Dark

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

EOD

Jul 8, 2026

189.50+2.079%(+3.86)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	189.0500	189.5000	189.0500	189.5000	+2.079%	12	4,941	0.000%
2026-07-07	178.8500	185.6400	177.7500	185.6400	+7.493%	5	4,930	+2.079%
2026-07-06	172.7000	172.7000	172.7000	172.7000	-9.534%	27	4,929	+9.728%
2026-07-02	179.6000	190.9000	179.1200	190.9000	-0.955%	3	4,915	-0.733%
2026-07-01	192.7400	192.7400	192.7400	192.7400	+0.805%	2	4,915	-1.681%
2026-06-30	189.4600	191.2000	186.8900	191.2000	-9.478%	90	4,915	-0.889%
2026-06-29	211.6500	225.7500	211.2200	211.2200	-12.393%	27	4,912	-10.283%
2026-06-23	243.4300	243.4300	241.1000	241.1000	+14.591%	50	4,933	-21.402%
2026-06-22	195.7900	210.4000	195.7800	210.4000	+2.534%	18	4,910	-9.933%
2026-06-18	208.7600	210.8500	205.0000	205.2000	-1.204%	54	4,911	-7.651%
2026-06-17	203.5000	207.7000	203.5000	207.7000	+4.719%	3	4,911	-8.763%
2026-06-16	198.3400	198.3400	198.3400	198.3400	+1.142%	166	4,911	-4.457%
2026-06-15	203.6000	203.6000	196.1000	196.1000	-19.861%	15	4,703	-3.366%
2026-06-12	244.7000	244.7000	244.7000	244.7000	-2.599%	432	4,703	-22.558%
2026-06-11	291.5000	291.5000	249.3200	251.2300	-14.425%	17	4,703	-24.571%
2026-06-10	292.0300	295.4500	291.3600	293.5800	-3.751%	17	4,703	-35.452%
2026-06-09	230.0200	305.0200	230.0200	305.0200	+26.140%	5	4,692	-37.873%
2026-06-08	239.4200	241.8100	230.3800	241.8100	-6.745%	106	4,692	-21.633%
2026-06-05	222.8200	263.0000	222.8200	259.3000	+21.606%	59	4,630	-26.919%
2026-06-04	217.0000	217.0000	213.2300	213.2300	+0.249%	7	4,623	-11.129%
2026-06-03	209.8900	216.9000	209.8900	212.7000	+3.554%	104	4,618	-10.907%
2026-06-01	204.4200	205.6100	203.2200	205.4000	+1.352%	2,005	4,548	-7.741%
2026-05-29	205.7400	211.3800	202.2800	202.6600	-4.225%	223	4,774	-6.494%
2026-05-28	226.1000	226.1000	211.4000	211.6000	-6.454%	184	4,581	-10.444%
2026-05-27	228.5200	228.5200	226.2000	226.2000	-0.097%	22	4,489	-16.225%
2026-05-26	223.2000	228.5000	223.2000	226.4200	-3.198%	130	4,469	-16.306%
2026-05-22	234.4000	234.5000	233.9000	233.9000	-10.997%	7	4,476	-18.982%
2026-05-20	262.8000	262.8000	262.8000	262.8000	-3.807%	1	4,483	-27.892%
2026-05-19	277.8400	280.1000	271.2900	273.2000	+0.838%	54	4,483	-30.637%
2026-05-18	270.9300	270.9300	270.9300	270.9300	+1.662%	2	4,483	-30.056%
2026-05-15	269.0000	269.0000	266.5000	266.5000	+7.114%	5	4,483	-28.893%
2026-05-14	257.2000	257.2000	248.8000	248.8000	-5.978%	8	4,458	-23.834%
2026-05-13	263.0900	264.7300	263.0900	264.6200	-8.054%	16	4,453	-28.388%
2026-05-12	287.3000	287.8000	287.3000	287.8000	+6.632%	3	4,453	-34.156%
2026-05-11	270.0000	270.0000	269.9000	269.9000	-2.422%	7	4,453	-29.789%
2026-05-08	277.2000	277.2000	276.5000	276.6000	-3.895%	52	4,468	-31.490%
2026-05-07	287.8100	287.8100	287.8100	287.8100	+0.714%	12	4,468	-34.158%
