Dark

SPX20261218P7125
SPX Dec 18 2026 7125.00 Put (SPX261218P07125000)
option OPRA

EOD

Sep 9, 2026

89.45+11.215%(+9.02)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	87.1700	91.3000	87.1700	89.4500	+11.215%	83	8,053	0.000%
2026-09-08	80.4300	80.4300	80.4300	80.4300	+10.178%	1	7,974	+11.215%
2026-09-04	73.0000	73.0000	73.0000	73.0000	-19.604%	15	7,972	+22.534%
2026-09-02	93.0600	93.0600	90.7000	90.8000	+1.908%	12	7,972	-1.487%
2026-09-01	93.4700	93.4700	89.1000	89.1000	+5.369%	2,007	9,970	+0.393%
2026-08-28	85.1500	85.1500	84.5600	84.5600	-8.435%	6	8,157	+5.783%
2026-08-26	95.3400	95.4000	92.3500	92.3500	-5.233%	12	8,155	-3.140%
2026-08-25	97.4500	97.4500	97.4500	97.4500	-4.414%	2	8,166	-8.209%
2026-08-24	104.1900	104.2600	101.9500	101.9500	-2.103%	601	8,168	-12.261%
2026-08-20	104.1100	104.1400	104.1100	104.1400	+3.232%	100	7,656	-14.106%
2026-08-19	100.8800	100.8800	100.8800	100.8800	-5.419%	3	7,692	-11.330%
2026-08-18	106.6600	106.6600	106.6600	106.6600	+6.235%	3	7,695	-16.135%
2026-08-17	96.2900	100.4000	96.1000	100.4000	+6.075%	8	7,695	-10.906%
2026-08-14	97.7500	97.7500	94.6500	94.6500	-1.200%	22	7,694	-5.494%
2026-08-13	95.0300	97.1700	94.1700	95.8000	-6.628%	95	7,689	-6.628%
2026-08-12	102.6000	102.6000	102.6000	102.6000	-4.647%	2	7,781	-12.817%
2026-08-11	105.6100	107.6000	105.6100	107.6000	+2.888%	2	7,779	-16.868%
2026-08-10	104.8400	104.8400	104.5800	104.5800	-1.470%	23	7,779	-14.467%
2026-08-07	107.8500	109.3200	106.1400	106.1400	-2.980%	17	7,799	-15.725%
2026-08-06	110.1300	110.5000	109.0000	109.4000	+0.662%	32	7,792	-18.236%
2026-08-05	108.8800	111.9800	108.2100	108.6800	-2.152%	151	7,774	-17.694%
2026-08-04	120.3600	120.3600	110.0000	111.0700	-14.693%	67	7,699	-19.465%
2026-08-03	134.7200	134.7200	130.2000	130.2000	-22.684%	52	7,693	-31.298%
2026-07-30	168.4000	168.4000	168.4000	168.4000	-7.156%	1	7,664	-46.882%
2026-07-29	182.7500	197.9100	181.3800	181.3800	+5.699%	16	7,663	-50.684%
2026-07-28	185.8500	185.8500	170.6000	171.6000	-4.561%	26	7,663	-47.873%
2026-07-27	177.2300	188.0400	177.2300	179.8000	-2.383%	17	7,657	-50.250%
2026-07-24	184.1900	184.1900	184.1900	184.1900	-4.148%	2	7,654	-51.436%
2026-07-23	186.3300	198.5000	185.3000	192.1600	+19.206%	22	7,654	-53.450%
2026-07-22	161.5300	161.5300	160.5000	161.2000	-4.880%	80	7,636	-44.510%
2026-07-21	169.4700	169.4700	169.4700	169.4700	-0.259%	1,760	7,585	-47.218%
2026-07-20	169.1400	169.9100	167.7100	169.9100	-7.958%	36	7,281	-47.354%
2026-07-17	179.3700	184.6000	176.6000	184.6000	+14.303%	27	5,311	-51.544%
2026-07-16	155.8000	166.3000	152.7700	161.5000	+4.396%	1,094	5,289	-44.613%
2026-07-15	154.1300	162.7100	152.7000	154.7000	-3.070%	43	6,352	-42.178%
