Dark

SPX20261218P7150
SPX Dec 18 2026 7150.00 Put (SPX261218P07150000)
option OPRA

EOD

Sep 11, 2026

87.00-18.843%(-20.20)94

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	86.9700	88.1000	86.8000	87.0000	-18.843%	94	13,735	0.000%
2026-09-10	109.2100	109.2100	107.2000	107.2000	+16.801%	1,523	13,802	-18.843%
2026-09-09	90.7000	96.6800	90.7000	91.7800	+10.578%	8	12,885	-5.208%
2026-09-08	84.1200	84.1200	83.0000	83.0000	+8.781%	5	12,885	+4.819%
2026-09-04	75.5500	79.0000	75.5500	76.3000	+0.926%	4,117	8,977	+14.024%
2026-09-03	82.6000	84.6700	75.6000	75.6000	-14.836%	400	8,977	+15.079%
2026-09-02	93.8000	93.8000	88.7700	88.7700	-11.759%	207	8,974	-1.994%
2026-09-01	96.8500	100.6000	92.1800	100.6000	+11.505%	22	8,954	-13.519%
2026-08-31	90.2200	90.2200	90.2200	90.2200	+3.250%	1	8,950	-3.569%
2026-08-28	83.1700	87.3800	81.3200	87.3800	+0.206%	212	8,950	-0.435%
2026-08-27	89.7200	89.7200	87.2000	87.2000	-9.356%	3	8,900	-0.229%
2026-08-26	98.4800	99.1400	96.2000	96.2000	-4.431%	142	8,879	-9.563%
2026-08-25	102.2000	102.2000	100.2500	100.6600	-3.813%	28	8,820	-13.570%
2026-08-24	105.5500	105.5500	104.6500	104.6500	+1.336%	2	8,839	-16.866%
2026-08-21	107.1000	107.1000	103.2700	103.2700	-6.433%	9	8,837	-15.755%
2026-08-20	105.0500	110.3700	105.0500	110.3700	+8.846%	189	8,843	-21.174%
2026-08-19	101.4000	103.7800	99.9000	101.4000	-7.355%	8	8,836	-14.201%
2026-08-18	110.5600	110.5600	109.4500	109.4500	+5.139%	61	8,833	-20.512%
2026-08-17	98.6000	104.1000	98.6000	104.1000	+5.152%	303	8,816	-16.427%
2026-08-14	97.0400	99.0000	97.0400	99.0000	+0.304%	36	8,514	-12.121%
2026-08-13	97.8500	98.7000	97.8500	98.7000	-6.419%	156	8,520	-11.854%
2026-08-12	105.3800	106.8000	105.3800	105.4700	-4.896%	14	8,550	-17.512%
2026-08-11	109.0000	110.9000	107.6000	110.9000	+2.306%	132	8,532	-21.551%
2026-08-10	107.7300	109.1000	104.0000	108.4000	-1.963%	399	8,490	-19.742%
2026-08-07	110.5500	110.5700	108.0000	110.5700	-4.434%	210	8,358	-21.317%
2026-08-06	114.1000	116.6000	111.4000	115.7000	+3.498%	711	8,527	-24.806%
2026-08-05	112.8600	113.0800	111.2500	111.7900	-1.706%	41	8,099	-22.176%
2026-08-04	125.9700	125.9700	113.3900	113.7300	-15.618%	164	8,085	-23.503%
2026-08-03	134.7800	134.7800	134.7800	134.7800	-15.920%	2	8,159	-35.450%
2026-07-31	169.0000	169.0000	158.6000	160.3000	-4.041%	33	8,157	-45.727%
2026-07-30	183.6500	183.6500	167.0500	167.0500	-19.695%	386	8,173	-47.920%
2026-07-29	190.0900	208.0200	189.0500	208.0200	+17.459%	150	8,268	-58.177%
2026-07-28	176.5300	177.1000	176.5300	177.1000	-4.954%	9	8,326	-50.875%
2026-07-27	187.5800	187.5800	186.3300	186.3300	-4.127%	20	8,318	-53.309%
2026-07-24	180.1500	195.0600	180.1500	194.3500	-0.690%	10	8,330	-55.235%
2026-07-23	205.9000	205.9000	195.7000	195.7000	+15.977%	69	8,323	-55.544%
2026-07-22	168.7400	168.7400	168.7400	168.7400	+0.662%	3	8,259	-48.441%
2026-07-21	171.1000	171.1000	167.2000	167.6300	-10.473%	17	8,259	-48.100%