2026-05-06	291.2000	291.2000	285.7700	285.7700	-8.845%	6	4,454	-33.688%
2026-05-05	313.0200	313.5000	313.0200	313.5000	-5.058%	102	4,453	-39.553%
2026-05-04	319.1300	333.9500	319.1300	330.2000	+7.382%	7	4,452	-42.611%
2026-05-01	303.8400	307.9500	303.8400	307.5000	-5.501%	63	4,434	-38.374%
2026-04-30	340.5400	340.5400	325.4000	325.4000	-9.847%	103	4,434	-41.764%
2026-04-29	353.0600	363.0900	349.4000	360.9400	+3.987%	2,008	4,461	-47.498%
2026-04-27	347.3100	347.3100	347.1000	347.1000	-0.284%	2	3,321	-45.405%
2026-04-24	348.0900	348.0900	348.0900	348.0900	-6.150%	1	3,322	-45.560%
2026-04-23	353.1000	371.1000	352.0000	370.9000	+4.449%	6	3,322	-48.908%
2026-04-22	359.5000	359.5000	355.1000	355.1000	-5.782%	10	3,322	-46.635%
2026-04-21	376.8900	376.8900	376.8900	376.8900	+6.047%	1	3,312	-49.720%
2026-04-17	366.0600	366.0600	352.6200	355.4000	-10.343%	10	3,312	-46.680%
2026-04-16	389.9900	396.4000	389.9900	396.4000	-1.061%	23	3,321	-52.195%
2026-04-15	404.3600	408.2100	400.5500	400.6500	-2.430%	140	3,315	-52.702%
2026-04-14	430.0200	430.0200	410.6300	410.6300	-7.992%	24	3,249	-53.851%
2026-04-13	483.1800	484.0700	445.0000	446.3000	-8.547%	36	3,267	-57.540%
2026-04-10	475.7500	488.0100	471.4500	488.0100	+1.919%	16	3,239	-61.169%
2026-04-09	484.4000	486.9400	476.5800	478.8200	-25.379%	178	3,237	-60.424%
2026-04-02	645.0900	645.0900	641.6700	641.6700	-1.794%	2	3,066	-70.468%
2026-03-23	616.6000	653.3900	616.6000	653.3900	+0.676%	3	3,066	-70.997%
2026-03-19	649.0000	649.0000	649.0000	649.0000	+8.990%	1	3,067	-70.801%
2026-03-18	592.7000	597.6000	592.7000	595.4700	+5.374%	5	3,068	-68.176%
2026-03-17	571.7000	571.7000	565.1000	565.1000	-4.447%	2	3,069	-66.466%
2026-03-16	587.6000	591.4000	587.6000	591.4000	+8.879%	2	3,071	-67.957%
2026-03-10	546.9200	546.9200	543.1700	543.1700	-7.823%	8	3,073	-65.112%
2026-03-09	589.2700	589.2700	589.2700	589.2700	+20.075%	2	3,075	-67.842%
2026-03-02	490.7700	490.7700	490.7500	490.7500	-2.257%	2	3,075	-61.386%
2026-02-27	502.2600	502.2600	502.0800	502.0800	+6.215%	2	3,075	-62.257%
2026-02-26	464.0000	472.7000	464.0000	472.7000	+3.300%	272	3,075	-59.911%
2026-02-25	464.7800	464.7800	457.6000	457.6000	-4.679%	32	2,862	-58.588%
2026-02-24	480.0600	480.0600	480.0600	480.0600	-4.065%	2	2,862	-60.526%
2026-02-23	500.4000	500.4000	500.4000	500.4000	+5.838%	11	2,860	-62.130%
2026-02-20	472.8000	472.8000	472.8000	472.8000	-4.637%	1	2,860	-59.920%
2026-02-13	494.7100	495.7900	494.7100	495.7900	-1.607%	3	2,864	-61.778%
2026-02-12	453.4600	504.0600	453.4600	503.8900	+12.250%	6	2,864	-62.393%
2026-02-09	460.0000	460.0000	448.9000	448.9000	-5.163%	207	2,867	-57.786%
2026-02-06	489.9600	491.0500	473.3400	473.3400	-11.896%	6	2,852	-59.965%
2026-02-05	537.8500	537.8500	525.5200	537.2500	+14.760%	8	2,858	-64.728%
2026-02-04	462.6000	468.1500	461.0000	468.1500	+1.397%	604	2,866	-59.522%
2026-01-30	461.7000	461.7000	461.7000	461.7000	+3.870%	1	2,308	-58.956%
