Dark

SPX20261218P7200
SPX Dec 18 2026 7200.00 Put (SPX261218P07200000)
option OPRA

EOD

Jul 8, 2026

212.71+12.248%(+23.21)102

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	212.7100	212.7100	212.7100	212.7100	+12.248%	102	22,331	0.000%
2026-07-07	190.1100	190.7600	181.6400	189.5000	+5.483%	14	22,398	+12.248%
2026-07-06	184.1800	184.1800	179.4100	179.6500	-10.622%	231	22,392	+18.402%
2026-07-02	193.2100	203.6800	193.2100	201.0000	+2.829%	879	22,139	+5.826%
2026-07-01	206.5900	206.5900	188.3000	195.4700	+0.742%	435	22,139	+8.820%
2026-06-30	201.6100	201.6100	193.9900	194.0300	-9.285%	666	22,142	+9.627%
2026-06-29	221.1600	229.3800	213.8900	213.8900	-10.108%	540	21,230	-0.552%
2026-06-26	238.6900	238.6900	237.9400	237.9400	-3.276%	4	21,512	-10.604%
2026-06-25	224.1000	248.3600	224.1000	246.0000	-2.828%	1,048	21,508	-13.533%
2026-06-24	251.6000	253.1600	251.6000	253.1600	+2.229%	4	22,153	-15.978%
2026-06-23	242.2900	249.6500	239.4500	247.6400	+16.050%	166	22,004	-14.105%
2026-06-22	200.0100	217.0200	200.0100	213.3900	-0.610%	352	22,005	-0.319%
2026-06-18	215.0000	215.0000	209.7000	214.7000	-9.592%	163	18,103	-0.927%
2026-06-17	209.9900	240.4000	205.1000	237.4800	+14.719%	4,183	18,103	-10.430%
2026-06-16	204.6400	207.0100	203.4000	207.0100	+2.939%	609	18,103	+2.753%
2026-06-15	207.2200	208.0000	201.0000	201.1000	-17.915%	848	17,939	+5.773%
2026-06-12	262.1000	262.1000	242.9000	244.9900	-6.102%	1,225	17,939	-13.176%
2026-06-11	293.2000	300.2900	260.9100	260.9100	-12.408%	135	17,939	-18.474%
2026-06-10	265.0000	301.0000	265.0000	297.8700	+14.153%	123	18,037	-28.590%
2026-06-09	235.8700	300.0000	235.8700	260.9400	+2.805%	1,019	17,946	-18.483%
2026-06-08	241.8000	254.2800	238.3800	253.8200	-5.326%	179	18,258	-16.197%
2026-06-05	236.8600	270.2000	236.8600	268.1000	+28.746%	47	18,291	-20.660%
2026-06-04	217.4400	217.4400	208.2400	208.2400	-5.345%	378	18,298	+2.147%
2026-06-03	213.5100	220.0000	213.5100	220.0000	+5.263%	48	18,125	-3.314%
2026-06-02	208.7800	209.5400	207.7500	209.0000	-0.760%	1,814	17,994	+1.775%
2026-06-01	211.2500	213.7500	204.4200	210.6000	+1.347%	4,463	18,434	+1.002%
2026-05-29	214.3700	214.3700	207.8000	207.8000	-3.734%	2,373	19,889	+2.363%
2026-05-28	228.7000	228.7000	215.8600	215.8600	-5.820%	954	19,030	-1.459%
2026-05-27	232.4300	235.3000	229.1000	229.2000	-0.736%	184	19,479	-7.195%
2026-05-26	229.2000	230.9000	229.2000	230.9000	-4.429%	80	19,390	-7.878%
2026-05-22	243.0000	247.4000	237.7300	241.6000	-3.672%	167	19,340	-11.958%
2026-05-21	267.5200	269.2600	250.0800	250.8100	-4.139%	108	19,348	-15.191%
2026-05-20	268.0000	268.0000	261.6400	261.6400	-6.189%	1,908	19,348	-18.701%
2026-05-19	288.2800	288.4400	277.4300	278.9000	+3.300%	36	18,950	-23.733%
2026-05-18	275.6600	275.7600	266.5000	269.9900	-3.647%	260	18,950	-21.216%