2026-07-17	188.8600	188.8600	179.5500	187.2400	+12.659%	41	8,260	-53.536%
2026-07-16	167.3000	171.0000	165.8000	166.2000	+2.020%	6	8,258	-47.653%
2026-07-15	161.2600	162.9100	161.2600	162.9100	-5.636%	4	8,252	-46.596%
2026-07-13	170.6200	172.6400	170.6200	172.6400	+8.103%	205	8,115	-49.606%
2026-07-10	166.8400	166.8400	159.1700	159.7000	-6.224%	9	8,185	-45.523%
2026-07-09	170.2000	170.3000	170.2000	170.3000	-8.950%	67	8,182	-48.914%
2026-07-08	186.4300	187.4300	186.4300	187.0400	+5.049%	78	8,175	-53.486%
2026-07-07	173.8500	183.2200	173.8500	178.0500	+2.818%	104	8,173	-51.137%
2026-07-06	173.1700	173.1700	173.1700	173.1700	-12.203%	1	8,098	-49.760%
2026-07-02	197.5600	197.5600	196.2200	197.2400	+7.172%	210	8,110	-55.891%
2026-07-01	184.0400	184.0400	184.0400	184.0400	+0.513%	12	8,110	-52.728%
2026-06-30	186.4100	186.4100	183.1000	183.1000	-9.580%	55	8,098	-52.485%
2026-06-29	201.9100	202.5000	201.9100	202.5000	-12.029%	17	8,096	-57.037%
2026-06-26	230.1900	230.1900	230.1900	230.1900	+5.771%	8	8,081	-62.205%
2026-06-24	217.6300	217.6300	217.6300	217.6300	-5.193%	1	8,073	-60.024%
2026-06-23	230.6200	230.6200	228.6000	229.5500	+12.014%	32	8,072	-62.100%
2026-06-22	189.9900	204.9300	189.9900	204.9300	+2.465%	66	8,058	-57.546%
2026-06-18	200.0000	200.0000	200.0000	200.0000	+0.857%	3	8,135	-56.500%
2026-06-17	198.1400	198.3000	198.1400	198.3000	+0.711%	474	8,135	-56.127%
2026-06-16	194.1500	196.9000	194.1500	196.9000	+3.523%	103	8,135	-55.815%
2026-06-15	193.6800	193.6800	190.2000	190.2000	-21.197%	118	8,164	-54.259%
2026-06-12	252.7700	253.2700	238.0000	241.3600	-2.756%	15	8,164	-63.954%
2026-06-11	276.4200	276.4200	248.0000	248.2000	-13.864%	8	8,164	-64.948%
2026-06-10	280.6300	288.1500	271.0400	288.1500	+11.302%	74	8,191	-69.807%
2026-06-09	221.1300	297.8400	221.1300	258.8900	+7.691%	120	8,136	-66.395%
2026-06-08	233.5700	240.4000	224.9000	240.4000	-5.873%	552	8,075	-63.810%
2026-06-05	239.4500	257.5600	239.4500	255.4000	+20.808%	6	7,787	-65.936%
2026-06-04	211.4100	211.4100	211.4100	211.4100	-0.137%	501	7,785	-58.848%
2026-06-03	205.4400	211.7000	204.0800	211.7000	+5.533%	24	7,565	-58.904%
2026-06-01	202.1200	202.1600	200.6000	200.6000	-0.742%	95	7,546	-56.630%
2026-05-29	206.0000	206.1300	198.1700	202.1000	-2.780%	185	7,633	-56.952%
2026-05-28	217.4000	217.4000	206.8600	207.8800	-4.528%	515	7,547	-58.149%
2026-05-27	222.9200	222.9600	217.7400	217.7400	-0.982%	253	7,297	-60.044%
2026-05-26	219.5200	223.8000	219.4200	219.9000	-5.265%	181	7,139	-60.437%
2026-05-22	232.2900	232.2900	227.1900	232.1200	-7.998%	82	7,185	-62.519%
2026-05-20	255.5000	255.5000	252.3000	252.3000	-5.150%	4	7,155	-65.517%
2026-05-19	271.5600	271.5600	265.4000	266.0000	+2.442%	25	7,158	-67.293%
2026-05-18	257.1100	265.3900	256.5200	259.6600	-1.978%	10	7,158	-66.495%
2026-05-15	262.8000	265.2000	255.0000	264.9000	+8.744%	20	7,158	-67.157%
2026-05-14	246.3000	246.3000	243.5000	243.6000	-5.844%	10	7,152	-64.286%
2026-05-13	265.2000	265.8000	258.4500	258.7200	-3.535%	506	7,562	-66.373%