2026-01-28	444.6000	444.9000	444.5000	444.5000	-0.298%	3	2,308	-57.368%
2026-01-26	446.5600	446.5600	445.8300	445.8300	-1.452%	78	2,305	-57.495%
2026-01-23	456.1500	456.9700	451.5000	452.4000	-2.981%	27	2,307	-58.112%
2026-01-21	488.5000	488.5000	466.3000	466.3000	-7.112%	52	2,283	-59.361%
2026-01-20	503.1000	506.0000	491.3000	502.0000	+11.308%	68	2,233	-62.251%
2026-01-16	451.0000	451.0000	451.0000	451.0000	+1.394%	1	2,289	-57.982%
2026-01-15	446.0200	448.2000	437.7800	444.8000	-6.002%	108	2,289	-57.397%
2026-01-14	466.6900	481.4000	463.1000	473.2000	+4.862%	615	2,336	-59.954%
2026-01-13	451.3400	455.7000	448.9000	451.2600	+1.644%	34	1,914	-58.006%
2026-01-09	443.4900	443.9600	443.4900	443.9600	-5.214%	4	1,937	-57.316%
2026-01-08	470.0500	470.0500	468.3800	468.3800	-0.224%	4	1,937	-59.541%
2026-01-07	451.2400	469.4300	451.1500	469.4300	+0.177%	29	1,937	-59.632%
2026-01-06	468.6000	468.6000	468.6000	468.6000	-0.241%	10	1,962	-59.560%
2026-01-05	469.7300	469.7300	469.7300	469.7300	-3.724%	25	1,937	-59.658%
2026-01-02	480.3000	500.1000	472.8000	487.9000	-0.954%	77	1,937	-61.160%
2025-12-31	479.1000	493.9000	476.3000	492.6000	+5.324%	96	1,773	-61.531%
2025-12-30	468.0000	468.0000	467.7000	467.7000	+0.455%	3	1,773	-59.483%
2025-12-29	469.2000	471.0900	465.5100	465.5800	+1.367%	76	1,775	-59.298%
2025-12-24	461.1000	461.2000	459.3000	459.3000	-0.563%	8	1,767	-58.742%
2025-12-23	474.1000	474.1000	461.9000	461.9000	-2.881%	12	1,767	-58.974%
2025-12-22	476.0000	476.0000	475.5000	475.6000	-6.409%	27	1,765	-60.156%
2025-12-12	508.1700	508.1700	508.1700	508.1700	+3.963%	1	1,765	-62.709%
2025-12-11	508.8000	508.8000	488.8000	488.8000	-5.637%	45	1,764	-61.232%
2025-12-10	518.8000	518.8000	518.0000	518.0000	+0.197%	23	1,720	-63.417%
2025-12-09	517.4300	517.4300	511.2000	516.9800	-1.094%	1,628	1,707	-63.345%
2025-12-08	509.1400	522.7000	508.8600	522.7000	+0.558%	9	100	-63.746%
2025-12-04	520.0000	523.5000	519.8000	519.8000	+0.854%	27	95	-63.544%
2025-12-03	516.6600	516.6600	515.4000	515.4000	-17.018%	7	68	-63.232%
2025-11-14	621.1000	621.1000	621.1000	621.1000	+4.781%	2	59	-69.490%
2025-11-13	554.1000	592.7600	554.1000	592.7600	+11.686%	8	58	-68.031%
2025-11-12	530.8400	530.8400	530.7400	530.7400	-0.199%	4	50	-64.295%
2025-11-11	543.4000	546.0000	531.8000	531.8000	-1.042%	17	50	-64.366%
2025-11-10	545.4800	559.2000	537.0000	537.4000	-0.739%	20	34	-64.738%
2025-11-05	541.4000	541.4000	541.4000	541.4000	-3.131%	4	16	-64.998%
2025-11-04	551.4000	558.9000	550.7800	558.9000	+10.999%	12	12	-66.094%
2025-10-28	503.5500	503.5600	503.5100	503.5200	-5.648%	4	2	-62.365%
2025-10-24	533.6500	533.6600	533.6500	533.6600	-4.218%	2	1	-64.490%
2025-10-08	557.2300	557.2300	557.1600	557.1600	0.000%	2	1	-65.988%

.dark-mode .B2SGlZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B2SGlZ{ 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