Dark

SPX20261218P7275
SPX Dec 18 2026 7275.00 Put (SPX261218P07275000)
option OPRA

EOD

Jul 7, 2026

204.77+4.008%(+7.89)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	212.1600	212.2600	204.6700	204.7700	+4.008%	69	3,023	0.000%
2026-07-06	199.8500	199.8500	196.8800	196.8800	-10.182%	3	2,992	+4.008%
2026-07-02	220.0000	221.6700	219.2000	219.2000	+2.320%	4	2,993	-6.583%
2026-06-30	214.2300	214.2300	214.2300	214.2300	-7.830%	1	2,993	-4.416%
2026-06-29	232.8900	233.9800	232.4300	232.4300	-10.221%	8	2,992	-11.900%
2026-06-26	284.0200	284.0200	258.3400	258.8900	-3.110%	19	2,986	-20.905%
2026-06-25	264.7100	268.1900	264.7000	267.2000	+1.113%	22	2,976	-23.365%
2026-06-24	265.9400	265.9400	264.2600	264.2600	+3.025%	42	2,976	-22.512%
2026-06-23	268.9000	268.9000	256.5000	256.5000	+8.908%	11	2,986	-20.168%
2026-06-22	221.0300	237.1700	217.2000	235.5200	+3.117%	1,449	2,975	-13.056%
2026-06-18	228.2500	228.4000	226.6600	228.4000	-12.093%	19	1,497	-10.346%
2026-06-17	222.9200	259.8200	221.5000	259.8200	+16.773%	59	1,497	-21.188%
2026-06-16	221.5000	222.5000	221.3200	222.5000	+2.909%	41	1,497	-7.969%
2026-06-15	217.3300	218.5000	216.2000	216.2100	-21.381%	23	1,484	-5.291%
2026-06-12	275.0100	275.0100	275.0100	275.0100	-3.977%	2	1,484	-25.541%
2026-06-11	322.9700	322.9700	286.4000	286.4000	-11.323%	33	1,484	-28.502%
2026-06-10	291.0000	322.9700	291.0000	322.9700	+9.481%	21	1,491	-36.598%
2026-06-09	285.8000	323.3700	285.8000	295.0000	+10.268%	10	1,498	-30.586%
2026-06-08	261.9600	268.0600	261.9600	267.5300	-6.261%	178	1,489	-23.459%
2026-06-05	258.7000	287.9000	258.7000	285.4000	+27.184%	59	1,343	-28.252%
2026-06-04	224.4000	224.4000	224.4000	224.4000	-4.551%	2	1,327	-8.748%
2026-06-03	234.7000	235.5000	234.6000	235.1000	+4.211%	27	1,326	-12.901%
2026-06-02	225.2600	225.9900	225.2600	225.6000	-0.093%	22	1,308	-9.233%
2026-06-01	228.6200	228.6500	222.7200	225.8100	-1.659%	10	1,288	-9.318%
2026-05-29	226.7800	229.7700	225.8100	229.6200	-2.637%	1,056	1,278	-10.822%
2026-05-28	235.9700	235.9700	235.8400	235.8400	-5.513%	4	894	-13.174%
2026-05-27	249.6000	249.6000	249.6000	249.6000	+0.004%	5	892	-17.961%
2026-05-26	247.2000	249.6600	247.2000	249.5900	-5.207%	381	892	-17.957%
2026-05-22	269.7100	269.7100	263.3000	263.3000	-2.615%	5	792	-22.229%
2026-05-21	290.6000	291.2000	268.5600	270.3700	-7.089%	40	792	-24.263%
2026-05-20	291.0000	291.0000	291.0000	291.0000	-3.642%	1	792	-29.632%
2026-05-19	307.1000	307.9000	295.5900	302.0000	-0.396%	270	757	-32.195%
2026-05-18	286.3000	303.2000	286.3000	303.2000	+2.993%	27	757	-32.464%
2026-05-15	294.1000	296.9000	286.8900	294.3900	+7.328%	18	757	-30.443%
2026-05-14	277.3000	277.3000	273.6000	274.2900	-5.697%	15	591	-25.345%
2026-05-13	304.1100	304.1100	290.8600	290.8600	-7.634%	3	579	-29.598%
2026-05-12	315.2100	316.6000	314.9000	314.9000	+3.688%	10	579	-34.973%
2026-05-08	305.2400	305.2400	303.7000	303.7000	-3.648%	12	579	-32.575%
2026-05-07	308.7800	315.3100	308.7800	315.2000	+0.254%	5	571	-35.035%
2026-05-06	319.2000	319.2000	313.4400	314.4000	-7.147%	165	569	-34.870%
2026-05-05	340.3200	340.4000	338.5400	338.6000	-7.696%	22	477	-39.525%
2026-05-04	366.7600	366.8300	366.7600	366.8300	+7.521%	10	466	-44.179%
2026-05-01	332.7000	341.1700	332.7000	341.1700	-3.077%	25	449	-39.980%
2026-04-30	386.4700	386.4700	352.0000	352.0000	-8.917%	255	449	-41.827%
2026-04-29	386.6000	386.6000	386.4600	386.4600	+2.471%	2	244	-47.014%
2026-04-27	377.1600	377.1600	377.1400	377.1400	-1.530%	2	244	-45.705%
2026-04-24	383.0000	383.0000	383.0000	383.0000	-0.751%	1	243	-46.535%