2026-05-12	276.9000	280.9800	268.2000	268.2000	-0.067%	16	7,562	-67.562%
2026-05-08	268.3800	268.3800	268.3800	268.3800	-4.695%	2	7,562	-67.583%
2026-05-06	287.7900	287.7900	281.6000	281.6000	-6.743%	77	7,562	-69.105%
2026-05-01	302.4200	302.4200	301.9600	301.9600	-3.911%	2	7,552	-71.188%
2026-04-30	332.6900	332.6900	314.2500	314.2500	-9.568%	11	7,552	-72.315%
2026-04-29	343.6000	352.9700	340.2500	347.5000	+1.032%	1,966	7,551	-74.964%
2026-04-28	351.4000	354.0500	343.8000	343.9500	+0.116%	1,504	5,840	-74.706%
2026-04-27	341.5100	343.5500	341.5100	343.5500	+0.503%	2	5,021	-74.676%
2026-04-24	341.3000	344.2000	340.2900	341.8300	-4.034%	90	5,021	-74.549%
2026-04-23	344.4300	362.1000	344.2200	356.2000	+2.209%	12	5,044	-75.576%
2026-04-22	350.6500	356.3000	347.2000	348.5000	-4.179%	9	5,035	-75.036%
2026-04-21	355.6300	365.0000	355.6300	363.7000	+1.621%	702	4,607	-76.079%
2026-04-20	357.8000	357.9000	357.8000	357.9000	+4.192%	1,715	4,607	-75.692%
2026-04-17	343.5000	343.5000	343.5000	343.5000	-11.332%	617	3,509	-74.672%
2026-04-16	384.2600	387.4000	384.2600	387.4000	-2.283%	2	3,267	-77.543%
2026-04-15	394.2700	396.4500	394.0300	396.4500	-1.204%	4	3,266	-78.055%
2026-04-14	420.3400	420.3400	401.2800	401.2800	-8.205%	130	3,266	-78.319%
2026-04-13	474.1600	474.1600	437.1500	437.1500	-4.893%	26	3,236	-80.098%
2026-04-10	459.6400	459.6400	459.6400	459.6400	-4.050%	4	3,234	-81.072%
2026-04-09	502.0600	502.0600	479.0400	479.0400	-4.244%	16	3,234	-81.839%
2026-04-08	489.4200	501.0200	489.4200	500.2700	-27.205%	56	3,234	-82.609%
2026-04-02	687.2300	687.2300	687.2300	687.2300	-1.407%	3	3,223	-87.340%
2026-03-31	697.0400	697.0400	697.0400	697.0400	-9.569%	1	3,223	-87.519%
2026-03-30	770.8000	770.8000	770.8000	770.8000	+4.023%	1	3,222	-88.713%
2026-03-27	747.6100	747.6400	740.9900	740.9900	+9.523%	18	3,221	-88.259%
2026-03-26	658.3000	676.5800	647.2700	676.5600	+8.810%	198	3,222	-87.141%
2026-03-25	632.5800	632.8500	621.7800	621.7800	+2.961%	44	3,189	-86.008%
2026-03-23	603.9000	603.9000	603.9000	603.9000	-11.089%	501	3,189	-85.594%
2026-03-20	679.2200	679.2200	679.2200	679.2200	+6.176%	1	3,323	-87.191%
2026-03-19	636.2000	640.3100	636.2000	639.7100	+6.528%	503	3,322	-86.400%
2026-03-18	585.3500	600.5100	583.2500	600.5100	+6.242%	79	3,700	-85.512%
2026-03-16	566.5100	566.5100	565.2300	565.2300	+5.087%	2	3,702	-84.608%
2026-03-11	537.8700	537.8700	537.8700	537.8700	+6.280%	1	3,701	-83.825%
2026-03-10	535.6200	535.6200	505.2100	506.0900	+5.194%	12	3,701	-82.809%
2026-03-04	481.1000	481.1000	481.1000	481.1000	-13.800%	1	3,704	-81.916%
2026-03-03	558.1200	558.1200	558.1200	558.1200	+18.118%	1	3,705	-84.412%
2026-02-26	462.3000	472.5100	462.3000	472.5100	+6.094%	104	3,706	-81.588%
2026-02-25	446.9200	447.4100	445.3700	445.3700	-5.301%	10	3,608	-80.466%
2026-02-24	478.5100	478.5100	470.1000	470.3000	+1.474%	190	3,608	-81.501%
2026-02-20	462.8100	463.4700	462.2500	463.4700	-5.707%	12	3,738	-81.229%
