Dark

SPX20261218P7250
SPX Dec 18 2026 7250.00 Put (SPX261218P07250000)
option OPRA

EOD

Sep 10, 2026

123.78+13.999%(+15.20)103

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	121.1800	125.9600	117.9900	123.7800	+13.999%	103	16,193	0.000%
2026-09-09	104.2700	110.9200	104.1500	108.5800	+7.965%	2,215	16,151	+13.999%
2026-09-08	100.2400	100.5700	100.2400	100.5700	+10.153%	20	14,510	+23.078%
2026-09-04	87.6000	91.3000	87.6000	91.3000	+2.000%	86	14,828	+35.575%
2026-09-03	94.8500	97.0000	89.5100	89.5100	-12.928%	516	14,828	+38.286%
2026-09-02	111.4500	111.4500	101.8100	102.8000	-4.015%	1,074	14,620	+20.409%
2026-09-01	107.1000	107.1000	107.1000	107.1000	+5.726%	3,502	14,557	+15.574%
2026-08-31	104.6500	105.8200	101.3000	101.3000	+1.078%	332	12,313	+22.192%
2026-08-28	101.5500	101.5500	100.2200	100.2200	+0.421%	16	12,305	+23.508%
2026-08-27	98.4400	99.8000	98.4400	99.8000	-12.914%	3	12,290	+24.028%
2026-08-25	115.8000	115.8000	114.6000	114.6000	-4.778%	55	12,290	+8.010%
2026-08-24	120.3500	120.3500	120.3500	120.3500	+0.796%	1	12,279	+2.850%
2026-08-21	121.9000	121.9000	118.4500	119.4000	-6.132%	82	12,278	+3.668%
2026-08-20	121.3200	127.2000	121.3200	127.2000	+9.185%	121	12,346	-2.689%
2026-08-19	115.0200	116.5000	113.9000	116.5000	-6.003%	11	12,296	+6.249%
2026-08-18	125.0000	125.0000	123.7400	123.9400	+6.277%	40	12,296	-0.129%
2026-08-17	111.4000	116.7000	111.4000	116.6200	+5.434%	3	12,265	+6.140%
2026-08-14	108.5300	112.3000	108.5300	110.6100	-1.505%	998	12,262	+11.907%
2026-08-13	112.3000	112.3000	112.3000	112.3000	-4.766%	520	11,368	+10.223%
2026-08-12	117.9400	117.9400	117.9200	117.9200	-6.338%	6	11,849	+4.969%
2026-08-11	125.9000	125.9000	125.9000	125.9000	+4.282%	1,501	9,324	-1.684%
2026-08-10	120.7300	120.7300	120.7300	120.7300	-2.314%	3	8,399	+2.526%
2026-08-07	125.1300	125.2000	123.5900	123.5900	-3.445%	16	8,399	+0.154%
2026-08-06	128.5200	130.0000	126.8000	128.0000	+1.042%	1,272	8,400	-3.297%
2026-08-05	127.2300	128.8000	125.9000	126.6800	-1.745%	47	7,844	-2.289%
2026-08-04	136.2200	136.2200	128.9300	128.9300	-15.483%	42	7,837	-3.994%
2026-08-03	167.1900	167.1900	152.5500	152.5500	-12.428%	6	7,837	-18.859%
2026-07-31	186.8100	186.8600	174.2000	174.2000	-11.529%	76	7,893	-28.944%
2026-07-30	208.2000	208.2000	196.9000	196.9000	-8.927%	25	7,843	-37.136%
2026-07-29	226.6000	227.8000	216.2000	216.2000	+7.830%	375	7,843	-42.747%
2026-07-28	200.5000	200.5000	200.5000	200.5000	-7.245%	1	7,602	-38.264%
2026-07-27	216.1600	216.1600	216.1600	216.1600	-0.552%	15	7,602	-42.737%
