Dark

SPX20261218P7100
SPX Dec 18 2026 7100.00 Put (SPX261218P07100000)
option OPRA

EOD

Jul 8, 2026

172.18+1.870%(+3.16)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	189.2900	189.2900	172.1800	172.1800	+1.870%	21	12,414	0.000%
2026-07-07	166.5200	173.1700	161.8400	169.0200	+5.902%	213	12,293	+1.870%
2026-07-06	164.2900	165.2500	158.3000	159.6000	-9.922%	100	12,260	+7.882%
2026-07-02	165.2700	188.5900	164.8000	177.1800	+1.096%	119	12,113	-2.822%
2026-07-01	186.1800	186.1800	168.1800	175.2600	+0.206%	480	12,113	-1.757%
2026-06-30	181.0500	181.0500	171.7200	174.9000	-10.606%	38	12,076	-1.555%
2026-06-29	201.3000	201.3000	195.6500	195.6500	-15.266%	179	12,044	-11.996%
2026-06-26	236.1100	237.0800	230.9000	230.9000	+5.338%	722	12,017	-25.431%
2026-06-25	226.7400	230.1100	211.8000	219.2000	-2.500%	1,160	11,547	-21.451%
2026-06-24	212.0000	229.7200	203.2100	224.8200	+2.084%	55	11,276	-23.414%
2026-06-23	230.0000	231.1100	212.5500	220.2300	+14.949%	151	11,237	-21.818%
2026-06-22	181.2000	194.8100	181.2000	191.5900	+1.855%	15	11,274	-10.131%
2026-06-18	193.0000	197.0000	188.1000	188.1000	-12.279%	78	11,011	-8.464%
2026-06-17	186.8500	214.4300	186.6000	214.4300	+17.047%	340	11,011	-19.703%
2026-06-16	184.2500	184.2500	183.2000	183.2000	+1.372%	151	11,011	-6.015%
2026-06-15	187.0000	187.5000	180.6000	180.7200	-18.668%	1,332	10,550	-4.726%
2026-06-12	230.0300	230.0300	222.1300	222.2000	-9.176%	22	10,550	-22.511%
2026-06-11	263.1700	263.1700	244.6500	244.6500	-10.483%	36	10,550	-29.622%
2026-06-10	252.5800	273.3000	252.5800	273.3000	+11.206%	781	10,550	-37.000%
2026-06-09	215.9000	270.4800	215.9000	245.7600	+7.931%	1,971	10,080	-29.940%
2026-06-08	219.5000	230.3000	214.4000	227.7000	-8.074%	571	8,629	-24.383%
2026-06-05	209.1400	247.7000	209.1400	247.7000	+29.638%	116	8,498	-30.488%
2026-06-04	201.8000	203.1000	189.5000	191.0700	-4.274%	140	8,480	-9.886%
2026-06-03	197.9200	199.7000	194.2500	199.6000	+4.777%	75	8,479	-13.737%
2026-06-02	190.4000	190.5000	190.4000	190.5000	+1.271%	11	8,459	-9.617%
2026-06-01	192.4000	192.4000	186.5900	188.1100	-1.611%	20	8,451	-8.468%
2026-05-29	190.4500	193.7500	188.5900	191.1900	-2.707%	312	8,465	-9.943%
2026-05-28	207.7800	207.7800	196.5100	196.5100	-7.263%	590	8,467	-12.381%
2026-05-27	210.1000	211.9000	209.7800	211.9000	+1.088%	111	8,567	-18.745%
2026-05-26	209.3000	214.4500	208.0000	209.6200	-4.658%	564	8,372	-17.861%
2026-05-22	219.8600	219.8600	219.8600	219.8600	-3.650%	101	8,025	-21.687%
2026-05-21	245.6000	245.6000	227.7900	228.1900	-3.981%	608	8,051	-24.545%
2026-05-20	252.6000	252.6000	237.6500	237.6500	-6.326%	221	8,051	-27.549%
2026-05-19	253.5000	262.5000	249.2600	253.7000	+1.488%	9	8,095	-32.132%
2026-05-18	245.4000	259.3300	244.0500	249.9800	+0.434%	116	8,095	-31.122%
2026-05-15	250.6200	253.2800	244.2000	248.9000	+7.331%	739	8,095	-30.824%
2026-05-14	244.1900	244.5300	231.9000	231.9000	-5.324%	837	8,198	-25.752%
2026-05-13	257.7000	257.7000	243.8000	244.9400	-4.320%	536	8,257	-29.705%
