Dark

SPX20261218P7175
SPX Dec 18 2026 7175.00 Put (SPX261218P07175000)
option OPRA

EOD

Sep 9, 2026

98.91+10.761%(+9.61)1,601

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	98.9100	98.9100	98.9100	98.9100	+10.761%	1,601	5,685	0.000%
2026-09-08	84.1500	89.3000	84.1500	89.3000	+8.637%	133	5,812	+10.761%
2026-09-04	77.9000	82.2000	77.9000	82.2000	-3.612%	362	5,499	+20.328%
2026-09-03	85.2800	85.2800	85.2800	85.2800	-10.860%	2	5,499	+15.983%
2026-09-02	99.4600	99.4900	95.6700	95.6700	-8.080%	81	5,501	+3.387%
2026-09-01	104.0800	104.0800	104.0800	104.0800	+14.942%	30	5,451	-4.967%
2026-08-31	93.3200	93.3700	89.8400	90.5500	-0.308%	134	5,421	+9.232%
2026-08-28	91.3200	91.3200	84.1800	90.8300	+1.203%	3	5,338	+8.896%
2026-08-27	91.5700	91.6700	89.7500	89.7500	-13.293%	5	5,338	+10.206%
2026-08-25	106.6900	106.6900	103.5100	103.5100	-5.557%	6	5,338	-4.444%
2026-08-24	109.3800	109.6000	109.3800	109.6000	-3.944%	15	5,338	-9.754%
2026-08-20	112.5000	114.2000	112.5000	114.1000	+1.108%	22	5,338	-13.313%
2026-08-18	113.8000	113.8000	112.8500	112.8500	+4.879%	5	5,349	-12.353%
2026-08-17	101.9700	107.6000	101.9700	107.6000	+6.377%	37	5,348	-8.076%
2026-08-14	101.1500	101.1500	101.1500	101.1500	-0.736%	2	5,351	-2.215%
2026-08-13	102.5000	102.5600	101.9000	101.9000	-5.918%	37	5,351	-2.934%
2026-08-12	108.3100	108.3100	108.3100	108.3100	-5.241%	7	5,352	-8.679%
2026-08-11	111.2600	114.6900	109.4200	114.3000	+4.939%	311	5,359	-13.465%
2026-08-10	110.9400	110.9400	108.9200	108.9200	-5.860%	25	5,350	-9.190%
2026-08-06	117.7000	117.7000	115.7000	115.7000	-1.841%	2	5,348	-14.512%
2026-08-05	117.4000	117.8700	117.4000	117.8700	+0.119%	38	5,348	-16.086%
2026-08-04	123.4700	123.8700	117.6100	117.7300	-13.688%	90	5,347	-15.986%
2026-08-03	148.3700	148.3700	136.3000	136.4000	-26.190%	436	5,326	-27.485%
2026-07-30	184.8000	184.8000	184.8000	184.8000	+1.205%	10	5,418	-46.477%
2026-07-28	187.6100	187.6100	182.6000	182.6000	-7.135%	7	5,408	-45.832%
2026-07-27	195.8000	196.6300	195.8000	196.6300	-2.755%	8	5,408	-49.697%
2026-07-24	202.2000	202.2000	202.2000	202.2000	+16.508%	10	5,408	-51.083%
2026-07-21	178.5000	181.9900	173.1500	173.5500	-5.174%	20	5,518	-43.008%
2026-07-20	183.4400	183.4400	181.3800	183.0200	-4.478%	397	5,513	-45.957%
2026-07-17	187.0900	194.1000	186.7000	191.6000	+10.719%	27	5,117	-48.377%
2026-07-16	173.0500	173.0500	173.0500	173.0500	+7.019%	405	5,096	-42.843%
2026-07-15	161.7000	161.7000	161.7000	161.7000	-3.503%	2	4,891	-38.831%
2026-07-14	167.5700	167.5700	167.5700	167.5700	-2.057%	6	4,890	-40.974%
2026-07-13	171.5500	171.5500	171.0900	171.0900	+4.431%	255	4,896	-42.188%
2026-07-10	166.2000	166.3000	163.8300	163.8300	-5.628%	16	4,965	-39.626%
2026-07-09	179.0000	188.1000	173.6000	173.6000	-8.391%	48	4,953	-43.024%
2026-07-08	189.0500	189.5000	189.0500	189.5000	+2.079%	12	4,941	-47.805%