2026-05-15	275.6600	280.2100	268.2000	280.2100	+10.232%	1,732	18,950	-24.089%
2026-05-14	267.5900	268.0300	253.4400	254.2000	-5.614%	574	17,602	-16.322%
2026-05-13	283.3400	286.8900	268.6400	269.3200	-4.878%	575	17,738	-21.020%
2026-05-12	286.3200	295.9000	283.1300	283.1300	+0.912%	324	17,738	-24.872%
2026-05-11	277.2700	280.5700	272.9400	280.5700	-0.789%	901	17,738	-24.186%
2026-05-08	283.4500	286.9500	282.5000	282.8000	-4.272%	1,552	17,783	-24.784%
2026-05-07	285.1300	296.8900	283.9300	295.4200	+1.526%	838	17,031	-27.997%
2026-05-06	297.9700	298.5000	290.0000	290.9800	-8.955%	1,603	16,445	-26.899%
2026-05-05	319.6100	320.0600	315.1000	319.6000	-5.502%	612	15,742	-33.445%
2026-05-04	325.3000	349.4600	318.2500	338.2100	+5.443%	117	15,984	-37.107%
2026-05-01	316.0000	323.4700	311.0400	320.7500	-2.756%	412	15,783	-33.684%
2026-04-30	350.9400	350.9400	328.2600	329.8400	-10.367%	1,682	15,783	-35.511%
2026-04-29	360.0000	368.4500	356.7000	367.9900	-0.030%	513	14,869	-42.197%
2026-04-28	366.8500	370.6400	365.4000	368.1000	+4.914%	1,365	14,867	-42.214%
2026-04-27	357.0000	359.4700	350.8500	350.8600	-1.402%	1,891	14,173	-39.375%
2026-04-24	367.2600	367.2600	355.8500	355.8500	-6.195%	571	13,972	-40.225%
2026-04-23	369.4000	379.3500	360.1800	379.3500	+3.591%	26	14,123	-43.928%
2026-04-22	367.9600	371.2000	366.2000	366.2000	-7.188%	379	14,121	-41.914%
2026-04-21	364.0200	395.3800	364.0200	394.5600	+4.880%	2,701	11,991	-46.089%
2026-04-20	371.6000	379.4000	368.0000	376.2000	+2.708%	557	11,991	-43.458%
2026-04-17	366.9000	366.9000	356.3000	366.2800	-7.933%	3,744	11,833	-41.927%
2026-04-16	410.0000	410.3000	397.5900	397.8400	-1.532%	317	9,294	-46.534%
2026-04-15	413.8900	419.4300	403.2000	404.0300	-4.372%	1,103	9,181	-47.353%
2026-04-14	436.9500	436.9500	421.0000	422.5000	-7.314%	198	8,444	-49.654%
2026-04-13	493.0000	493.0000	455.8400	455.8400	-8.506%	1,060	8,427	-53.337%
2026-04-10	480.7300	498.2200	480.7300	498.2200	+0.952%	24	8,189	-57.306%
2026-04-09	528.0300	528.8500	493.5200	493.5200	-4.379%	32	8,176	-56.899%
2026-04-08	511.8400	535.1300	511.8400	516.1200	-19.913%	193	8,152	-58.787%
2026-04-07	644.4500	644.4500	644.4500	644.4500	+1.704%	2	8,107	-66.994%
2026-04-06	641.9400	641.9400	633.6500	633.6500	-4.676%	3	8,107	-66.431%
2026-04-02	690.8600	690.8600	664.7300	664.7300	-5.934%	6	8,103	-68.001%
2026-03-31	717.7900	724.7900	706.6600	706.6600	-14.326%	24	8,104	-69.899%
2026-03-27	787.5500	824.8200	785.8600	824.8200	+14.157%	356	8,112	-74.211%
2026-03-26	722.5300	722.5300	722.5300	722.5300	+7.336%	1	8,336	-70.560%
2026-03-24	673.1300	673.1500	673.1300	673.1500	+7.326%	62	8,336	-68.401%
2026-03-23	635.8600	635.9500	627.2000	627.2000	-3.389%	6	8,398	-66.086%
2026-03-19	671.5000	671.5000	647.1600	649.2000	+11.767%	507	8,498	-67.235%
2026-03-17	579.4700	580.8500	579.4700	580.8500	-3.865%	2	8,714	-63.380%