2026-05-12	265.3200	269.0100	256.0000	256.0000	-0.521%	214	8,257	-32.742%
2026-05-11	252.7200	257.3400	250.0900	257.3400	+1.068%	40	8,257	-33.092%
2026-05-08	259.2000	259.2000	254.6200	254.6200	-5.346%	472	8,367	-32.378%
2026-05-07	260.1300	270.6000	258.9800	269.0000	+1.471%	20	8,502	-35.993%
2026-05-06	274.5700	276.5800	265.0300	265.1000	-9.522%	2,161	8,463	-35.051%
2026-05-05	290.5000	293.0000	287.5000	293.0000	-5.566%	769	8,870	-41.235%
2026-05-04	299.5000	311.5100	299.5000	310.2700	+6.824%	5	8,872	-44.506%
2026-05-01	284.6700	293.4100	282.4000	290.4500	-3.351%	183	8,904	-40.720%
2026-04-30	323.8100	323.8100	300.5200	300.5200	-7.532%	54	8,904	-42.706%
2026-04-29	328.1000	336.6200	325.0000	325.0000	-0.739%	342	8,916	-47.022%
2026-04-28	333.4500	338.1800	327.4200	327.4200	+2.060%	328	8,839	-47.413%
2026-04-27	326.1300	330.4900	320.4300	320.8100	-1.863%	602	8,737	-46.330%
2026-04-24	335.2600	335.2600	324.6000	326.9000	-3.994%	224	8,465	-47.329%
2026-04-23	334.0000	353.8700	334.0000	340.5000	+2.529%	458	8,372	-49.433%
2026-04-22	337.7000	340.4000	331.2000	332.1000	-7.750%	111	8,044	-48.154%
2026-04-21	332.2100	360.7400	332.2100	360.0000	+5.337%	390	8,012	-52.172%
2026-04-20	337.1500	349.5100	337.1500	341.7600	+3.238%	72	7,883	-49.620%
2026-04-17	342.5900	343.1300	326.0600	331.0400	-8.197%	98	7,941	-47.988%
2026-04-16	372.5200	374.1000	358.9000	360.6000	-1.392%	600	7,918	-52.252%
2026-04-15	376.3000	377.1600	365.6900	365.6900	-4.917%	226	7,563	-52.916%
2026-04-14	392.9900	392.9900	384.1200	384.6000	-11.550%	2,605	7,410	-55.231%
2026-04-13	434.8200	434.8200	434.8200	434.8200	-4.292%	33	5,465	-60.402%
2026-04-10	442.0900	454.3600	441.2000	454.3200	+2.032%	17	5,432	-62.102%
2026-04-09	475.9300	475.9300	445.2700	445.2700	-7.945%	12	5,417	-61.331%
2026-04-08	478.9800	485.9600	478.0900	483.7000	-21.693%	10	5,416	-64.404%
2026-04-07	617.7000	617.7000	617.7000	617.7000	-3.339%	2	5,408	-72.126%
2026-03-31	698.2600	698.2600	639.0400	639.0400	-18.849%	135	5,406	-73.056%
2026-03-30	745.2500	789.8200	734.6200	787.4700	+3.291%	1,518	5,459	-78.135%
2026-03-27	762.3800	762.3800	762.3800	762.3800	+12.394%	1	6,038	-77.415%
2026-03-26	633.6000	678.6500	633.6000	678.3100	+12.581%	4	6,039	-74.616%
2026-03-25	601.9500	602.5100	601.6700	602.5100	-2.830%	30	6,038	-71.423%
2026-03-24	620.0600	620.0600	620.0600	620.0600	+7.217%	2	6,023	-72.232%
2026-03-23	578.3200	578.3200	578.3200	578.3200	-12.131%	1	6,021	-70.228%
2026-03-20	637.0800	663.2400	635.9500	658.1600	+11.837%	36	6,021	-73.839%
2026-03-18	558.2300	588.8100	558.2300	588.5000	+10.931%	26	6,005	-70.743%
2026-03-17	521.8700	534.7400	521.8700	530.5100	-3.874%	18	5,985	-67.544%
2026-03-16	551.8900	551.8900	551.8900	551.8900	-8.341%	152	5,962	-68.802%
2026-03-13	602.1100	602.1100	602.1100	602.1100	+7.909%	3	6,147	-71.404%
2026-03-12	553.9200	559.1500	553.9200	557.9800	+10.688%	22	6,144	-69.142%
2026-03-09	573.8100	574.0600	501.2000	504.1000	-4.414%	22	6,122	-65.844%
2026-03-06	529.7800	529.7800	527.3800	527.3800	+4.970%	172	6,145	-67.352%