2026-07-07	178.8500	185.6400	177.7500	185.6400	+7.493%	5	4,930	-46.719%
2026-07-06	172.7000	172.7000	172.7000	172.7000	-9.534%	27	4,929	-42.727%
2026-07-02	179.6000	190.9000	179.1200	190.9000	-0.955%	3	4,915	-48.188%
2026-07-01	192.7400	192.7400	192.7400	192.7400	+0.805%	2	4,915	-48.682%
2026-06-30	189.4600	191.2000	186.8900	191.2000	-9.478%	90	4,915	-48.269%
2026-06-29	211.6500	225.7500	211.2200	211.2200	-12.393%	27	4,912	-53.172%
2026-06-23	243.4300	243.4300	241.1000	241.1000	+14.591%	50	4,933	-58.976%
2026-06-22	195.7900	210.4000	195.7800	210.4000	+2.534%	18	4,910	-52.990%
2026-06-18	208.7600	210.8500	205.0000	205.2000	-1.204%	54	4,911	-51.798%
2026-06-17	203.5000	207.7000	203.5000	207.7000	+4.719%	3	4,911	-52.378%
2026-06-16	198.3400	198.3400	198.3400	198.3400	+1.142%	166	4,911	-50.131%
2026-06-15	203.6000	203.6000	196.1000	196.1000	-19.861%	15	4,703	-49.561%
2026-06-12	244.7000	244.7000	244.7000	244.7000	-2.599%	432	4,703	-59.579%
2026-06-11	291.5000	291.5000	249.3200	251.2300	-14.425%	17	4,703	-60.630%
2026-06-10	292.0300	295.4500	291.3600	293.5800	-3.751%	17	4,703	-66.309%
2026-06-09	230.0200	305.0200	230.0200	305.0200	+26.140%	5	4,692	-67.573%
2026-06-08	239.4200	241.8100	230.3800	241.8100	-6.745%	106	4,692	-59.096%
2026-06-05	222.8200	263.0000	222.8200	259.3000	+21.606%	59	4,630	-61.855%
2026-06-04	217.0000	217.0000	213.2300	213.2300	+0.249%	7	4,623	-53.613%
2026-06-03	209.8900	216.9000	209.8900	212.7000	+3.554%	104	4,618	-53.498%
2026-06-01	204.4200	205.6100	203.2200	205.4000	+1.352%	2,005	4,548	-51.845%
2026-05-29	205.7400	211.3800	202.2800	202.6600	-4.225%	223	4,774	-51.194%
2026-05-28	226.1000	226.1000	211.4000	211.6000	-6.454%	184	4,581	-53.256%
2026-05-27	228.5200	228.5200	226.2000	226.2000	-0.097%	22	4,489	-56.273%
2026-05-26	223.2000	228.5000	223.2000	226.4200	-3.198%	130	4,469	-56.316%
2026-05-22	234.4000	234.5000	233.9000	233.9000	-10.997%	7	4,476	-57.713%
2026-05-20	262.8000	262.8000	262.8000	262.8000	-3.807%	1	4,483	-62.363%
2026-05-19	277.8400	280.1000	271.2900	273.2000	+0.838%	54	4,483	-63.796%
2026-05-18	270.9300	270.9300	270.9300	270.9300	+1.662%	2	4,483	-63.492%
2026-05-15	269.0000	269.0000	266.5000	266.5000	+7.114%	5	4,483	-62.886%
2026-05-14	257.2000	257.2000	248.8000	248.8000	-5.978%	8	4,458	-60.245%
2026-05-13	263.0900	264.7300	263.0900	264.6200	-8.054%	16	4,453	-62.622%
2026-05-12	287.3000	287.8000	287.3000	287.8000	+6.632%	3	4,453	-65.632%
2026-05-11	270.0000	270.0000	269.9000	269.9000	-2.422%	7	4,453	-63.353%
2026-05-08	277.2000	277.2000	276.5000	276.6000	-3.895%	52	4,468	-64.241%
2026-05-07	287.8100	287.8100	287.8100	287.8100	+0.714%	12	4,468	-65.634%
2026-05-06	291.2000	291.2000	285.7700	285.7700	-8.845%	6	4,454	-65.388%
2026-05-05	313.0200	313.5000	313.0200	313.5000	-5.058%	102	4,453	-68.450%
2026-05-04	319.1300	333.9500	319.1300	330.2000	+7.382%	7	4,452	-70.045%