2026-03-16	586.1200	604.2000	586.1200	604.2000	+3.747%	4	8,713	-64.795%
2026-03-13	584.8700	584.8700	582.3800	582.3800	-3.541%	754	8,715	-63.476%
2026-03-12	603.7600	603.7600	603.7600	603.7600	+7.770%	2	8,863	-64.769%
2026-03-11	563.6500	563.9700	560.2200	560.2300	+0.971%	26	8,861	-62.032%
2026-03-10	554.8400	554.8400	554.8400	554.8400	+1.280%	20	8,848	-61.663%
2026-03-09	551.5500	551.5500	547.8300	547.8300	-3.649%	504	8,848	-61.172%
2026-03-06	568.5800	568.5800	568.5800	568.5800	+3.378%	602	8,975	-62.589%
2026-03-05	550.0000	550.0000	550.0000	550.0000	+12.053%	4	9,167	-61.325%
2026-03-04	493.3700	493.8900	489.0900	490.8400	-11.513%	327	9,046	-56.664%
2026-03-03	557.8000	557.8000	546.6800	554.7000	+10.905%	57	9,225	-61.653%
2026-03-02	500.5900	500.5900	499.6800	500.1600	-0.345%	118	9,282	-57.472%
2026-02-27	515.0000	515.0000	501.8900	501.8900	+4.384%	387	9,179	-57.618%
2026-02-26	469.4000	492.6000	469.4000	480.8100	+4.912%	413	9,514	-55.760%
2026-02-25	471.1700	471.4400	458.3000	458.3000	-8.796%	348	9,476	-53.587%
2026-02-23	502.5000	502.5000	502.5000	502.5000	+3.889%	1	9,476	-57.670%
2026-02-20	482.7500	483.6900	482.7500	483.6900	-6.283%	5	9,475	-56.023%
2026-02-19	516.1200	516.1200	516.1200	516.1200	-2.707%	452	9,475	-58.787%
2026-02-17	543.0000	543.8300	530.4800	530.4800	+0.432%	28	9,325	-59.902%
2026-02-13	533.0000	547.2700	500.7500	528.2000	+3.607%	23	9,347	-59.729%
2026-02-12	455.8800	509.8100	455.8800	509.8100	+11.458%	24	9,347	-58.277%
2026-02-10	453.6200	457.4000	450.9900	457.4000	-3.697%	204	8,997	-53.496%
2026-02-06	505.6000	505.6000	474.9600	474.9600	-13.064%	21	8,945	-55.215%
2026-02-05	531.5700	546.3300	528.2300	546.3300	+10.636%	33	8,966	-61.066%
2026-02-04	473.9000	517.3400	473.9000	493.8100	+2.657%	161	8,983	-56.925%
2026-02-03	447.1400	496.5000	447.1400	481.0300	+7.373%	230	8,838	-55.780%
2026-02-02	448.4500	448.4500	442.3700	448.0000	-6.333%	1,119	8,840	-52.520%
2026-01-30	457.9100	478.4500	457.9100	478.2900	+2.146%	3	7,989	-55.527%
2026-01-29	487.4000	503.0500	468.2400	468.2400	+4.768%	389	7,989	-54.572%
2026-01-28	453.3700	453.3700	446.9300	446.9300	+0.887%	27	7,645	-52.406%
2026-01-27	446.9700	446.9700	443.0000	443.0000	-1.843%	6	7,625	-51.984%
2026-01-26	455.6700	455.9600	451.3200	451.3200	-3.964%	41	7,623	-52.869%
2026-01-23	477.2700	477.2700	466.5500	469.9500	-0.168%	16	7,613	-54.738%
2026-01-22	477.5100	480.3000	460.6000	470.7400	-1.646%	784	7,627	-54.814%
2026-01-21	516.1000	524.9600	478.5800	478.6200	-10.660%	185	7,348	-55.558%
2026-01-20	505.2000	536.9000	505.1000	535.7300	+18.548%	253	7,350	-60.295%
2026-01-15	452.9000	456.5000	451.9100	451.9100	-7.999%	18	7,522	-52.931%
2026-01-14	477.0000	491.2000	477.0000	491.2000	+7.585%	472	7,522	-56.696%
2026-01-13	459.9000	459.9000	456.5700	456.5700	+1.036%	314	7,531	-53.411%
2026-01-09	451.1500	451.8900	451.1500	451.8900	-7.420%	274	6,532	-52.929%