2026-03-05	484.0000	502.4100	479.8000	502.4100	+10.257%	33	6,181	-65.729%
2026-03-02	462.9500	471.9000	453.7000	455.6700	-2.154%	258	6,215	-62.214%
2026-02-27	466.5000	466.5000	455.9000	465.7000	+5.457%	990	5,963	-63.028%
2026-02-26	426.2700	441.6000	425.5100	441.6000	+2.997%	107	6,345	-61.010%
2026-02-25	428.7300	428.7500	428.7300	428.7500	-5.576%	2	6,288	-59.841%
2026-02-24	471.6000	471.6000	449.7600	454.0700	-6.441%	779	6,288	-62.081%
2026-02-23	464.5000	485.3300	464.5000	485.3300	+9.291%	24	5,931	-64.523%
2026-02-20	459.0000	459.0000	444.0700	444.0700	-5.981%	39	5,918	-61.227%
2026-02-19	463.3000	472.3200	463.3000	472.3200	-1.199%	220	5,876	-63.546%
2026-02-17	501.1900	503.8100	474.8000	478.0500	-1.086%	123	5,924	-63.983%
2026-02-13	483.3000	483.3000	483.3000	483.3000	+0.124%	1	5,866	-64.374%
2026-02-12	466.2000	482.7000	466.2000	482.7000	+13.742%	12	5,866	-64.330%
2026-02-11	424.3800	424.3800	424.3800	424.3800	-0.450%	151	5,865	-59.428%
2026-02-10	424.8000	426.3000	424.8000	426.3000	+3.021%	176	5,690	-59.611%
2026-02-09	437.2800	437.2800	413.8000	413.8000	-9.787%	437	5,645	-58.391%
2026-02-06	470.9000	470.9000	458.6900	458.6900	-7.163%	96	5,413	-62.463%
2026-02-05	480.3300	494.9000	480.3300	494.0800	+10.310%	16	5,379	-65.151%
2026-02-04	432.5000	464.8000	432.5000	447.9000	+8.359%	1,001	5,386	-61.558%
2026-02-02	418.8000	418.8000	406.2200	413.3500	-4.317%	313	4,799	-58.345%
2026-01-30	429.5200	441.3600	429.5200	432.0000	-0.621%	216	4,749	-60.144%
2026-01-29	445.3800	445.3800	434.4000	434.7000	+5.025%	31	4,688	-60.391%
2026-01-28	418.4600	420.9700	409.9100	413.9000	+1.248%	4	4,669	-58.401%
2026-01-27	412.7300	412.7300	408.6200	408.8000	-2.458%	13	4,669	-57.882%
2026-01-26	419.0000	419.2000	413.4200	419.1000	-2.693%	26	4,678	-58.917%
2026-01-23	432.1500	432.4300	426.7500	430.7000	-1.231%	13	4,680	-60.023%
2026-01-22	429.2900	436.5300	423.6600	436.0700	-7.671%	820	4,493	-60.516%
2026-01-21	479.3000	479.3000	472.3000	472.3000	-2.580%	32	4,386	-63.544%
2026-01-20	460.5000	484.8100	460.5000	484.8100	+16.039%	788	4,374	-64.485%
2026-01-16	428.7000	428.7000	417.4000	417.8000	+1.334%	91	3,807	-58.789%
2026-01-15	414.5200	417.9000	411.6000	412.3000	-6.103%	187	3,807	-58.239%
2026-01-14	434.7700	450.5000	434.7700	439.1000	+3.635%	12	3,819	-60.788%
2026-01-13	412.1700	423.7000	412.1700	423.7000	+3.853%	122	3,821	-59.363%
2026-01-12	421.0000	421.0000	407.9800	407.9800	-1.000%	87	3,843	-57.797%
2026-01-09	422.3800	422.3800	412.1000	412.1000	-6.553%	53	3,817	-58.219%
2026-01-08	439.4000	442.4000	436.1000	441.0000	+0.045%	181	3,817	-60.957%
2026-01-07	430.9000	440.8000	423.3000	440.8000	+3.111%	38	3,649	-60.939%
2026-01-06	440.4000	440.4000	427.5000	427.5000	-7.347%	11	3,633	-59.724%
2026-01-02	463.2000	463.2000	461.4000	461.4000	+5.174%	3	3,561	-62.683%
2025-12-30	438.8000	438.8000	438.7000	438.7000	+0.080%	2	3,253	-60.752%
2025-12-29	442.1500	442.4000	438.3500	438.3500	+1.753%	106	3,254	-60.721%
2025-12-26	432.5100	432.5100	429.8000	430.8000	-0.874%	116	3,229	-60.032%