2026-05-01	303.8400	307.9500	303.8400	307.5000	-5.501%	63	4,434	-67.834%
2026-04-30	340.5400	340.5400	325.4000	325.4000	-9.847%	103	4,434	-69.604%
2026-04-29	353.0600	363.0900	349.4000	360.9400	+3.987%	2,008	4,461	-72.597%
2026-04-27	347.3100	347.3100	347.1000	347.1000	-0.284%	2	3,321	-71.504%
2026-04-24	348.0900	348.0900	348.0900	348.0900	-6.150%	1	3,322	-71.585%
2026-04-23	353.1000	371.1000	352.0000	370.9000	+4.449%	6	3,322	-73.332%
2026-04-22	359.5000	359.5000	355.1000	355.1000	-5.782%	10	3,322	-72.146%
2026-04-21	376.8900	376.8900	376.8900	376.8900	+6.047%	1	3,312	-73.756%
2026-04-17	366.0600	366.0600	352.6200	355.4000	-10.343%	10	3,312	-72.169%
2026-04-16	389.9900	396.4000	389.9900	396.4000	-1.061%	23	3,321	-75.048%
2026-04-15	404.3600	408.2100	400.5500	400.6500	-2.430%	140	3,315	-75.313%
2026-04-14	430.0200	430.0200	410.6300	410.6300	-7.992%	24	3,249	-75.913%
2026-04-13	483.1800	484.0700	445.0000	446.3000	-8.547%	36	3,267	-77.838%
2026-04-10	475.7500	488.0100	471.4500	488.0100	+1.919%	16	3,239	-79.732%
2026-04-09	484.4000	486.9400	476.5800	478.8200	-25.379%	178	3,237	-79.343%
2026-04-02	645.0900	645.0900	641.6700	641.6700	-1.794%	2	3,066	-84.586%
2026-03-23	616.6000	653.3900	616.6000	653.3900	+0.676%	3	3,066	-84.862%
2026-03-19	649.0000	649.0000	649.0000	649.0000	+8.990%	1	3,067	-84.760%
2026-03-18	592.7000	597.6000	592.7000	595.4700	+5.374%	5	3,068	-83.390%
2026-03-17	571.7000	571.7000	565.1000	565.1000	-4.447%	2	3,069	-82.497%
2026-03-16	587.6000	591.4000	587.6000	591.4000	+8.879%	2	3,071	-83.275%
2026-03-10	546.9200	546.9200	543.1700	543.1700	-7.823%	8	3,073	-81.790%
2026-03-09	589.2700	589.2700	589.2700	589.2700	+20.075%	2	3,075	-83.215%
2026-03-02	490.7700	490.7700	490.7500	490.7500	-2.257%	2	3,075	-79.845%
2026-02-27	502.2600	502.2600	502.0800	502.0800	+6.215%	2	3,075	-80.300%
2026-02-26	464.0000	472.7000	464.0000	472.7000	+3.300%	272	3,075	-79.076%
2026-02-25	464.7800	464.7800	457.6000	457.6000	-4.679%	32	2,862	-78.385%
2026-02-24	480.0600	480.0600	480.0600	480.0600	-4.065%	2	2,862	-79.396%
2026-02-23	500.4000	500.4000	500.4000	500.4000	+5.838%	11	2,860	-80.234%
2026-02-20	472.8000	472.8000	472.8000	472.8000	-4.637%	1	2,860	-79.080%
2026-02-13	494.7100	495.7900	494.7100	495.7900	-1.607%	3	2,864	-80.050%
2026-02-12	453.4600	504.0600	453.4600	503.8900	+12.250%	6	2,864	-80.371%
2026-02-09	460.0000	460.0000	448.9000	448.9000	-5.163%	207	2,867	-77.966%
2026-02-06	489.9600	491.0500	473.3400	473.3400	-11.896%	6	2,852	-79.104%
2026-02-05	537.8500	537.8500	525.5200	537.2500	+14.760%	8	2,858	-81.590%
2026-02-04	462.6000	468.1500	461.0000	468.1500	+1.397%	604	2,866	-78.872%
2026-01-30	461.7000	461.7000	461.7000	461.7000	+3.870%	1	2,308	-78.577%
2026-01-28	444.6000	444.9000	444.5000	444.5000	-0.298%	3	2,308	-77.748%
2026-01-26	446.5600	446.5600	445.8300	445.8300	-1.452%	78	2,305	-77.814%
