Dark

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

EOD

Jul 8, 2026

171.86+4.538%(+7.46)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	171.8600	171.8600	171.8600	171.8600	+4.538%	4	2,348	0.000%
2026-07-07	166.6000	166.6000	164.4000	164.4000	+6.823%	3	2,344	+4.538%
2026-07-06	160.8000	160.8000	153.9000	153.9000	-16.231%	55	2,291	+11.670%
2026-07-02	160.9000	183.7200	160.2700	183.7200	+9.130%	23	2,277	-6.455%
2026-06-30	182.3000	182.3000	167.5500	168.3500	-9.294%	25	2,277	+2.085%
2026-06-29	198.7400	198.7400	184.6000	185.6000	-11.913%	137	2,278	-7.403%
2026-06-26	209.3900	214.9000	206.7000	210.7000	-1.593%	74	2,261	-18.434%
2026-06-25	217.5000	217.5000	211.0000	214.1100	-0.321%	36	2,249	-19.733%
2026-06-23	209.6500	218.0300	209.6500	214.8000	+12.531%	10	2,285	-19.991%
2026-06-22	189.6100	192.2800	189.2900	190.8800	+1.424%	722	2,285	-9.964%
2026-06-18	189.6600	189.6600	185.1000	188.2000	-0.397%	14	1,642	-8.682%
2026-06-17	188.9500	188.9500	188.9500	188.9500	+4.739%	1	1,642	-9.045%
2026-06-16	175.9700	180.4000	175.9700	180.4000	+2.152%	9	1,642	-4.734%
2026-06-15	183.2000	183.2000	176.6000	176.6000	-17.011%	242	1,599	-2.684%
2026-06-12	227.4500	227.4500	212.8000	212.8000	-7.034%	26	1,599	-19.239%
2026-06-11	264.0700	265.2000	227.8800	228.9000	-13.315%	20	1,599	-24.919%
2026-06-10	258.7000	264.0600	258.7000	264.0600	+11.606%	12	1,604	-34.916%
2026-06-09	208.3000	236.6000	208.3000	236.6000	+6.056%	48	1,606	-27.363%
2026-06-08	212.0000	223.0900	208.4700	223.0900	+1.543%	324	1,610	-22.964%
2026-06-05	202.2600	219.7000	202.2600	219.7000	+19.728%	3	1,576	-21.775%
2026-06-04	186.1500	186.1500	183.5000	183.5000	-4.288%	40	1,556	-6.343%
2026-06-03	191.0000	191.7200	191.0000	191.7200	+3.242%	10	1,554	-10.359%
2026-06-02	187.1100	188.1800	184.2600	185.7000	+0.487%	192	1,530	-7.453%
2026-06-01	185.5800	187.5300	182.3000	184.8000	+0.599%	41	1,452	-7.002%
2026-05-29	186.2800	188.3000	183.5800	183.7000	-5.553%	1,551	1,408	-6.445%
2026-05-28	194.5000	194.5000	194.5000	194.5000	-5.168%	1	1,204	-11.640%
2026-05-27	205.1000	205.1000	205.1000	205.1000	+1.334%	1	1,204	-16.207%
2026-05-26	202.4000	202.4000	202.4000	202.4000	-9.075%	81	1,204	-15.089%
2026-05-21	235.1600	235.1600	222.6000	222.6000	-4.262%	14	1,176	-22.794%
2026-05-20	238.5000	240.2300	232.5100	232.5100	-6.170%	112	1,175	-26.085%
2026-05-19	250.9000	250.9000	247.8000	247.8000	+1.259%	98	1,137	-30.646%
2026-05-18	247.3100	247.3100	244.7200	244.7200	+0.008%	143	1,137	-29.773%
2026-05-15	245.2000	247.1000	237.8000	244.7000	+7.988%	93	1,137	-29.767%
2026-05-14	234.8500	235.0000	226.6000	226.6000	-6.174%	308	1,023	-24.157%
2026-05-13	246.4000	246.4000	241.4000	241.5100	-3.512%	10	750	-28.839%
2026-05-12	250.3000	250.3000	250.3000	250.3000	+1.050%	1	750	-31.338%
2026-05-11	247.7000	247.7000	247.7000	247.7000	-5.216%	10	750	-30.618%
2026-05-07	261.2800	261.3300	261.2800	261.3300	-0.597%	4	733	-34.236%
