Dark

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

EOD

Jul 8, 2026

197.80+2.487%(+4.80)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	200.1900	200.4400	197.8000	197.8000	+2.487%	33	2,993	0.000%
2026-07-07	190.9700	196.4000	190.9700	193.0000	+2.534%	342	2,984	+2.487%
2026-07-06	189.8500	189.8500	187.4800	188.2300	-9.821%	30	2,776	+5.084%
2026-07-02	208.1000	210.9100	208.1000	208.7300	+6.800%	1,201	2,424	-5.236%
2026-07-01	194.7300	195.4400	194.7300	195.4400	-11.289%	50	2,424	+1.208%
2026-06-29	223.7500	238.6500	220.0900	220.3100	-16.927%	119	2,394	-10.217%
2026-06-26	265.2000	265.2000	265.2000	265.2000	+8.378%	2	2,404	-25.415%
2026-06-25	245.3000	245.3000	244.7000	244.7000	-3.058%	2	2,402	-19.166%
2026-06-23	252.4200	252.4200	252.4200	252.4200	+4.306%	8	2,402	-21.639%
2026-06-17	236.7000	242.0000	236.7000	242.0000	+15.956%	45	2,368	-18.264%
2026-06-16	210.6000	210.6000	208.7000	208.7000	+1.065%	12	2,368	-5.223%
2026-06-15	208.7300	208.7300	206.5000	206.5000	-23.311%	42	2,366	-4.213%
2026-06-12	261.9400	269.2700	261.9400	269.2700	+2.306%	2	2,366	-26.542%
2026-06-11	278.9100	283.4000	260.9000	263.2000	-13.824%	552	2,366	-24.848%
2026-06-10	305.4200	305.4200	305.4200	305.4200	+1.153%	1	2,156	-35.237%
2026-06-09	262.2800	301.9400	262.2800	301.9400	+16.082%	5	2,156	-34.490%
2026-06-08	253.9000	260.1100	253.6900	260.1100	-4.442%	20	2,154	-23.955%
2026-06-05	232.1700	273.8000	232.1700	272.2000	+26.782%	82	2,150	-27.333%
2026-06-04	225.2400	225.6400	212.7000	214.7000	-4.794%	68	2,147	-7.871%
2026-06-03	218.7400	225.5100	218.7400	225.5100	+5.364%	64	2,104	-12.288%
2026-06-02	214.1000	214.2000	213.7400	214.0300	-0.820%	42	2,080	-7.583%
2026-06-01	217.7900	217.7900	212.6000	215.8000	-0.060%	23	2,080	-8.341%
2026-05-29	215.9300	215.9300	215.9300	215.9300	-3.387%	2	2,080	-8.396%
2026-05-28	236.9000	237.4000	222.7700	223.5000	-5.895%	53	2,080	-11.499%
2026-05-26	235.1100	237.5000	235.1100	237.5000	-9.500%	7	2,060	-16.716%
2026-05-21	274.4400	275.3100	262.4300	262.4300	-5.362%	46	2,057	-24.628%
2026-05-20	277.3000	277.3000	277.3000	277.3000	-3.144%	1	2,057	-28.669%
2026-05-19	289.9800	293.5100	280.7400	286.3000	+4.910%	202	2,040	-30.912%
2026-05-18	279.0100	279.0100	272.9000	272.9000	-0.760%	3	2,040	-27.519%
2026-05-15	281.9000	283.5100	274.9900	274.9900	+5.279%	5	2,040	-28.070%
2026-05-14	265.2800	266.4100	261.2000	261.2000	-5.870%	12	2,030	-24.273%
2026-05-13	285.6000	285.6000	277.4900	277.4900	-7.185%	213	2,030	-28.718%
2026-05-12	294.9000	301.2000	294.9000	298.9700	+5.487%	5	2,030	-33.840%
2026-05-11	285.5500	285.5500	283.4200	283.4200	-1.999%	6	2,030	-30.210%
2026-05-08	289.5000	289.6000	289.2000	289.2000	-2.953%	1,505	2,358	-31.604%
2026-05-07	298.0000	298.0000	298.0000	298.0000	-1.390%	4	2,553	-33.624%