2026-01-08	483.3000	488.1100	483.3000	488.1100	+1.700%	8	6,355	-56.422%
2026-01-07	468.3100	480.7400	467.0600	479.9500	+3.333%	421	6,355	-55.681%
2026-01-06	476.5000	476.5000	464.4700	464.4700	-3.757%	891	5,976	-54.204%
2026-01-05	483.9800	483.9800	477.6500	482.6000	-2.800%	253	4,740	-55.924%
2026-01-02	508.9700	510.3000	496.3000	496.5000	-0.601%	11	4,576	-57.158%
2025-12-31	482.0000	502.8000	481.9000	499.5000	+3.631%	40	4,315	-57.415%
2025-12-30	479.2000	482.2000	475.8000	482.0000	+1.367%	555	4,315	-55.869%
2025-12-29	480.5100	485.3200	473.1700	475.5000	+1.824%	99	4,254	-55.266%
2025-12-26	461.3100	469.2700	461.3100	466.9800	+0.707%	23	4,255	-54.450%
2025-12-24	471.0000	471.0000	463.5600	463.7000	-1.738%	38	4,247	-54.128%
2025-12-23	479.4200	479.4300	471.9000	471.9000	-2.917%	52	4,247	-54.925%
2025-12-22	491.5100	491.5100	486.0800	486.0800	-4.789%	18	4,253	-56.240%
2025-12-19	510.5300	510.5300	510.5300	510.5300	-8.171%	4	4,253	-58.335%
2025-12-18	555.9600	555.9600	555.9600	555.9600	-3.419%	1	4,253	-61.740%
2025-12-17	537.6300	575.6400	537.6200	575.6400	+4.833%	573	4,253	-63.048%
2025-12-16	549.1000	549.1000	549.1000	549.1000	+3.448%	1	4,560	-61.262%
2025-12-15	529.4000	533.3000	528.2000	530.8000	+0.359%	18	4,542	-59.927%
2025-12-12	503.3500	543.9000	503.3500	528.9000	+4.774%	152	4,500	-59.783%
2025-12-11	517.6300	517.6300	504.4000	504.8000	+0.644%	26	4,506	-57.863%
2025-12-10	501.7800	502.6000	501.3900	501.5700	-4.517%	102	4,506	-57.591%
2025-12-09	523.9000	525.5000	523.5000	525.3000	+0.130%	308	4,536	-59.507%
2025-12-08	519.1000	524.6300	518.0000	524.6200	+1.686%	471	4,217	-59.454%
2025-12-05	516.6600	517.2900	509.8600	515.9200	-1.896%	886	3,555	-58.771%
2025-12-04	528.7400	528.7400	525.8900	525.8900	-1.831%	5	3,251	-59.552%
2025-12-03	530.8800	537.4000	530.8800	535.7000	+0.296%	7	3,251	-60.293%
2025-12-02	534.4600	538.7800	531.1600	534.1200	+0.603%	13	3,251	-60.176%
2025-12-01	543.3000	545.7000	530.9200	530.9200	-1.972%	5	3,251	-59.936%
2025-11-28	541.6000	541.6000	541.6000	541.6000	-1.224%	1	3,253	-60.726%
2025-11-26	548.9300	548.9300	548.0800	548.3100	-4.741%	3	3,253	-61.206%
2025-11-25	625.1000	625.1000	575.6000	575.6000	-6.595%	12	3,253	-63.046%
2025-11-24	645.4700	645.4700	616.2400	616.2400	-10.046%	4	3,251	-65.483%
2025-11-21	685.0600	685.0600	685.0600	685.0600	+5.277%	1	3,250	-68.950%
2025-11-19	640.5800	652.1400	640.5800	650.7200	+8.176%	217	3,020	-67.312%
2025-11-13	600.4400	601.5400	600.4400	601.5400	+11.190%	8	2,853	-64.639%
2025-11-12	545.8900	547.6000	540.9200	541.0000	-0.438%	573	2,830	-60.682%
2025-11-11	557.8000	557.8000	542.6000	543.3800	-0.162%	28	2,280	-60.854%
2025-11-10	555.6100	555.6100	543.0000	544.2600	-8.981%	14	2,244	-60.918%
2025-11-07	627.7400	632.3800	597.9600	597.9600	+0.602%	36	2,244	-64.427%
2025-11-06	597.5700	604.6200	586.1200	594.3800	+7.386%	25	2,242	-64.213%