2026-05-06	268.3200	268.3900	260.6000	262.9000	-8.253%	61	733	-34.629%
2026-05-05	283.6400	286.6300	283.5200	286.5500	+2.706%	20	703	-40.024%
2026-05-01	275.6000	279.0000	275.6000	279.0000	-5.743%	2	699	-38.401%
2026-04-30	306.2900	306.2900	296.0000	296.0000	-7.702%	3	699	-41.939%
2026-04-29	320.7000	320.7000	320.7000	320.7000	+0.533%	1	700	-46.411%
2026-04-24	319.0000	319.0000	319.0000	319.0000	-4.915%	1	700	-46.125%
2026-04-23	335.4900	335.4900	335.4900	335.4900	+3.642%	1	700	-48.773%
2026-04-22	330.9000	330.9000	323.3000	323.7000	-3.975%	46	700	-46.908%
2026-04-21	344.0000	348.0000	337.1000	337.1000	+0.039%	3	671	-49.018%
2026-04-20	336.9700	336.9700	336.9700	336.9700	+3.907%	1	671	-48.998%
2026-04-17	322.0000	324.3000	322.0000	324.3000	-8.730%	3	670	-47.006%
2026-04-16	355.3200	355.3200	355.3200	355.3200	-5.776%	1	670	-51.632%
2026-04-14	377.1000	377.1000	377.1000	377.1000	-13.608%	1	670	-54.426%
2026-04-09	435.7000	436.5000	435.7000	436.5000	-43.227%	2	671	-60.628%
2026-03-30	727.6000	768.8500	727.6000	768.8500	+9.456%	133	685	-77.647%
2026-03-27	702.4400	702.4400	702.4300	702.4300	+29.695%	14	645	-75.534%
2026-03-16	541.6000	541.6000	541.6000	541.6000	+12.927%	1	659	-68.268%
2026-03-05	479.6000	479.6000	479.6000	479.6000	+7.582%	4	674	-64.166%
2026-03-04	441.8000	446.1000	438.7500	445.8000	+0.270%	85	674	-61.449%
2026-03-02	454.9500	454.9500	444.6000	444.6000	-2.803%	38	634	-61.345%
2026-02-27	450.0300	457.4200	450.0300	457.4200	+10.949%	4	621	-62.428%
2026-02-25	412.2700	412.2800	412.2700	412.2800	-6.661%	14	606	-58.315%
2026-02-24	440.5000	441.8000	440.5000	441.7000	+1.610%	6	606	-61.091%
2026-02-20	435.3000	436.7000	434.2100	434.7000	-6.671%	23	608	-60.465%
2026-02-19	465.6000	465.9000	459.1200	465.7700	+3.069%	10	620	-63.102%
2026-02-18	435.7000	451.9000	432.8000	451.9000	-2.326%	18	616	-61.969%
2026-02-17	491.5000	491.5000	462.5600	462.6600	+11.110%	12	620	-62.854%
2026-02-11	416.4000	416.4000	416.4000	416.4000	+2.840%	1	610	-58.727%
2026-02-09	404.5000	404.9000	404.4000	404.9000	-11.169%	5	611	-57.555%
2026-02-04	423.1000	466.1900	423.1000	455.8100	+5.268%	40	613	-62.296%
2026-02-03	422.9000	435.4000	422.9000	433.0000	+8.440%	13	615	-60.309%
2026-02-02	404.0000	405.3000	398.4000	399.3000	-5.870%	23	615	-56.960%
2026-01-30	425.7000	431.5000	421.3100	424.2000	-5.744%	20	604	-59.486%
2026-01-29	449.8300	450.0500	449.8200	450.0500	+10.659%	4	616	-61.813%
2026-01-28	407.1000	408.3000	406.2000	406.7000	+0.868%	17	599	-57.743%
2026-01-27	398.3000	403.2000	398.2000	403.2000	-4.274%	3	614	-57.376%
2026-01-23	421.2000	421.2000	421.2000	421.2000	+0.501%	3	615	-59.198%
2026-01-22	428.8300	430.2800	416.2000	419.1000	-2.874%	62	615	-58.993%
2026-01-21	463.3000	463.3000	430.9000	431.5000	-9.356%	21	636	-60.171%
2026-01-20	472.8700	476.2300	472.8700	476.0400	+15.712%	84	633	-63.898%