2026-01-23	456.1500	456.9700	451.5000	452.4000	-2.981%	27	2,307	-78.137%
2026-01-21	488.5000	488.5000	466.3000	466.3000	-7.112%	52	2,283	-78.788%
2026-01-20	503.1000	506.0000	491.3000	502.0000	+11.308%	68	2,233	-80.297%
2026-01-16	451.0000	451.0000	451.0000	451.0000	+1.394%	1	2,289	-78.069%
2026-01-15	446.0200	448.2000	437.7800	444.8000	-6.002%	108	2,289	-77.763%
2026-01-14	466.6900	481.4000	463.1000	473.2000	+4.862%	615	2,336	-79.098%
2026-01-13	451.3400	455.7000	448.9000	451.2600	+1.644%	34	1,914	-78.081%
2026-01-09	443.4900	443.9600	443.4900	443.9600	-5.214%	4	1,937	-77.721%
2026-01-08	470.0500	470.0500	468.3800	468.3800	-0.224%	4	1,937	-78.883%
2026-01-07	451.2400	469.4300	451.1500	469.4300	+0.177%	29	1,937	-78.930%
2026-01-06	468.6000	468.6000	468.6000	468.6000	-0.241%	10	1,962	-78.892%
2026-01-05	469.7300	469.7300	469.7300	469.7300	-3.724%	25	1,937	-78.943%
2026-01-02	480.3000	500.1000	472.8000	487.9000	-0.954%	77	1,937	-79.727%
2025-12-31	479.1000	493.9000	476.3000	492.6000	+5.324%	96	1,773	-79.921%
2025-12-30	468.0000	468.0000	467.7000	467.7000	+0.455%	3	1,773	-78.852%
2025-12-29	469.2000	471.0900	465.5100	465.5800	+1.367%	76	1,775	-78.756%
2025-12-24	461.1000	461.2000	459.3000	459.3000	-0.563%	8	1,767	-78.465%
2025-12-23	474.1000	474.1000	461.9000	461.9000	-2.881%	12	1,767	-78.586%
2025-12-22	476.0000	476.0000	475.5000	475.6000	-6.409%	27	1,765	-79.203%
2025-12-12	508.1700	508.1700	508.1700	508.1700	+3.963%	1	1,765	-80.536%
2025-12-11	508.8000	508.8000	488.8000	488.8000	-5.637%	45	1,764	-79.765%
2025-12-10	518.8000	518.8000	518.0000	518.0000	+0.197%	23	1,720	-80.905%
2025-12-09	517.4300	517.4300	511.2000	516.9800	-1.094%	1,628	1,707	-80.868%
2025-12-08	509.1400	522.7000	508.8600	522.7000	+0.558%	9	100	-81.077%
2025-12-04	520.0000	523.5000	519.8000	519.8000	+0.854%	27	95	-80.972%
2025-12-03	516.6600	516.6600	515.4000	515.4000	-17.018%	7	68	-80.809%
2025-11-14	621.1000	621.1000	621.1000	621.1000	+4.781%	2	59	-84.075%
2025-11-13	554.1000	592.7600	554.1000	592.7600	+11.686%	8	58	-83.314%
2025-11-12	530.8400	530.8400	530.7400	530.7400	-0.199%	4	50	-81.364%
2025-11-11	543.4000	546.0000	531.8000	531.8000	-1.042%	17	50	-81.401%
2025-11-10	545.4800	559.2000	537.0000	537.4000	-0.739%	20	34	-81.595%
2025-11-05	541.4000	541.4000	541.4000	541.4000	-3.131%	4	16	-81.731%
2025-11-04	551.4000	558.9000	550.7800	558.9000	+10.999%	12	12	-82.303%
2025-10-28	503.5500	503.5600	503.5100	503.5200	-5.648%	4	2	-80.356%
2025-10-24	533.6500	533.6600	533.6500	533.6600	-4.218%	2	1	-81.466%
2025-10-08	557.2300	557.2300	557.1600	557.1600	0.000%	2	1	-82.247%

.dark-mode .L5mglh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L5mglh{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P7175SPX Dec 18 2026 7175.00 Put (SPX261218P07175000)option OPRA

SPX20261218P7175
SPX Dec 18 2026 7175.00 Put (SPX261218P07175000)
option OPRA