2026-07-24	217.3600	217.3600	217.3600	217.3600	-4.917%	3	7,556	-43.053%
2026-07-23	218.9000	228.6000	218.9000	228.6000	+21.492%	58	7,609	-45.853%
2026-07-21	188.4600	188.5200	188.0600	188.1600	-5.504%	200	7,585	-34.216%
2026-07-20	193.3700	199.1200	193.3700	199.1200	-5.536%	8	7,511	-37.836%
2026-07-17	209.9000	212.5000	200.5000	210.7900	+12.788%	86	7,445	-41.278%
2026-07-16	181.3900	186.8900	181.0800	186.8900	+6.067%	45	7,441	-33.769%
2026-07-15	178.6000	180.0900	176.2000	176.2000	-4.808%	25	7,608	-29.750%
2026-07-14	186.5200	191.0700	184.1200	185.1000	-4.965%	26	7,588	-33.128%
2026-07-13	185.9700	194.7700	185.9700	194.7700	+8.689%	82	7,564	-36.448%
2026-07-10	186.2500	190.2400	178.5300	179.2000	-5.981%	168	7,563	-30.926%
2026-07-09	195.1000	204.1000	190.5000	190.6000	-13.493%	27	7,399	-35.058%
2026-07-08	220.6300	222.5400	220.3300	220.3300	+9.726%	1,200	7,386	-43.821%
2026-07-07	205.6500	205.6500	192.5000	200.8000	+5.252%	1,230	6,552	-38.357%
2026-07-06	197.8800	197.8800	190.7800	190.7800	-13.478%	34	5,346	-35.119%
2026-07-02	195.6200	220.5000	195.6200	220.5000	+10.189%	26	5,319	-43.864%
2026-07-01	218.4000	218.4000	199.9200	200.1100	-4.322%	6	5,319	-38.144%
2026-06-30	215.3000	215.3000	206.8900	209.1500	-7.513%	514	5,317	-40.818%
2026-06-29	233.0000	236.8000	226.1400	226.1400	-11.422%	47	5,007	-45.264%
2026-06-26	251.3400	255.3000	251.3400	255.3000	-4.167%	18	4,999	-51.516%
2026-06-24	243.2500	266.4000	243.2500	266.4000	+6.135%	28	4,985	-53.536%
2026-06-23	251.0000	251.0000	251.0000	251.0000	+10.690%	1	5,002	-50.685%
2026-06-22	227.1300	228.8100	224.5900	226.7600	+3.591%	1,086	5,278	-45.414%
2026-06-18	222.2000	229.2000	218.9000	218.9000	-11.319%	15	4,489	-43.454%
2026-06-17	217.1200	246.8400	217.1200	246.8400	+13.048%	90	4,489	-49.854%
2026-06-16	209.2300	218.3500	209.2300	218.3500	+2.512%	76	4,489	-43.311%
2026-06-15	214.7100	214.7200	212.4000	213.0000	-21.749%	322	4,269	-41.887%
2026-06-12	264.2500	272.2000	264.2500	272.2000	-3.225%	12	4,269	-54.526%
2026-06-11	302.2300	324.7000	281.2700	281.2700	-12.185%	42	4,269	-55.992%
2026-06-10	301.0000	321.7000	301.0000	320.3000	+9.467%	131	4,267	-61.355%
2026-06-09	265.2100	315.2700	265.2100	292.6000	+9.876%	15	4,318	-57.697%
2026-06-08	266.6500	267.7800	266.3000	266.3000	-5.198%	79	4,359	-53.519%
2026-06-05	247.8500	283.4900	247.8500	280.9000	+25.279%	18	4,339	-55.934%
2026-06-03	224.2200	224.2200	224.2200	224.2200	+1.932%	1	4,336	-44.795%
2026-06-02	222.0000	222.0000	218.9000	219.9700	+1.415%	144	4,336	-43.729%
2026-06-01	224.5500	224.5500	216.5000	216.9000	-1.566%	25	4,333	-42.932%