2026-01-16	411.4000	411.4000	411.4000	411.4000	-0.073%	1	590	-58.226%
2026-01-15	404.4000	411.7000	404.1000	411.7000	-4.162%	129	590	-58.256%
2026-01-14	431.7900	444.1500	428.8700	429.5800	+5.289%	377	699	-59.993%
2026-01-09	408.6000	408.6000	408.0000	408.0000	-5.006%	2	551	-57.877%
2026-01-08	429.0000	431.6000	427.0000	429.5000	-0.671%	13	551	-59.986%
2026-01-07	420.9000	432.4000	414.4000	432.4000	+2.285%	129	556	-60.254%
2026-01-06	425.9000	425.9000	422.6300	422.7400	-2.342%	5	496	-59.346%
2025-12-29	432.4500	433.1300	431.8000	432.8800	+1.950%	10	496	-60.298%
2025-12-23	424.7000	424.7000	424.6000	424.6000	-2.860%	6	496	-59.524%
2025-12-22	437.8000	437.8000	437.0000	437.1000	-6.822%	24	496	-60.682%
2025-12-19	469.6000	469.9000	469.1000	469.1000	-2.332%	11	496	-63.364%
2025-12-15	480.3000	480.3000	480.3000	480.3000	+0.795%	1	486	-64.218%
2025-12-12	477.8600	477.8600	476.5100	476.5100	+4.292%	4	485	-63.934%
2025-12-11	457.7000	457.8000	456.3000	456.9000	-0.889%	19	487	-62.386%
2025-12-10	461.0000	461.0000	461.0000	461.0000	-3.637%	1	469	-62.720%
2025-12-08	478.4000	478.5000	478.0000	478.4000	+2.264%	15	468	-64.076%
2025-12-05	467.9500	467.9500	467.8100	467.8100	-2.295%	2	454	-63.263%
2025-12-04	479.5000	479.5000	477.1000	478.8000	-0.577%	21	453	-64.106%
2025-12-01	492.2000	492.2000	480.5400	481.5800	-0.500%	40	433	-64.313%
2025-11-28	489.3000	489.3000	483.5000	484.0000	-7.342%	7	460	-64.492%
2025-11-25	522.3500	522.3500	522.3500	522.3500	-1.536%	30	453	-67.099%
2025-11-20	530.6000	530.6000	529.3000	530.5000	-9.533%	133	423	-67.604%
2025-11-17	544.0000	586.4000	544.0000	586.4000	+7.380%	6	308	-70.692%
2025-11-14	544.4000	546.1000	543.4000	546.1000	-0.128%	5	301	-68.530%
2025-11-13	546.8000	546.8000	546.8000	546.8000	+8.881%	1	299	-68.570%
2025-11-11	502.1000	502.8000	502.0000	502.2000	+1.414%	8	297	-65.779%
2025-11-10	494.4000	495.2000	494.4000	495.2000	-10.290%	3	297	-65.295%
2025-11-07	556.6000	556.6000	548.7900	552.0000	+0.181%	9	295	-68.866%
2025-11-06	551.0000	551.0000	551.0000	551.0000	+15.055%	4	285	-68.809%
2025-10-30	478.9000	478.9000	478.9000	478.9000	+2.460%	1	282	-64.114%
2025-10-28	467.5000	467.5000	467.4000	467.4000	-0.619%	3	282	-63.231%
2025-10-27	470.5900	470.5900	470.3100	470.3100	-4.024%	160	209	-63.458%
2025-10-24	493.6000	493.6000	490.0300	490.0300	-7.174%	190	209	-64.929%
2025-10-22	525.6000	528.9000	525.4000	527.9000	+0.281%	131	138	-67.445%
2025-10-20	526.6000	526.6000	526.4200	526.4200	-11.106%	2	15	-67.353%
2025-10-14	590.9700	594.8100	590.8800	592.1900	+15.178%	50	14	-70.979%
2025-10-08	515.0500	515.0500	514.0700	514.1500	+0.424%	30	34	-66.574%
2025-10-07	511.9000	512.5000	511.9000	511.9800	-1.648%	15	19	-66.432%
2025-10-03	517.5300	520.5600	517.4800	520.5600	0.000%	16	8	-66.986%

.dark-mode .FKv2rz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FKv2rz{ 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