2026-07-14	165.7000	165.7000	159.4000	159.6000	-5.618%	9	6,346	-43.954%
2026-07-13	159.3300	171.3900	159.3300	169.1000	+9.393%	23	6,339	-47.102%
2026-07-10	157.5000	157.5000	154.5800	154.5800	-5.686%	28	6,328	-42.134%
2026-07-09	165.9500	165.9500	163.9000	163.9000	-7.212%	6	6,340	-45.424%
2026-07-07	168.2200	176.6400	168.2200	176.6400	+7.747%	12	6,344	-49.360%
2026-07-06	170.1200	170.8700	163.8600	163.9400	-14.828%	107	6,334	-45.437%
2026-07-02	181.7400	192.4800	181.7400	192.4800	+7.088%	6	6,333	-53.528%
2026-07-01	179.6600	179.7400	179.6600	179.7400	-18.114%	15	6,333	-50.234%
2026-06-26	222.3000	225.6000	216.7000	219.5000	-2.053%	24	6,321	-59.248%
2026-06-25	228.2500	228.3500	224.1000	224.1000	+0.864%	61	6,298	-60.085%
2026-06-24	224.5700	224.5700	212.1500	222.1800	-2.437%	970	6,295	-59.740%
2026-06-23	235.1800	236.0500	218.6000	227.7300	+13.814%	1,743	5,341	-60.721%
2026-06-22	185.6600	200.8600	185.6600	200.0900	+4.595%	35	3,931	-55.295%
2026-06-18	200.0000	200.0000	191.3000	191.3000	-13.404%	67	3,895	-53.241%
2026-06-17	193.1300	220.9100	192.9400	220.9100	+17.256%	22	3,895	-59.508%
2026-06-16	188.9400	189.0400	188.4000	188.4000	+0.911%	5	3,895	-52.521%
2026-06-15	192.2000	192.4000	185.1000	186.7000	-19.664%	61	3,846	-52.089%
2026-06-12	232.4000	232.4000	232.4000	232.4000	-5.785%	2	3,846	-61.510%
2026-06-11	280.0000	280.0000	246.6700	246.6700	-10.302%	13	3,846	-63.737%
2026-06-10	267.8700	275.0000	264.2900	275.0000	-4.811%	1,686	3,855	-67.473%
2026-06-09	219.7000	288.9000	219.7000	288.9000	+25.211%	24	2,394	-69.038%
2026-06-08	227.5600	230.7300	227.4500	230.7300	-6.245%	36	2,374	-61.232%
2026-06-05	246.1000	246.1000	246.1000	246.1000	+25.844%	105	2,390	-63.653%
2026-06-04	195.5600	195.5600	195.5600	195.5600	-2.624%	3	2,290	-54.260%
2026-06-03	200.7900	200.8900	200.7600	200.8300	+4.338%	4	2,290	-55.460%
2026-05-29	195.1000	196.7600	192.4800	192.4800	-4.948%	201	2,290	-53.528%
2026-05-28	215.6100	215.6700	202.5000	202.5000	-7.424%	6	2,204	-55.827%
2026-05-27	216.2100	218.7400	216.2100	218.7400	+2.541%	8	2,203	-59.107%
2026-05-26	213.3200	213.3200	213.3200	213.3200	-6.109%	8	2,203	-58.068%
2026-05-22	229.1100	229.1100	223.2000	227.2000	-8.974%	23	2,203	-60.629%
2026-05-20	249.6000	249.6000	249.6000	249.6000	-5.598%	1	2,200	-64.163%
2026-05-19	263.0000	264.4000	263.0000	264.4000	+3.008%	2	2,199	-66.169%
2026-05-18	256.6800	256.6800	256.6800	256.6800	-2.295%	1	2,199	-65.151%
2026-05-15	260.7100	262.7100	249.5000	262.7100	+10.382%	2,022	2,199	-65.951%
2026-05-14	246.0200	246.0200	237.3000	238.0000	-9.195%	41	512	-62.416%
2026-05-12	271.6000	274.3000	262.1000	262.1000	+1.707%	12	504	-65.872%