2026-05-29	221.0900	224.2900	219.5200	220.3500	-3.389%	67	4,327	-43.826%
2026-05-28	239.8000	239.8000	228.0800	228.0800	-5.322%	434	4,330	-45.730%
2026-05-27	243.8000	243.8000	240.9000	240.9000	-0.725%	1,003	4,074	-48.618%
2026-05-26	241.9500	242.7700	241.9500	242.6600	-3.634%	3	3,321	-48.990%
2026-05-22	251.8100	251.8100	251.8100	251.8100	-9.008%	660	3,357	-50.844%
2026-05-21	279.0300	283.5500	275.5000	276.7400	+1.207%	170	2,978	-55.272%
2026-05-20	281.4000	281.4000	273.4400	273.4400	-6.708%	32	2,978	-54.732%
2026-05-19	293.3200	303.2700	288.7300	293.1000	+1.314%	914	2,943	-57.769%
2026-05-18	289.2900	289.3000	279.6000	289.3000	+0.616%	20	2,943	-57.214%
2026-05-15	287.1900	287.6700	286.7500	287.5300	+7.770%	46	2,943	-56.951%
2026-05-14	275.7000	275.7000	266.8000	266.8000	-9.326%	1,510	2,592	-53.606%
2026-05-12	308.4000	313.3600	294.2400	294.2400	+1.778%	74	2,049	-57.932%
2026-05-11	292.7000	292.7000	289.1000	289.1000	-1.967%	2	2,049	-57.184%
2026-05-08	297.5000	298.1700	294.7000	294.9000	-2.891%	40	2,033	-58.026%
2026-05-06	312.8500	312.8500	303.6800	303.6800	-9.422%	36	2,016	-59.240%
2026-05-05	333.0300	335.4200	332.7800	335.2700	-5.157%	272	1,999	-63.081%
2026-05-04	338.9400	358.2600	338.8300	353.5000	+5.130%	42	1,761	-64.984%
2026-05-01	332.2000	336.2500	331.8000	336.2500	-3.626%	119	1,650	-63.188%
2026-04-30	362.4000	362.4000	348.9000	348.9000	-8.233%	7	1,650	-64.523%
2026-04-29	377.4000	380.2000	377.4000	380.2000	+3.239%	6	1,646	-67.443%
2026-04-27	374.3600	374.4500	368.2700	368.2700	-1.540%	11	1,646	-66.389%
2026-04-24	374.2000	374.5800	374.0300	374.0300	-0.814%	32	1,643	-66.906%
2026-04-23	377.1000	377.1000	377.1000	377.1000	-2.822%	451	1,612	-67.176%
2026-04-22	388.0500	388.0500	388.0500	388.0500	-2.573%	101	1,331	-68.102%
2026-04-21	397.5000	400.0000	397.5000	398.3000	+1.014%	18	1,217	-68.923%
2026-04-20	393.8000	394.3000	392.5100	394.3000	+4.062%	5	1,217	-68.608%
2026-04-17	382.2000	382.2000	378.9100	378.9100	-9.730%	9	1,215	-67.333%
2026-04-16	417.0700	424.5000	417.0700	419.7500	-1.702%	41	1,127	-70.511%
2026-04-15	432.7000	433.5200	427.0200	427.0200	-3.781%	12	1,121	-71.013%
2026-04-14	465.1900	465.1900	441.7000	443.8000	-18.611%	17	1,124	-72.109%
2026-04-09	545.2800	545.2800	545.2800	545.2800	-0.876%	5	1,113	-77.300%
2026-04-08	536.3800	550.1000	536.3800	550.1000	-19.247%	16	1,113	-77.499%
2026-04-07	704.0300	704.0300	681.2100	681.2100	+2.604%	2	1,119	-81.829%
2026-04-06	665.0100	665.0100	663.9200	663.9200	-3.022%	2	1,118	-81.356%