2025-11-05	582.3800	582.9600	549.1000	553.5000	-4.459%	222	2,242	-61.570%
2025-11-04	584.9600	584.9600	579.3300	579.3300	+5.602%	9	2,097	-63.283%
2025-11-03	548.6000	548.6000	548.6000	548.6000	+1.179%	3	2,094	-61.227%
2025-10-30	542.9000	542.9000	542.2100	542.2100	+4.621%	206	2,094	-60.770%
2025-10-27	518.2600	518.2600	518.2600	518.2600	-4.380%	5	624	-58.957%
2025-10-24	543.7700	544.4500	542.0000	542.0000	-9.931%	52	624	-60.755%
2025-10-22	603.6900	603.6900	601.7600	601.7600	+5.137%	64	607	-64.652%
2025-10-21	572.0300	572.3600	572.0300	572.3600	-0.112%	2	575	-62.836%
2025-10-06	573.0000	573.0000	573.0000	573.0000	-0.719%	1	575	-62.878%
2025-10-03	575.4000	577.1500	575.4000	577.1500	-6.926%	2	575	-63.145%
2025-09-25	620.2000	620.2000	620.1000	620.1000	+6.182%	100	475	-65.697%
2025-09-23	584.0000	584.0000	584.0000	584.0000	-0.358%	1	374	-63.577%
2025-09-22	585.2200	586.1000	584.5000	586.1000	-5.420%	4	374	-63.708%
2025-09-17	619.6900	619.6900	619.6900	619.6900	+0.981%	1	374	-65.675%
2025-09-12	617.9000	617.9000	613.6700	613.6700	-3.541%	4	375	-65.338%
2025-09-10	636.2000	636.2000	636.2000	636.2000	-7.385%	2	373	-66.566%
2025-08-13	687.6500	687.6500	686.9300	686.9300	-4.341%	2	723	-69.035%
2025-08-08	736.9700	736.9700	717.7300	718.1000	+2.771%	144	722	-70.379%
2025-07-31	699.0700	699.0700	698.7400	698.7400	-3.376%	10	666	-69.558%
2025-07-24	723.0400	723.1500	723.0400	723.1500	-4.097%	2	666	-70.586%
2025-07-21	754.6300	754.6800	754.0400	754.0400	-5.658%	12	666	-71.791%
2025-07-03	799.2600	799.2600	799.2600	799.2600	-23.578%	1	497	-73.387%
2025-05-30	1,046.4600	1,046.4600	1,045.8500	1,045.8500	+14.950%	4	26	-79.662%
2025-01-27	909.8300	909.8300	909.8300	909.8300	+11.061%	1	25	-76.621%
2025-01-24	819.2200	819.2200	819.2200	819.2200	-0.821%	2	24	-74.035%
2024-12-05	826.0000	826.0000	826.0000	826.0000	-2.295%	1	25	-74.248%
2024-12-02	845.4000	845.4000	845.4000	845.4000	-11.306%	1	24	-74.839%
2024-11-15	953.1700	953.1700	953.1700	953.1700	-25.503%	2	21	-77.684%
2024-05-21	1,279.4700	1,279.4700	1,279.4700	1,279.4700	-6.345%	2	21	-83.375%
2024-04-01	1,366.1500	1,366.1500	1,366.1500	1,366.1500	-7.087%	2	21	-84.430%
2024-02-22	1,496.4800	1,496.4800	1,470.3500	1,470.3500	-43.576%	2	21	-85.533%
2022-09-29	2,660.8000	2,660.8000	2,605.9000	2,605.9000	-0.712%	2	21	-91.837%
2022-03-08	2,651.7000	2,657.1000	2,605.7000	2,624.6000	+3.908%	70	0	-91.896%
2022-03-02	2,521.5900	2,525.8800	2,521.5900	2,525.8800	-4.315%	40	0	-91.579%
2022-03-01	2,618.3000	2,661.7200	2,618.3000	2,639.8000	0.000%	40	0	-91.942%

.dark-mode .tdmBvL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tdmBvL{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P7200SPX Dec 18 2026 7200.00 Put (SPX261218P07200000)option OPRA

SPX20261218P7200
SPX Dec 18 2026 7200.00 Put (SPX261218P07200000)
option OPRA