.7900	552.0000	+0.181%	9	295	-85.308%
2025-11-06	551.0000	551.0000	551.0000	551.0000	+15.055%	4	285	-85.281%
2025-10-30	478.9000	478.9000	478.9000	478.9000	+2.460%	1	282	-83.065%
2025-10-28	467.5000	467.5000	467.4000	467.4000	-0.619%	3	282	-82.649%
2025-10-27	470.5900	470.5900	470.3100	470.3100	-4.024%	160	209	-82.756%
2025-10-24	493.6000	493.6000	490.0300	490.0300	-7.174%	190	209	-83.450%
2025-10-22	525.6000	528.9000	525.4000	527.9000	+0.281%	131	138	-84.637%
2025-10-20	526.6000	526.6000	526.4200	526.4200	-11.106%	2	15	-84.594%
2025-10-14	590.9700	594.8100	590.8800	592.1900	+15.178%	50	14	-86.305%
2025-10-08	515.0500	515.0500	514.0700	514.1500	+0.424%	30	34	-84.226%
2025-10-07	511.9000	512.5000	511.9000	511.9800	-1.648%	15	19	-84.160%
2025-10-03	517.5300	520.5600	517.4800	520.5600	0.000%	16	8	-84.421%

.dark-mode .x0fv5W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x0fv5W{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P7075SPX Dec 18 2026 7075.00 Put (SPX261218P07075000)option OPRA

SPX20261218P7075
SPX Dec 18 2026 7075.00 Put (SPX261218P07075000)
option OPRA