2026-04-02	701.7300	704.8600	684.6100	684.6100	-0.127%	8	1,110	-81.920%
2026-04-01	697.1800	697.1800	669.7200	685.4800	-2.624%	10	1,110	-81.943%
2026-03-26	702.6300	703.9500	702.6300	703.9500	+8.567%	2	1,109	-82.416%
2026-03-23	648.4000	648.4000	648.4000	648.4000	-6.499%	1	1,110	-80.910%
2026-03-19	690.7300	693.4700	690.7300	693.4700	+14.559%	2	1,169	-82.151%
2026-03-17	605.4200	605.4200	605.3400	605.3400	-2.941%	100	1,169	-79.552%
2026-03-16	627.1500	627.1500	623.6800	623.6800	+6.765%	6	1,073	-80.153%
2026-03-11	584.0000	584.1600	584.0000	584.1600	+13.255%	4	1,137	-78.811%
2026-03-04	511.5700	515.7900	511.5700	515.7900	-16.129%	2	1,137	-76.002%
2026-03-03	600.2000	614.9800	600.2000	614.9800	+18.952%	27	1,137	-79.873%
2026-03-02	546.3300	547.1200	517.0000	517.0000	+7.987%	14	1,152	-76.058%
2026-02-12	478.7600	478.7600	478.7600	478.7600	-1.164%	102	1,019	-74.146%
2026-02-11	466.2400	498.2100	466.2000	484.4000	-0.041%	156	926	-74.447%
2026-02-10	474.4000	484.6000	474.0600	484.6000	-4.343%	193	982	-74.457%
2026-02-06	509.0000	509.0000	506.6000	506.6000	+0.079%	25	1,018	-75.567%
2026-02-04	503.0000	506.3000	503.0000	506.2000	+8.923%	50	994	-75.547%
2026-02-02	470.7300	470.7300	462.7700	464.7300	-1.348%	18	944	-73.365%
2026-01-28	471.0800	471.0800	471.0800	471.0800	+1.430%	1	992	-73.724%
2026-01-27	466.7000	466.7000	462.6000	464.4400	-1.497%	17	993	-73.349%
2026-01-26	472.4500	473.2800	471.5000	471.5000	-14.023%	109	1,002	-73.748%
2026-01-20	536.8200	548.4800	536.8200	548.4000	+14.957%	4	963	-77.429%
2026-01-16	481.0500	481.0500	477.0500	477.0500	+0.595%	326	828	-74.053%
2026-01-15	475.5000	475.5000	469.1000	474.2300	-1.407%	151	828	-73.899%
2026-01-13	471.7100	481.0000	470.6900	481.0000	+2.976%	122	705	-74.266%
2026-01-12	475.0200	475.0200	467.1000	467.1000	-0.870%	14	612	-73.500%
2026-01-09	478.8000	481.1000	469.1000	471.2000	-6.019%	46	602	-73.731%
2026-01-08	501.3000	501.7300	501.0500	501.3800	+3.186%	12	566	-75.312%
2026-01-07	483.3000	485.9000	481.1000	485.9000	+0.056%	13	560	-74.526%
2026-01-06	490.6500	491.7300	485.2900	485.6300	-7.481%	292	549	-74.511%
2026-01-02	520.8000	524.9000	520.1100	524.9000	+2.200%	8	407	-76.418%
2025-12-31	513.6000	513.6000	513.6000	513.6000	+2.990%	4	407	-75.900%
2025-12-30	498.4600	498.6900	498.4600	498.6900	+2.335%	2	407	-75.179%
2025-12-26	482.6000	487.7500	482.6000	487.3100	-3.713%	290	407	-74.599%
2025-12-22	506.3000	506.3000	506.1000	506.1000	-10.793%	2	443	-75.542%
2025-12-18	566.4200	567.4000	566.2000	567.3300	-0.311%	14	443	-78.182%
2025-12-16	568.1800	569.1000	568.1800	569.1000	+2.891%	2	450	-78.250%
