Dark

SPX20261218P7225
SPX Dec 18 2026 7225.00 Put (SPX261218P07225000)
option OPRA

EOD

Sep 10, 2026

117.34+21.962%(+21.13)250

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	117.6000	121.4900	114.8900	117.3400	+21.962%	250	3,988	0.000%
2026-09-08	95.4100	96.2100	95.4100	96.2100	+8.712%	8	4,039	+21.962%
2026-09-04	87.4000	88.5000	87.3000	88.5000	+5.458%	69	4,033	+32.588%
2026-09-03	83.9600	83.9600	83.9200	83.9200	-14.802%	87	4,033	+39.824%
2026-09-02	104.3000	104.4000	98.2000	98.5000	-3.715%	8	4,001	+19.127%
2026-09-01	108.3900	108.3900	102.3000	102.3000	+1.811%	19	4,000	+14.702%
2026-08-31	100.4800	100.4800	100.4800	100.4800	+6.780%	60	3,991	+16.779%
2026-08-28	94.1000	94.1000	94.1000	94.1000	-5.141%	16	4,065	+24.697%
2026-08-27	98.6500	99.2000	98.6500	99.2000	-13.589%	4	4,059	+18.286%
2026-08-24	118.3000	118.3000	114.8000	114.8000	+0.227%	12	4,059	+2.213%
2026-08-21	114.9800	114.9800	114.5400	114.5400	-7.472%	4	4,059	+2.445%
2026-08-20	122.8000	123.7900	122.8000	123.7900	+10.725%	2	4,062	-5.210%
2026-08-19	111.9000	111.9000	111.4000	111.8000	+2.644%	5	4,061	+4.955%
2026-08-17	108.9200	108.9200	108.9200	108.9200	+1.567%	5	4,057	+7.730%
2026-08-14	105.3800	107.2400	105.3800	107.2400	-0.796%	283	4,052	+9.418%
2026-08-13	107.3800	109.0500	107.3400	108.1000	-6.366%	27	3,859	+8.548%
2026-08-12	115.4500	115.4500	115.4500	115.4500	-5.678%	1	3,868	+1.637%
2026-08-11	122.4000	122.4000	122.4000	122.4000	+3.117%	3	3,868	-4.134%
2026-08-10	114.7500	118.7000	114.7500	118.7000	-2.143%	248	3,865	-1.146%
2026-08-07	121.3000	121.3000	121.3000	121.3000	-3.154%	57	3,744	-3.265%
2026-08-06	125.2500	125.2500	125.2500	125.2500	-0.753%	4	3,744	-6.315%
2026-08-05	121.7200	126.6800	121.7200	126.2000	+0.750%	222	3,748	-7.021%
2026-08-04	136.3500	136.3500	124.9000	125.2600	-13.988%	280	3,677	-6.323%
2026-08-03	147.8000	147.8000	145.6300	145.6300	-17.162%	5	3,711	-19.426%
2026-07-31	184.8000	184.9000	174.5000	175.8000	-8.547%	31	3,713	-33.254%
2026-07-30	192.2300	192.2300	192.2300	192.2300	-1.116%	4	3,717	-38.959%
2026-07-28	194.4000	194.4000	194.4000	194.4000	-5.631%	4	3,721	-39.640%
2026-07-27	211.7000	211.7000	206.0000	206.0000	-3.895%	16	3,717	-43.039%
2026-07-24	211.1100	214.3500	196.9100	214.3500	-2.435%	377	3,717	-45.258%
2026-07-23	224.3000	224.3000	215.2000	219.7000	+19.891%	221	3,437	-46.591%
2026-07-21	183.2500	183.2500	183.2500	183.2500	-2.914%	6	3,224	-35.967%
2026-07-20	188.7500	188.7500	188.7500	188.7500	-7.611%	4	3,218	-37.833%
2026-07-17	212.8300	212.8300	200.1000	204.3000	+12.998%	266	3,222	-42.565%
2026-07-16	171.0600	186.3300	171.0600	180.8000	+5.731%	10	2,999	-35.100%
2026-07-15	171.2000	171.2000	171.0000	171.0000	-5.000%	6	2,994	-31.380%
2026-07-14	187.5400	187.5400	180.0000	180.0000	-6.890%	10	2,994	-34.811%