2026-05-11	257.8000	257.9000	257.7000	257.7000	-2.386%	11	504	-65.289%
2026-05-08	265.6000	265.6000	264.0000	264.0000	-1.345%	7	514	-66.117%
2026-05-07	266.8600	267.9100	266.8600	267.6000	-2.762%	36	497	-66.573%
2026-05-06	281.3200	281.4600	275.2000	275.2000	-12.415%	113	486	-67.496%
2026-05-04	314.3100	314.3100	314.2100	314.2100	+5.830%	4	542	-71.532%
2026-05-01	292.8000	296.9000	292.8000	296.9000	-3.854%	3	542	-69.872%
2026-04-30	311.2400	311.2400	308.8000	308.8000	-8.585%	106	542	-71.033%
2026-04-29	335.7000	339.0000	333.6000	337.8000	-1.602%	16	572	-73.520%
2026-04-28	343.2000	344.6000	342.6000	343.3000	+3.482%	21	568	-73.944%
2026-04-27	335.8800	335.8800	331.7500	331.7500	-0.644%	2	568	-73.037%
2026-04-24	341.1500	341.1500	333.9000	333.9000	-2.311%	4	568	-73.211%
2026-04-23	345.5000	345.5000	336.3000	341.8000	+0.707%	8	568	-73.830%
2026-04-22	345.5000	348.6000	339.4000	339.4000	-4.743%	10	567	-73.645%
2026-04-21	359.0100	359.0100	355.3000	356.3000	+4.979%	86	514	-74.895%
2026-04-17	339.4000	339.4000	339.4000	339.4000	-11.621%	1	514	-73.645%
2026-04-15	384.0400	384.0400	383.9900	384.0300	-2.728%	52	483	-76.708%
2026-04-14	407.6200	407.6200	392.6300	394.8000	-7.093%	26	493	-77.343%
2026-04-13	437.2200	437.2200	424.9400	424.9400	-5.943%	6	428	-78.950%
2026-04-10	451.7900	451.7900	451.7900	451.7900	-6.809%	1	428	-80.201%
2026-04-09	490.7500	490.7500	484.8000	484.8000	-3.272%	4	427	-81.549%
2026-04-08	498.4800	501.2000	487.0000	501.2000	-18.888%	18	423	-82.153%
2026-04-02	627.5300	627.5300	617.9100	617.9100	-8.079%	11	431	-85.524%
2026-03-31	725.8100	725.8100	672.2200	672.2200	-12.509%	14	431	-86.693%
2026-03-30	757.3000	768.3300	753.4400	768.3300	+4.069%	3	422	-88.358%
2026-03-27	718.6600	738.9500	718.6600	738.2900	+6.983%	8	421	-87.884%
2026-03-26	690.1000	690.1000	690.1000	690.1000	+12.264%	1	417	-87.038%
2026-03-25	610.5500	614.7300	607.9000	614.7100	+5.877%	268	416	-85.448%
2026-03-18	569.7800	581.5900	569.7800	580.5900	+2.531%	101	318	-84.593%
2026-03-09	566.2600	566.2600	566.2600	566.2600	+23.403%	2	341	-84.203%
2026-03-04	460.6400	460.6400	457.8200	458.8700	-2.183%	125	341	-80.506%
2026-02-27	468.4800	469.1100	468.4800	469.1100	+1.927%	2	267	-80.932%
2026-02-24	463.8900	463.8900	460.2400	460.2400	+0.507%	4	268	-80.564%
2026-02-23	457.8600	457.9400	457.8100	457.9200	-4.634%	10	266	-80.466%
2026-02-19	478.3700	480.1700	478.3700	480.1700	+5.418%	32	270	-81.371%
2026-02-18	455.4900	455.4900	455.4900	455.4900	+3.756%	10	270	-80.362%
2026-02-10	434.6000	439.0000	434.6000	439.0000	+3.426%	3	260	-79.624%
2026-02-09	424.4600	424.4600	424.4600	424.4600	-6.261%	2	257	-78.926%