2026-05-06	299.1300	302.7000	298.7500	302.2000	-6.143%	144	2,553	-34.547%
2026-05-05	327.6700	327.6700	321.9800	321.9800	-7.900%	4	2,504	-38.568%
2026-05-04	325.7800	349.6000	325.7800	349.6000	+7.811%	4	2,501	-43.421%
2026-05-01	324.0300	324.2700	324.0100	324.2700	-5.070%	18	2,490	-39.001%
2026-04-30	341.7500	341.7500	341.5900	341.5900	-6.924%	4	2,490	-42.094%
2026-04-29	368.5000	368.6000	367.0000	367.0000	-1.397%	3	2,488	-46.104%
2026-04-28	372.2000	372.2000	372.2000	372.2000	+3.057%	1	2,488	-46.857%
2026-04-27	371.4000	371.4000	361.1600	361.1600	-7.013%	4	2,487	-45.232%
2026-04-23	387.6000	388.4000	387.6000	388.4000	+3.656%	4	2,485	-49.073%
2026-04-22	378.9000	381.5000	374.4000	374.7000	-0.133%	20	2,484	-47.211%
2026-04-17	375.2000	375.2000	375.2000	375.2000	-9.547%	5	969	-47.281%
2026-04-16	407.0600	414.8000	407.0600	414.8000	-13.369%	18	969	-52.314%
2026-04-13	478.8100	478.8100	478.8100	478.8100	-3.202%	2	956	-58.689%
2026-04-10	493.5000	494.6500	493.5000	494.6500	-5.657%	3	954	-60.012%
2026-04-08	524.3100	524.3100	524.3100	524.3100	-21.802%	1	952	-62.274%
2026-04-02	683.7600	693.9500	670.4900	670.4900	-1.549%	9	951	-70.499%
2026-04-01	681.0400	681.0400	681.0400	681.0400	+6.329%	1	951	-70.956%
2026-03-23	642.3000	642.5000	640.5000	640.5000	-5.083%	7	950	-69.118%
2026-03-19	670.5400	674.8500	670.2800	674.8000	+9.510%	22	955	-70.688%
2026-03-16	613.6000	616.2000	613.6000	616.2000	-5.302%	2	957	-67.900%
2026-03-13	650.7000	650.7000	650.7000	650.7000	+5.308%	51	957	-69.602%
2026-03-12	623.3000	623.3000	617.9000	617.9000	-0.611%	2	972	-67.988%
2026-03-09	617.1000	621.7000	612.7000	621.7000	+16.075%	7	972	-68.184%
2026-03-05	542.6000	542.6000	535.6000	535.6000	-6.965%	2	972	-63.069%
2026-03-03	575.7000	575.7000	575.7000	575.7000	+9.532%	1	972	-65.642%
2026-03-02	525.6000	525.6000	525.6000	525.6000	+9.318%	1	972	-62.367%
2026-02-26	480.8000	480.8000	480.8000	480.8000	-6.950%	4	972	-58.860%
2026-02-13	533.2400	548.2600	516.7100	516.7100	-2.081%	13	999	-61.719%
2026-02-12	471.6100	528.6400	470.8100	527.6900	+11.846%	25	999	-62.516%
2026-02-10	468.7700	471.8000	458.9000	471.8000	+1.299%	95	995	-58.075%
2026-02-09	480.7900	485.8900	460.9900	465.7500	-13.442%	262	990	-57.531%
2026-02-05	541.9100	541.9100	538.0800	538.0800	+5.915%	3	829	-63.240%
2026-02-03	508.3500	508.3500	508.0300	508.0300	+11.736%	50	829	-61.065%
2026-02-02	464.6000	464.6000	451.8600	454.6700	-0.040%	49	868	-56.496%
2026-01-27	460.7600	460.7600	452.7000	454.8500	-2.027%	65	798	-56.513%
2026-01-26	467.4700	469.0700	459.9000	464.2600	-3.132%	197	747	-57.395%
2026-01-23	488.5700	488.6300	477.2900	479.2700	+1.562%	140	811	-58.729%
2026-01-22	486.9400	491.4300	471.9000	471.9000	-5.471%	272	833	-58.084%