2026-02-19	491.5200	491.5200	491.5200	491.5200	+6.238%	3	3,732	-82.300%
2026-02-18	462.2800	463.0400	462.2800	462.6600	-11.728%	20	3,735	-81.196%
2026-02-17	524.1300	524.1500	524.1300	524.1300	+7.426%	50	3,724	-83.401%
2026-02-12	487.9000	487.9000	487.9000	487.9000	+12.342%	202	3,774	-82.168%
2026-02-09	432.9000	434.3000	432.9000	434.3000	-15.622%	3	3,613	-79.968%
2026-02-05	494.1600	515.6300	494.1600	514.7100	+8.308%	13	3,612	-83.097%
2026-02-04	451.3000	475.2300	451.3000	475.2300	+5.865%	37	3,605	-81.693%
2026-01-30	447.5300	455.7200	447.1300	448.9000	+4.395%	504	3,593	-80.619%
2026-01-28	430.0000	430.0000	430.0000	430.0000	+0.679%	2	3,201	-79.767%
2026-01-27	427.0000	427.1000	427.0000	427.1000	-1.556%	2	3,201	-79.630%
2026-01-26	433.9300	433.9300	433.8500	433.8500	-4.417%	12	3,201	-79.947%
2026-01-23	451.9900	454.4500	451.9900	453.9000	-3.079%	5	3,211	-80.833%
2026-01-21	468.3800	468.3800	468.3200	468.3200	-7.140%	40	3,210	-81.423%
2026-01-20	491.1000	504.3300	479.8000	504.3300	+14.777%	114	3,227	-82.749%
2026-01-16	444.0000	449.7000	436.3000	439.4000	-0.790%	72	3,256	-80.200%
2026-01-15	430.9000	444.3000	429.5000	442.9000	-4.238%	90	3,256	-80.357%
2026-01-14	462.5000	462.5000	462.5000	462.5000	+5.893%	10	3,311	-81.189%
2026-01-13	439.2900	439.2900	436.7600	436.7600	+2.166%	5	3,311	-80.081%
2026-01-12	444.1000	444.1000	425.9000	427.5000	-2.021%	53	3,309	-79.649%
2026-01-09	436.3200	436.3200	436.3200	436.3200	-4.732%	1	3,329	-80.061%
2026-01-08	457.9000	457.9900	457.5300	457.9900	+1.617%	4	3,329	-81.004%
2026-01-07	450.7000	450.7000	450.7000	450.7000	+1.092%	1	3,330	-80.697%
2026-01-06	459.7000	459.7000	445.8300	445.8300	-2.933%	381	3,329	-80.486%
2026-01-05	459.3000	459.3000	459.3000	459.3000	-3.496%	3	2,993	-81.058%
2026-01-02	467.1700	475.9400	467.1700	475.9400	+1.720%	8	2,993	-81.720%
2025-12-31	468.3900	468.3900	467.8900	467.8900	+2.137%	500	2,346	-81.406%
2025-12-30	458.1000	458.1000	458.1000	458.1000	+0.241%	1	2,346	-81.009%
2025-12-29	457.0000	457.0000	457.0000	457.0000	+2.080%	428	2,347	-80.963%
2025-12-26	447.8200	447.8300	447.6800	447.6900	-0.734%	160	1,920	-80.567%
2025-12-24	453.1000	453.1000	451.0000	451.0000	-3.198%	4	1,837	-80.710%
2025-12-22	474.6000	474.6000	465.3000	465.9000	-7.761%	280	1,837	-81.326%
2025-12-15	495.6000	510.2500	494.5000	505.1000	-0.939%	1,001	1,756	-82.776%
2025-12-12	501.1000	509.8900	497.8900	509.8900	+3.321%	7	802	-82.937%
2025-12-11	493.8000	493.8000	493.5000	493.5000	-1.438%	4	802	-82.371%
2025-12-08	499.2000	500.7000	499.2000	500.7000	+2.455%	3	838	-82.624%
2025-12-05	488.7000	488.7000	488.7000	488.7000	-4.139%	1	841	-82.198%
2025-12-04	509.4000	510.0800	509.4000	509.8000	-0.721%	52	841	-82.934%
2025-12-03	517.0000	518.9000	513.5000	513.5000	+0.870%	8	791	-83.057%
2025-12-01	509.0700	509.0700	509.0700	509.0700	-0.921%	1	785	-82.910%
2025-11-28	518.4000	519.3000	512.8000	513.8000	-17.062%	88	784	-83.067%
2025-11-24	619.5000	619.5000	619.5000	619.5000	-2.498%	1	705	-85.956%