2026-02-06	461.7000	461.7000	452.8100	452.8100	-0.743%	12	257	-80.246%
2026-02-04	443.2000	485.5000	441.5000	456.2000	+4.633%	40	248	-80.392%
2026-02-03	436.0000	436.0000	436.0000	436.0000	+3.514%	3	239	-79.484%
2026-01-28	421.2000	421.2000	421.2000	421.2000	-0.548%	1	236	-78.763%
2026-01-26	423.5300	423.6000	423.3400	423.5200	-12.658%	40	235	-78.879%
2026-01-21	489.5000	489.5000	484.9000	484.9000	-1.838%	4	215	-81.553%
2026-01-20	493.6500	493.9800	493.6500	493.9800	+14.799%	2	215	-81.892%
2026-01-16	432.6000	440.6000	428.0700	430.3000	-0.669%	67	252	-79.212%
2026-01-15	426.1400	433.2000	420.6000	433.2000	-3.433%	193	252	-79.351%
2026-01-14	453.7000	453.7000	443.7200	448.6000	+4.132%	46	227	-80.060%
2026-01-13	429.2200	433.4000	429.2200	430.8000	+1.460%	29	266	-79.236%
2026-01-09	432.4000	433.6000	424.6000	424.6000	-5.075%	10	291	-78.933%
2026-01-07	432.8000	447.3000	432.8000	447.3000	-0.611%	22	291	-80.002%
2025-12-29	450.0300	450.0500	450.0300	450.0500	+2.470%	2	277	-80.124%
2025-12-26	439.2000	439.2000	439.2000	439.2000	-0.582%	1	278	-79.633%
2025-12-24	441.7800	441.7800	441.7700	441.7700	-3.333%	4	277	-79.752%
2025-12-22	464.9000	466.6000	455.3000	457.0000	-4.891%	313	277	-80.427%
2025-12-19	490.6000	490.6000	480.2000	480.5000	-11.232%	77	220	-81.384%
2025-12-17	541.3000	541.3000	541.3000	541.3000	+8.303%	5	158	-83.475%
2025-12-15	499.8000	499.8000	499.8000	499.8000	-0.715%	1	158	-82.103%
2025-11-28	509.9000	509.9000	502.9000	503.4000	-2.345%	52	157	-82.231%
2025-11-26	523.4000	523.4000	515.4900	515.4900	-14.031%	8	115	-82.648%
2025-11-17	595.8800	599.6200	595.8800	599.6200	+5.891%	8	115	-85.082%
2025-11-14	548.5200	566.2600	548.5200	566.2600	+1.156%	15	117	-84.203%
2025-11-13	557.1800	570.9200	557.1800	559.7900	+8.522%	16	102	-84.021%
2025-11-12	515.8300	515.8300	515.8300	515.8300	-9.660%	2	107	-82.659%
2025-11-07	570.9900	570.9900	570.9900	570.9900	+3.249%	4	107	-84.334%
2025-11-06	549.6000	563.2000	549.6000	553.0200	+9.243%	13	103	-83.825%
2025-10-30	507.1800	507.1800	506.2300	506.2300	+4.227%	2	90	-82.330%
2025-10-28	485.7000	485.7000	485.7000	485.7000	-6.054%	3	69	-81.583%
2025-10-24	517.0000	517.0000	517.0000	517.0000	-7.183%	10	68	-82.698%
2025-10-23	557.2000	557.2000	557.0100	557.0100	+3.236%	2	64	-83.941%
2025-10-21	544.9200	549.4200	539.4000	539.5500	+0.915%	122	63	-83.421%
2025-10-08	546.8000	546.8000	534.4800	534.6600	0.000%	9	6	-83.270%

.dark-mode .WvBWJp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WvBWJp{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P7125SPX Dec 18 2026 7125.00 Put (SPX261218P07125000)option OPRA

SPX20261218P7125
SPX Dec 18 2026 7125.00 Put (SPX261218P07125000)
option OPRA