2026-07-13	181.0500	193.3200	181.0500	193.3200	+11.623%	64	2,988	-39.303%
2026-07-10	176.2000	176.2000	173.1900	173.1900	-5.773%	3	2,988	-32.248%
2026-07-09	192.1000	192.1000	183.8000	183.8000	-7.078%	29	2,990	-36.159%
2026-07-08	200.1900	200.4400	197.8000	197.8000	+2.487%	33	2,993	-40.677%
2026-07-07	190.9700	196.4000	190.9700	193.0000	+2.534%	342	2,984	-39.202%
2026-07-06	189.8500	189.8500	187.4800	188.2300	-9.821%	30	2,776	-37.661%
2026-07-02	208.1000	210.9100	208.1000	208.7300	+6.800%	1,201	2,424	-43.784%
2026-07-01	194.7300	195.4400	194.7300	195.4400	-11.289%	50	2,424	-39.961%
2026-06-29	223.7500	238.6500	220.0900	220.3100	-16.927%	119	2,394	-46.739%
2026-06-26	265.2000	265.2000	265.2000	265.2000	+8.378%	2	2,404	-55.754%
2026-06-25	245.3000	245.3000	244.7000	244.7000	-3.058%	2	2,402	-52.047%
2026-06-23	252.4200	252.4200	252.4200	252.4200	+4.306%	8	2,402	-53.514%
2026-06-17	236.7000	242.0000	236.7000	242.0000	+15.956%	45	2,368	-51.512%
2026-06-16	210.6000	210.6000	208.7000	208.7000	+1.065%	12	2,368	-43.776%
2026-06-15	208.7300	208.7300	206.5000	206.5000	-23.311%	42	2,366	-43.177%
2026-06-12	261.9400	269.2700	261.9400	269.2700	+2.306%	2	2,366	-56.423%
2026-06-11	278.9100	283.4000	260.9000	263.2000	-13.824%	552	2,366	-55.418%
2026-06-10	305.4200	305.4200	305.4200	305.4200	+1.153%	1	2,156	-61.581%
2026-06-09	262.2800	301.9400	262.2800	301.9400	+16.082%	5	2,156	-61.138%
2026-06-08	253.9000	260.1100	253.6900	260.1100	-4.442%	20	2,154	-54.888%
2026-06-05	232.1700	273.8000	232.1700	272.2000	+26.782%	82	2,150	-56.892%
2026-06-04	225.2400	225.6400	212.7000	214.7000	-4.794%	68	2,147	-45.347%
2026-06-03	218.7400	225.5100	218.7400	225.5100	+5.364%	64	2,104	-47.967%
2026-06-02	214.1000	214.2000	213.7400	214.0300	-0.820%	42	2,080	-45.176%
2026-06-01	217.7900	217.7900	212.6000	215.8000	-0.060%	23	2,080	-45.626%
2026-05-29	215.9300	215.9300	215.9300	215.9300	-3.387%	2	2,080	-45.658%
2026-05-28	236.9000	237.4000	222.7700	223.5000	-5.895%	53	2,080	-47.499%
2026-05-26	235.1100	237.5000	235.1100	237.5000	-9.500%	7	2,060	-50.594%
2026-05-21	274.4400	275.3100	262.4300	262.4300	-5.362%	46	2,057	-55.287%
2026-05-20	277.3000	277.3000	277.3000	277.3000	-3.144%	1	2,057	-57.685%
2026-05-19	289.9800	293.5100	280.7400	286.3000	+4.910%	202	2,040	-59.015%
2026-05-18	279.0100	279.0100	272.9000	272.9000	-0.760%	3	2,040	-57.003%
2026-05-15	281.9000	283.5100	274.9900	274.9900	+5.279%	5	2,040	-57.329%
2026-05-14	265.2800	266.4100	261.2000	261.2000	-5.870%	12	2,030	-55.077%
2026-05-13	285.6000	285.6000	277.4900	277.4900	-7.185%	213	2,030	-57.714%
2026-05-12	294.9000	301.2000	294.9000	298.9700	+5.487%	5	2,030	-60.752%
2026-05-11	285.5500	285.5500	283.4200	283.4200	-1.999%	6	2,030	-58.599%
2026-05-08	289.5000	289.6000	289.2000	289.2000	-2.953%	1,505	2,358	-59.426%
2026-05-07	298.0000	298.0000	298.0000	298.0000	-1.390%	4	2,553	-60.624%