2025-12-12	553.3200	553.3200	553.1100	553.1100	-0.270%	2	451	-77.621%
2025-12-04	555.9300	555.9300	554.6100	554.6100	-0.309%	102	452	-77.682%
2025-12-02	556.0800	556.3300	556.0600	556.3300	-2.484%	128	353	-77.751%
2025-12-01	570.5000	570.5000	570.5000	570.5000	-19.785%	101	265	-78.303%
2025-11-21	711.2100	711.2100	711.2100	711.2100	+24.664%	1	165	-82.596%
2025-11-12	570.5000	570.5000	570.5000	570.5000	+3.622%	10	165	-78.303%
2025-10-31	550.9300	551.7500	550.4700	550.5600	-12.166%	140	165	-77.517%
2025-10-22	625.6900	627.3100	623.9700	626.8200	+6.421%	110	176	-80.253%
2025-10-03	589.0100	589.0100	589.0000	589.0000	-5.060%	2	137	-78.985%
2025-09-26	620.3900	620.3900	620.3900	620.3900	+2.071%	1	136	-80.048%
2025-09-23	607.0200	607.8000	606.9000	607.8000	+0.779%	4	136	-79.635%
2025-09-22	608.7000	610.3000	601.7000	603.1000	-3.724%	9	138	-79.476%
2025-09-18	627.4800	627.4800	626.4300	626.4300	-2.908%	2	147	-80.240%
2025-09-17	645.1900	645.1900	645.1900	645.1900	+1.190%	1	147	-80.815%
2025-09-16	637.3000	640.8000	637.3000	637.6000	+1.014%	6	148	-80.587%
2025-09-15	629.4000	631.2000	629.4000	631.2000	-15.955%	3	146	-80.390%
2025-08-11	750.8700	751.0300	750.8700	751.0300	+0.251%	2	142	-83.519%
2025-08-08	769.6600	769.7900	748.9100	749.1500	-0.514%	58	141	-83.477%
2025-08-07	755.5700	755.5700	753.0200	753.0200	-3.346%	2	112	-83.562%
2025-08-06	778.8900	780.3900	775.7900	779.0900	-3.205%	138	111	-84.112%
2025-08-05	802.3300	804.8900	802.3300	804.8900	-3.526%	2	42	-84.622%
2025-08-01	833.9400	834.3100	833.9400	834.3100	+14.705%	2	42	-85.164%
2025-07-31	732.2100	732.9000	727.1000	727.3500	-1.249%	12	41	-82.982%
2025-07-28	736.6100	736.6100	736.5500	736.5500	-6.058%	2	35	-83.195%
2025-07-21	784.0000	784.0500	784.0000	784.0500	-8.901%	2	36	-84.213%
2025-07-16	860.4600	860.6600	860.4600	860.6600	+3.832%	2	35	-85.618%
2025-07-15	829.8000	829.8000	828.9000	828.9000	-0.559%	2	34	-85.067%
2025-07-14	833.4500	833.5600	833.4500	833.5600	+1.712%	2	34	-85.150%
2025-07-03	819.5300	819.5300	819.5300	819.5300	-24.333%	1	33	-84.896%
2025-05-28	1,063.3100	1,083.0700	1,062.1900	1,083.0700	+27.384%	66	33	-88.571%
2025-02-19	849.7700	850.2400	849.7700	850.2400	-4.217%	2	1	-85.442%
2024-12-10	887.6100	887.6700	887.6100	887.6700	0.000%	2	1	-86.056%

.dark-mode .qFmJWd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qFmJWd{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P7250SPX Dec 18 2026 7250.00 Put (SPX261218P07250000)option OPRA

SPX20261218P7250
SPX Dec 18 2026 7250.00 Put (SPX261218P07250000)
option OPRA