2026-04-23	385.9000	385.9000	385.9000	385.9000	-0.899%	1	242	-46.937%
2026-04-22	397.2000	397.2000	388.6000	389.4000	-5.851%	36	241	-47.414%
2026-04-21	392.3000	413.6000	392.3000	413.6000	+5.953%	5	207	-50.491%
2026-04-17	398.1600	398.1600	390.3600	390.3600	-7.710%	22	207	-47.543%
2026-04-16	427.5000	436.2000	422.9700	422.9700	-4.264%	6	221	-51.588%
2026-04-15	441.8100	441.8100	441.8100	441.8100	-3.602%	1	223	-53.652%
2026-04-14	476.6100	476.6100	458.3200	458.3200	-18.072%	205	223	-55.322%
2026-04-08	566.5500	566.5500	559.1900	559.4200	-20.952%	3	106	-63.396%
2026-04-07	707.7000	707.7000	707.7000	707.7000	-0.736%	5	110	-71.065%
2026-04-02	712.9500	712.9500	712.9500	712.9500	+4.176%	5	115	-71.278%
2026-04-01	683.8000	684.3700	682.8300	684.3700	-0.555%	7	115	-70.079%
2026-03-25	688.1900	688.1900	688.1900	688.1900	-3.970%	1	115	-70.245%
2026-03-24	716.6400	716.6400	716.6400	716.6400	-1.497%	5	114	-71.426%
2026-03-20	727.5300	727.5300	727.5300	727.5300	+1.667%	1	114	-71.854%
2026-03-19	715.6700	715.6700	715.6000	715.6000	+28.456%	5	114	-71.385%
2026-03-10	556.4100	557.1600	556.4100	557.0800	+4.400%	4	111	-63.242%
2026-03-02	539.0000	547.5000	533.6000	533.6000	-0.448%	3	111	-61.625%
2026-02-27	545.8000	545.8000	531.2000	536.0000	+0.638%	9	111	-61.797%
2026-02-24	532.6000	532.6000	532.6000	532.6000	-3.181%	1	105	-61.553%
2026-02-23	552.6000	552.6000	550.1000	550.1000	+0.973%	3	105	-62.776%
2026-02-19	544.8000	544.8000	544.8000	544.8000	-1.412%	1	105	-62.414%
2026-02-17	548.3000	553.2000	548.3000	552.6000	+0.491%	4	105	-62.944%
2026-02-13	549.9000	549.9000	549.9000	549.9000	+2.958%	1	108	-62.762%
2026-02-12	534.1000	534.1000	534.1000	534.1000	+3.528%	1	108	-61.661%
2026-02-06	520.7000	523.8000	515.9000	515.9000	+5.307%	7	109	-60.308%
2026-01-29	489.9000	489.9000	489.9000	489.9000	+3.072%	5	114	-58.202%
2026-01-27	476.7000	476.7000	472.2000	475.3000	-1.349%	32	109	-56.918%
2026-01-26	482.7000	483.0400	480.9200	481.8000	-5.509%	15	95	-57.499%
2026-01-22	509.0000	509.8900	509.0000	509.8900	-0.529%	2	103	-59.840%
2026-01-14	512.6000	512.6000	512.6000	512.6000	+7.916%	9	102	-60.053%
2026-01-12	478.4500	478.4700	474.1800	475.0000	-7.290%	22	93	-56.891%
2026-01-08	511.2000	512.9200	511.1900	512.3500	+1.303%	52	80	-60.033%
2026-01-06	505.7600	505.7600	505.7600	505.7600	-5.677%	1	54	-59.512%
2026-01-02	536.2000	536.2000	536.2000	536.2000	+4.360%	4	54	-61.811%
2025-12-29	509.1700	513.8000	509.1700	513.8000	+4.363%	4	53	-60.146%
2025-12-26	492.6600	492.6600	492.2700	492.3200	-7.120%	48	54	-58.407%
2025-12-22	530.0600	530.0600	530.0600	530.0600	-3.617%	2	53	-61.369%
2025-12-19	549.9500	549.9500	549.9500	549.9500	-1.349%	1	53	-62.766%
2025-12-09	556.8100	557.4700	556.8100	557.4700	+3.189%	2	52	-63.268%
2025-12-05	540.1500	540.2500	540.1500	540.2400	-22.546%	4	51	-62.096%
2025-11-20	697.5000	697.5000	697.5000	697.5000	+20.783%	2	44	-70.642%
2025-11-12	572.7500	577.4800	572.7500	577.4800	+1.022%	4	43	-64.541%
2025-11-03	571.8100	571.8100	571.6400	571.6400	+3.774%	2	43	-64.179%
2025-10-27	551.4100	551.4100	550.7100	550.8500	-11.140%	10	1	-62.827%
2025-10-07	620.7100	620.7100	619.9100	619.9100	-2.059%	2	1	-66.968%
2025-09-26	632.9400	632.9400	632.9400	632.9400	0.000%	1	1	-67.648%

.dark-mode .cM9D5g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cM9D5g{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P7275SPX Dec 18 2026 7275.00 Put (SPX261218P07275000)option OPRA

SPX20261218P7275
SPX Dec 18 2026 7275.00 Put (SPX261218P07275000)
option OPRA