2025-12-23	442.1600	442.1600	433.6000	434.6000	-2.643%	34	3,122	-60.382%
2025-12-22	455.2000	455.2000	445.8000	446.4000	-6.825%	431	3,090	-61.429%
2025-12-19	479.2000	479.2000	479.1000	479.1000	-4.381%	298	2,805	-64.062%
2025-12-18	506.4000	507.1000	494.9600	501.0500	-0.289%	209	2,743	-65.636%
2025-12-16	502.5000	502.5000	502.5000	502.5000	+2.782%	421	2,237	-65.735%
2025-12-15	487.2500	488.9000	487.2500	488.9000	+0.306%	203	2,153	-64.782%
2025-12-12	486.5700	487.4100	486.2300	487.4100	+5.363%	113	1,952	-64.675%
2025-12-11	462.6000	462.6000	462.6000	462.6000	-5.809%	5	1,895	-62.780%
2025-12-08	480.0800	491.1300	480.0800	491.1300	+2.704%	114	1,882	-64.942%
2025-12-05	476.6300	478.2000	472.1000	478.2000	-2.058%	192	1,824	-63.994%
2025-12-04	488.0800	488.6700	488.0800	488.2500	+0.477%	180	1,878	-64.735%
2025-12-03	501.6900	501.7000	485.9300	485.9300	-3.451%	23	1,878	-64.567%
2025-12-02	503.3000	503.3000	503.3000	503.3000	+2.593%	1	1,858	-65.790%
2025-12-01	502.0000	502.0000	490.2000	490.5800	-0.612%	124	1,858	-64.903%
2025-11-28	500.8000	500.8000	493.4000	493.6000	-2.161%	12	1,978	-65.118%
2025-11-26	520.2100	520.8600	504.5000	504.5000	-5.965%	156	1,759	-65.871%
2025-11-25	544.7000	544.7000	536.5000	536.5000	-7.051%	8	1,759	-67.907%
2025-11-24	577.2000	577.2000	577.2000	577.2000	-4.616%	1	1,759	-70.170%
2025-11-21	675.6000	676.1900	605.1300	605.1300	-6.790%	834	1,760	-71.547%
2025-11-20	536.3000	649.2100	536.3000	649.2100	+6.484%	14	2,566	-73.479%
2025-11-19	605.3600	609.9000	605.3600	609.6800	+1.227%	9	2,580	-71.759%
2025-11-18	617.6900	617.6900	602.2900	602.2900	+2.878%	16	2,589	-71.412%
2025-11-17	574.1000	585.5800	574.1000	585.4400	+5.144%	96	2,605	-70.590%
2025-11-14	575.2100	575.2100	540.4900	556.8000	-0.642%	13	2,613	-69.077%
2025-11-13	559.0000	560.4000	559.0000	560.4000	+10.707%	6	2,604	-69.276%
2025-11-12	506.2000	506.2000	506.2000	506.2000	-0.448%	502	2,598	-65.986%
2025-11-10	513.1000	513.1000	508.4800	508.4800	-11.684%	3	1,395	-66.138%
2025-11-07	582.1900	602.4100	575.5000	575.7500	+4.720%	42	1,396	-70.095%
2025-11-06	538.5000	554.1500	538.5000	549.8000	+9.076%	23	1,423	-68.683%
2025-11-03	505.2400	506.8000	503.2800	504.0500	-0.261%	39	1,400	-65.841%
2025-10-31	503.6800	508.8400	503.6800	505.3700	+1.570%	4	1,400	-65.930%
2025-10-30	493.9000	497.5600	493.9000	497.5600	+4.959%	119	1,197	-65.395%
2025-10-28	474.0500	474.0500	474.0500	474.0500	-0.259%	2	1,242	-63.679%
2025-10-27	481.0000	481.0000	474.8000	475.2800	-5.219%	345	930	-63.773%
2025-10-24	502.7800	504.4900	500.1800	501.4500	-8.216%	533	930	-65.664%
2025-10-23	546.3600	546.3600	546.3400	546.3400	-3.037%	2	454	-68.485%
2025-10-22	566.4400	566.4400	563.4500	563.4500	+6.045%	7	453	-69.442%
2025-10-21	539.7300	539.7300	531.3300	531.3300	+0.185%	18	460	-67.595%
2025-10-20	547.5700	547.5800	530.1400	530.3500	-14.516%	100	442	-67.535%
2025-10-16	608.6500	621.9400	608.6500	620.4100	+2.865%	27	387	-72.247%
2025-10-14	603.1300	603.1300	603.1300	603.1300	+7.658%	1	380	-71.452%
2025-10-10	560.2300	560.2300	560.2300	560.2300	+5.610%	2	380	-69.266%