2026-05-06	299.1300	302.7000	298.7500	302.2000	-6.143%	144	2,553	-61.171%
2026-05-05	327.6700	327.6700	321.9800	321.9800	-7.900%	4	2,504	-63.557%
2026-05-04	325.7800	349.6000	325.7800	349.6000	+7.811%	4	2,501	-66.436%
2026-05-01	324.0300	324.2700	324.0100	324.2700	-5.070%	18	2,490	-63.814%
2026-04-30	341.7500	341.7500	341.5900	341.5900	-6.924%	4	2,490	-65.649%
2026-04-29	368.5000	368.6000	367.0000	367.0000	-1.397%	3	2,488	-68.027%
2026-04-28	372.2000	372.2000	372.2000	372.2000	+3.057%	1	2,488	-68.474%
2026-04-27	371.4000	371.4000	361.1600	361.1600	-7.013%	4	2,487	-67.510%
2026-04-23	387.6000	388.4000	387.6000	388.4000	+3.656%	4	2,485	-69.789%
2026-04-22	378.9000	381.5000	374.4000	374.7000	-0.133%	20	2,484	-68.684%
2026-04-17	375.2000	375.2000	375.2000	375.2000	-9.547%	5	969	-68.726%
2026-04-16	407.0600	414.8000	407.0600	414.8000	-13.369%	18	969	-71.712%
2026-04-13	478.8100	478.8100	478.8100	478.8100	-3.202%	2	956	-75.493%
2026-04-10	493.5000	494.6500	493.5000	494.6500	-5.657%	3	954	-76.278%
2026-04-08	524.3100	524.3100	524.3100	524.3100	-21.802%	1	952	-77.620%
2026-04-02	683.7600	693.9500	670.4900	670.4900	-1.549%	9	951	-82.499%
2026-04-01	681.0400	681.0400	681.0400	681.0400	+6.329%	1	951	-82.770%
2026-03-23	642.3000	642.5000	640.5000	640.5000	-5.083%	7	950	-81.680%
2026-03-19	670.5400	674.8500	670.2800	674.8000	+9.510%	22	955	-82.611%
2026-03-16	613.6000	616.2000	613.6000	616.2000	-5.302%	2	957	-80.957%
2026-03-13	650.7000	650.7000	650.7000	650.7000	+5.308%	51	957	-81.967%
2026-03-12	623.3000	623.3000	617.9000	617.9000	-0.611%	2	972	-81.010%
2026-03-09	617.1000	621.7000	612.7000	621.7000	+16.075%	7	972	-81.126%
2026-03-05	542.6000	542.6000	535.6000	535.6000	-6.965%	2	972	-78.092%
2026-03-03	575.7000	575.7000	575.7000	575.7000	+9.532%	1	972	-79.618%
2026-03-02	525.6000	525.6000	525.6000	525.6000	+9.318%	1	972	-77.675%
2026-02-26	480.8000	480.8000	480.8000	480.8000	-6.950%	4	972	-75.595%
2026-02-13	533.2400	548.2600	516.7100	516.7100	-2.081%	13	999	-77.291%
2026-02-12	471.6100	528.6400	470.8100	527.6900	+11.846%	25	999	-77.763%
2026-02-10	468.7700	471.8000	458.9000	471.8000	+1.299%	95	995	-75.129%
2026-02-09	480.7900	485.8900	460.9900	465.7500	-13.442%	262	990	-74.806%
2026-02-05	541.9100	541.9100	538.0800	538.0800	+5.915%	3	829	-78.193%
2026-02-03	508.3500	508.3500	508.0300	508.0300	+11.736%	50	829	-76.903%
2026-02-02	464.6000	464.6000	451.8600	454.6700	-0.040%	49	868	-74.192%
2026-01-27	460.7600	460.7600	452.7000	454.8500	-2.027%	65	798	-74.202%
2026-01-26	467.4700	469.0700	459.9000	464.2600	-3.132%	197	747	-74.725%
2026-01-23	488.5700	488.6300	477.2900	479.2700	+1.562%	140	811	-75.517%
2026-01-22	486.9400	491.4300	471.9000	471.9000	-5.471%	272	833	-75.135%
2026-01-21	507.4900	539.9000	486.7000	499.2100	-5.633%	248	700	-76.495%