2026-01-21	507.4900	539.9000	486.7000	499.2100	-5.633%	248	700	-60.377%
2026-01-20	522.5000	529.0100	522.5000	529.0100	+10.533%	43	719	-62.609%
2026-01-16	477.4500	478.6000	477.4500	478.6000	+4.384%	22	719	-58.671%
2026-01-15	461.2000	463.7000	458.5000	458.5000	-6.356%	72	719	-56.859%
2026-01-14	489.2300	489.6200	489.2200	489.6200	+3.960%	8	657	-59.601%
2026-01-13	467.8000	471.0900	464.1000	470.9700	+2.563%	19	657	-58.002%
2026-01-09	468.8600	468.8600	459.2000	459.2000	-5.658%	74	639	-56.925%
2026-01-08	490.5200	491.5200	486.7400	486.7400	+1.828%	12	567	-59.362%
2026-01-07	478.9000	478.9000	478.0000	478.0000	+0.462%	2	561	-58.619%
2026-01-06	480.3000	481.9000	474.5000	475.8000	-3.312%	74	559	-58.428%
2026-01-05	492.1000	492.1000	492.1000	492.1000	-3.699%	1	486	-59.805%
2026-01-02	511.0000	511.0000	511.0000	511.0000	+4.371%	1	486	-61.292%
2025-12-30	489.6000	489.6000	489.6000	489.6000	-0.851%	6	485	-59.600%
2025-12-29	490.4000	494.8000	486.7000	493.8000	+3.739%	42	479	-59.943%
2025-12-26	479.3700	481.0000	475.2000	476.0000	-0.210%	206	456	-58.445%
2025-12-24	479.2000	479.2000	476.2000	477.0000	-1.401%	40	233	-58.532%
2025-12-23	485.5900	485.5900	483.7800	483.7800	-8.062%	5	233	-59.114%
2025-12-15	523.7000	526.2000	523.7000	526.2000	-2.413%	2	237	-62.410%
2025-12-12	511.7000	551.3000	511.7000	539.2100	+5.572%	18	235	-63.317%
2025-12-11	511.4800	511.4800	507.4300	510.7500	-0.700%	56	228	-61.273%
2025-12-10	513.4000	514.3500	513.4000	514.3500	-0.858%	6	186	-61.544%
2025-12-05	517.2000	519.5000	517.2000	518.8000	-5.207%	22	180	-61.874%
2025-12-02	541.1700	550.5200	539.1000	547.3000	-0.833%	26	158	-63.859%
2025-11-28	551.9000	551.9000	551.9000	551.9000	-3.413%	1	174	-64.160%
2025-11-26	571.4000	571.4000	571.4000	571.4000	-1.821%	1	175	-65.383%
2025-11-25	638.3500	638.3500	582.0000	582.0000	-14.210%	6	175	-66.014%
2025-11-21	714.8600	740.7500	678.4000	678.4000	-6.066%	12	178	-70.843%
2025-11-20	705.7000	722.2100	697.3700	722.2100	+8.229%	9	180	-72.612%
2025-11-19	667.3000	667.3000	667.3000	667.3000	-1.476%	1	97	-70.358%
2025-11-18	677.3000	677.3000	677.3000	677.3000	+11.600%	1	98	-70.796%
2025-11-14	594.8000	606.9000	594.8000	606.9000	-1.076%	12	99	-67.408%
2025-11-13	599.6000	613.5000	598.1000	613.5000	+11.081%	4	87	-67.759%
2025-11-12	555.7000	557.0400	551.6900	552.3000	-0.808%	35	83	-64.186%
2025-11-11	554.1000	556.8000	553.1000	556.8000	+0.146%	22	48	-64.476%
2025-11-03	557.5800	559.5400	548.3200	555.9900	+0.209%	24	2	-64.424%
2025-10-24	554.9100	554.9100	554.8300	554.8300	-7.909%	2	2	-64.349%
2025-10-20	603.6200	603.6200	602.4800	602.4800	0.000%	2	1	-67.169%

.dark-mode .T8dTm4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T8dTm4{ 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