2025-10-09	530.3600	530.4700	530.3500	530.4700	+0.515%	5	378	-67.542%
2025-10-08	536.7000	536.7000	524.1300	527.7500	-2.269%	179	378	-67.375%
2025-10-07	520.9400	540.0000	520.8400	540.0000	+2.985%	9	321	-68.115%
2025-10-03	524.3500	524.3500	524.3500	524.3500	-5.879%	3	321	-67.163%
2025-09-23	537.1500	557.1000	537.1500	557.1000	+0.918%	33	318	-69.094%
2025-09-19	552.6100	552.6100	552.0300	552.0300	-3.493%	2	287	-68.810%
2025-09-11	572.0100	572.0100	572.0100	572.0100	-3.409%	5	287	-69.899%
2025-09-10	582.5000	592.2000	582.4800	592.2000	-10.598%	10	292	-70.925%
2025-09-02	662.4000	662.4000	662.4000	662.4000	+5.478%	1	292	-74.007%
2025-08-29	628.0000	628.0000	628.0000	628.0000	+0.913%	1	292	-72.583%
2025-08-25	625.5100	625.5100	622.3200	622.3200	+0.356%	3	205	-72.333%
2025-08-22	620.1100	620.1100	620.1100	620.1100	-1.835%	5	205	-72.234%
2025-08-18	631.6000	631.7000	630.5000	631.7000	+0.063%	6	200	-72.743%
2025-08-15	631.3000	631.3000	631.3000	631.3000	-1.035%	2	203	-72.726%
2025-08-13	632.8000	637.9000	632.8000	637.9000	-4.642%	4	203	-73.008%
2025-08-08	669.4300	669.4300	668.9500	668.9500	-9.869%	2	199	-74.261%
2025-08-01	750.6000	750.6000	742.2000	742.2000	+16.005%	3	198	-76.801%
2025-07-31	639.8000	639.8000	639.8000	639.8000	-1.645%	2	199	-73.088%
2025-07-29	650.5000	650.5000	650.5000	650.5000	-5.748%	1	199	-73.531%
2025-07-23	692.6300	692.6300	690.1700	690.1700	-1.081%	2	199	-75.053%
2025-07-21	697.8800	697.9100	697.6800	697.7100	-9.094%	52	49	-75.322%
2025-07-16	766.6000	768.0900	766.3900	767.5100	+3.678%	42	32	-77.566%
2025-07-15	740.3600	740.3600	740.2800	740.2800	-22.639%	2	18	-76.741%
2025-05-28	956.7300	956.9200	956.4400	956.9200	-0.765%	12	18	-82.007%
2025-05-16	964.3000	964.3000	964.3000	964.3000	+22.747%	4	12	-82.145%
2025-02-21	785.6000	785.6000	785.6000	785.6000	+3.113%	2	14	-78.083%
2025-02-19	766.9000	766.9000	761.7900	761.8800	-0.900%	3	13	-77.401%
2025-02-14	768.8000	768.8000	768.8000	768.8000	-4.461%	2	12	-77.604%
2025-02-07	804.7000	804.7000	804.7000	804.7000	-0.359%	2	12	-78.603%
2025-01-30	807.6000	807.6000	807.6000	807.6000	+3.459%	1	10	-78.680%
2025-01-22	780.6000	780.6000	780.6000	780.6000	-2.644%	1	10	-77.943%
2024-12-26	801.8000	801.8000	801.8000	801.8000	-0.021%	1	9	-78.526%
2024-12-17	801.9700	801.9700	801.9700	801.9700	+0.221%	2	8	-78.530%
2024-11-29	800.2000	800.2000	800.2000	800.2000	-1.063%	2	6	-78.483%
2024-11-26	808.8000	808.8000	808.8000	808.8000	-0.992%	2	0	-78.712%
2024-11-25	816.9000	816.9000	816.9000	816.9000	-6.206%	2	0	-78.923%
2024-11-18	872.9500	872.9500	870.9500	870.9500	+4.631%	4	0	-80.231%
2024-11-13	832.4000	832.4000	832.4000	832.4000	+1.327%	2	0	-79.315%
2024-11-11	821.5000	821.5000	821.5000	821.5000	0.000%	2	0	-79.041%

.dark-mode .qv5WL8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qv5WL8{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P7100SPX Dec 18 2026 7100.00 Put (SPX261218P07100000)option OPRA

SPX20261218P7100
SPX Dec 18 2026 7100.00 Put (SPX261218P07100000)
option OPRA