2026-01-20	522.5000	529.0100	522.5000	529.0100	+10.533%	43	719	-77.819%
2026-01-16	477.4500	478.6000	477.4500	478.6000	+4.384%	22	719	-75.483%
2026-01-15	461.2000	463.7000	458.5000	458.5000	-6.356%	72	719	-74.408%
2026-01-14	489.2300	489.6200	489.2200	489.6200	+3.960%	8	657	-76.034%
2026-01-13	467.8000	471.0900	464.1000	470.9700	+2.563%	19	657	-75.085%
2026-01-09	468.8600	468.8600	459.2000	459.2000	-5.658%	74	639	-74.447%
2026-01-08	490.5200	491.5200	486.7400	486.7400	+1.828%	12	567	-75.893%
2026-01-07	478.9000	478.9000	478.0000	478.0000	+0.462%	2	561	-75.452%
2026-01-06	480.3000	481.9000	474.5000	475.8000	-3.312%	74	559	-75.338%
2026-01-05	492.1000	492.1000	492.1000	492.1000	-3.699%	1	486	-76.155%
2026-01-02	511.0000	511.0000	511.0000	511.0000	+4.371%	1	486	-77.037%
2025-12-30	489.6000	489.6000	489.6000	489.6000	-0.851%	6	485	-76.033%
2025-12-29	490.4000	494.8000	486.7000	493.8000	+3.739%	42	479	-76.237%
2025-12-26	479.3700	481.0000	475.2000	476.0000	-0.210%	206	456	-75.349%
2025-12-24	479.2000	479.2000	476.2000	477.0000	-1.401%	40	233	-75.400%
2025-12-23	485.5900	485.5900	483.7800	483.7800	-8.062%	5	233	-75.745%
2025-12-15	523.7000	526.2000	523.7000	526.2000	-2.413%	2	237	-77.700%
2025-12-12	511.7000	551.3000	511.7000	539.2100	+5.572%	18	235	-78.239%
2025-12-11	511.4800	511.4800	507.4300	510.7500	-0.700%	56	228	-77.026%
2025-12-10	513.4000	514.3500	513.4000	514.3500	-0.858%	6	186	-77.187%
2025-12-05	517.2000	519.5000	517.2000	518.8000	-5.207%	22	180	-77.382%
2025-12-02	541.1700	550.5200	539.1000	547.3000	-0.833%	26	158	-78.560%
2025-11-28	551.9000	551.9000	551.9000	551.9000	-3.413%	1	174	-78.739%
2025-11-26	571.4000	571.4000	571.4000	571.4000	-1.821%	1	175	-79.464%
2025-11-25	638.3500	638.3500	582.0000	582.0000	-14.210%	6	175	-79.838%
2025-11-21	714.8600	740.7500	678.4000	678.4000	-6.066%	12	178	-82.703%
2025-11-20	705.7000	722.2100	697.3700	722.2100	+8.229%	9	180	-83.753%
2025-11-19	667.3000	667.3000	667.3000	667.3000	-1.476%	1	97	-82.416%
2025-11-18	677.3000	677.3000	677.3000	677.3000	+11.600%	1	98	-82.675%
2025-11-14	594.8000	606.9000	594.8000	606.9000	-1.076%	12	99	-80.666%
2025-11-13	599.6000	613.5000	598.1000	613.5000	+11.081%	4	87	-80.874%
2025-11-12	555.7000	557.0400	551.6900	552.3000	-0.808%	35	83	-78.754%
2025-11-11	554.1000	556.8000	553.1000	556.8000	+0.146%	22	48	-78.926%
2025-11-03	557.5800	559.5400	548.3200	555.9900	+0.209%	24	2	-78.895%
2025-10-24	554.9100	554.9100	554.8300	554.8300	-7.909%	2	2	-78.851%
2025-10-20	603.6200	603.6200	602.4800	602.4800	0.000%	2	1	-80.524%

.dark-mode .hqqLlN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hqqLlN{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P7225SPX Dec 18 2026 7225.00 Put (SPX261218P07225000)option OPRA

SPX20261218P7225
SPX Dec 18 2026 7225.00 Put (SPX261218P07225000)
option OPRA