2025-11-20	635.3700	635.3700	635.3700	635.3700	-1.040%	1	704	-86.307%
2025-11-19	604.1200	642.0500	604.1200	642.0500	+12.840%	2	705	-86.450%
2025-11-14	569.5200	569.5200	568.9900	568.9900	+0.867%	2	706	-84.710%
2025-11-13	544.1100	564.1000	539.4000	564.1000	+7.982%	10	706	-84.577%
2025-11-10	522.4000	522.4000	522.4000	522.4000	-5.908%	4	202	-83.346%
2025-11-06	555.2000	555.2000	555.2000	555.2000	+2.739%	4	198	-84.330%
2025-11-05	549.0000	549.0000	539.7300	540.4000	-2.935%	18	194	-83.901%
2025-11-04	545.1700	562.5000	545.1700	556.7400	+3.635%	22	188	-84.373%
2025-10-31	537.6400	537.6400	537.2100	537.2100	+4.770%	2	174	-83.805%
2025-10-30	512.0900	512.7500	512.0900	512.7500	+3.586%	2	174	-83.033%
2025-10-28	495.6300	496.4800	495.0000	495.0000	-0.742%	5	171	-82.424%
2025-10-27	498.7000	498.7000	498.7000	498.7000	-4.348%	1	168	-82.555%
2025-10-24	519.2000	521.6800	519.2000	521.3700	-8.698%	100	168	-83.313%
2025-10-23	571.4100	571.4100	571.0400	571.0400	+2.517%	2	88	-84.765%
2025-10-21	554.7900	557.0200	549.7900	557.0200	-10.196%	6	88	-84.381%
2025-10-16	620.2600	620.2600	620.2600	620.2600	+11.078%	1	88	-85.974%
2025-10-08	558.7000	558.7000	558.4000	558.4000	+0.517%	40	89	-84.420%
2025-10-02	555.5300	555.5300	555.5300	555.5300	-1.971%	1	69	-84.339%
2025-09-23	561.2000	566.7000	561.2000	566.7000	+1.833%	3	68	-84.648%
2025-09-22	561.7000	563.2000	555.7000	556.5000	-3.479%	12	68	-84.367%
2025-09-19	576.5600	576.5600	576.5600	576.5600	-1.961%	1	72	-84.911%
2025-09-12	588.0700	588.0900	588.0700	588.0900	-1.161%	2	51	-85.206%
2025-09-11	601.5000	601.5000	593.7000	595.0000	-2.507%	11	51	-85.378%
2025-09-10	610.3000	610.3000	610.3000	610.3000	-1.808%	2	40	-85.745%
2025-09-05	621.5400	621.5400	621.5400	621.5400	-5.512%	1	40	-86.003%
2025-08-18	657.8000	657.8000	657.8000	657.8000	-0.061%	2	40	-86.774%
2025-08-14	658.2000	658.2000	658.2000	658.2000	-6.087%	2	40	-86.782%
2025-08-08	700.8800	700.8800	700.8600	700.8600	-2.645%	2	38	-87.587%
2025-08-06	719.9300	719.9300	719.9000	719.9000	+3.397%	2	37	-87.915%
2025-07-31	700.2900	700.2900	696.2500	696.2500	-0.314%	6	36	-87.504%
2025-07-24	698.4000	698.4400	698.4000	698.4400	-5.514%	2	34	-87.544%
2025-07-22	738.9300	739.2000	738.9300	739.2000	+2.136%	2	33	-88.231%
2025-07-21	725.8600	725.8600	723.7400	723.7400	-11.187%	56	32	-87.979%
2024-12-18	814.9000	814.9000	814.9000	814.9000	-0.513%	1	5	-89.324%
2024-12-16	819.1000	819.1000	819.1000	819.1000	-1.633%	1	3	-89.379%
2024-12-13	832.7000	832.7000	832.7000	832.7000	+2.184%	2	3	-89.552%
2024-12-11	814.9000	814.9000	814.9000	814.9000	+0.197%	1	2	-89.324%
2024-12-09	813.3000	813.3000	813.3000	813.3000	0.000%	1	1	-89.303%

.dark-mode .n2Y8dP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n2Y8dP{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P7150SPX Dec 18 2026 7150.00 Put (SPX261218P07150000)option OPRA

SPX20261218P7150
SPX Dec 18 2026 7150.00 Put (SPX261218P07150000)
option OPRA