Dark

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

EOD

Sep 10, 2026

128.20+13.875%(+15.62)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	127.9000	128.5000	127.7000	128.2000	+13.875%	11	4,198	0.000%
2026-09-09	111.1500	112.7700	111.1500	112.5800	+17.835%	201	4,018	+13.875%
2026-09-04	92.0000	95.5400	91.8000	95.5400	-11.150%	5	3,845	+34.185%
2026-09-02	112.1000	112.4000	107.5300	107.5300	+2.069%	5	3,845	+19.223%
2026-08-28	98.9000	105.3500	98.9000	105.3500	-11.915%	2	3,073	+21.690%
2026-08-25	119.0200	119.6000	119.0200	119.6000	-4.243%	5	3,073	+7.191%
2026-08-24	124.9000	124.9000	124.9000	124.9000	+1.545%	43	3,072	+2.642%
2026-08-21	123.0000	123.0000	123.0000	123.0000	-6.818%	1	3,072	+4.228%
2026-08-20	128.4000	132.0000	128.4000	132.0000	+15.073%	2	3,072	-2.879%
2026-08-14	114.7100	114.7100	114.7100	114.7100	-0.252%	10	3,073	+11.760%
2026-08-13	115.0000	115.0000	115.0000	115.0000	-11.470%	12	3,073	+11.478%
2026-08-11	129.9000	129.9000	129.9000	129.9000	+4.573%	3	3,085	-1.309%
2026-08-10	124.2200	124.2200	124.2200	124.2200	-6.923%	1	3,085	+3.204%
2026-08-06	133.4600	133.4600	133.4600	133.4600	+1.236%	1	3,085	-3.941%
2026-08-05	131.8300	131.8300	131.8300	131.8300	-0.378%	4	3,085	-2.754%
2026-08-04	145.6900	145.6900	132.3300	132.3300	-17.008%	26	3,085	-3.121%
2026-08-03	159.5700	159.5700	159.4500	159.4500	-10.159%	2	3,087	-19.599%
2026-07-31	189.2600	190.8100	177.4800	177.4800	-12.614%	19	3,087	-27.767%
2026-07-30	208.7600	208.7600	203.1000	203.1000	-18.990%	44	3,098	-36.878%
2026-07-29	223.4000	250.7100	222.9000	250.7100	+21.704%	52	3,125	-48.865%
2026-07-28	206.0000	206.0000	206.0000	206.0000	-9.997%	8	3,143	-37.767%
2026-07-27	217.1000	228.8800	217.1000	228.8800	-2.811%	7	3,135	-43.988%
2026-07-23	237.2000	237.2000	235.5000	235.5000	+22.784%	2	3,132	-45.563%
2026-07-22	192.1000	192.1000	191.6000	191.8000	-10.874%	20	3,130	-33.160%
2026-07-17	210.2000	216.2000	210.2000	215.2000	+17.084%	4	3,129	-40.428%
2026-07-16	188.4000	188.4000	183.8000	183.8000	+1.156%	420	3,128	-30.250%
2026-07-15	187.3800	187.4100	181.5000	181.7000	-5.063%	10	3,042	-29.444%
2026-07-14	191.3900	191.3900	191.3900	191.3900	-0.834%	1	3,041	-33.016%
2026-07-13	193.1000	193.1000	193.0000	193.0000	+3.297%	10	3,041	-33.575%
2026-07-10	191.4300	191.4300	186.8400	186.8400	-11.071%	22	3,031	-31.385%
2026-07-09	210.1000	210.1000	210.1000	210.1000	-1.822%	10	3,009	-38.981%
2026-07-08	223.3000	223.3000	214.0000	214.0000	+4.507%	6	3,019	-40.093%
2026-07-07	212.1600	212.2600	204.6700	204.7700	+4.008%	69	3,023	-37.393%
2026-07-06	199.8500	199.8500	196.8800	196.8800	-10.182%	3	2,992	-34.884%
2026-07-02	220.0000	221.6700	219.2000	219.2000	+2.320%	4	2,993	-41.515%
2026-06-30	214.2300	214.2300	214.2300	214.2300	-7.830%	1	2,993	-40.158%
2026-06-29	232.8900	233.9800	232.4300	232.4300	-10.221%	8	2,992	-44.844%
2026-06-26	284.0200	284.0200	258.3400	258.8900	-3.110%	19	2,986	-50.481%
2026-06-25	264.7100	268.1900	264.7000	267.2000	+1.113%	22	2,976	-52.021%
2026-06-24	265.9400	265.9400	264.2600	264.2600	+3.025%	42	2,976	-51.487%
2026-06-23	268.9000	268.9000	256.5000	256.5000	+8.908%	11	2,986	-50.019%
2026-06-22	221.0300	237.1700	217.2000	235.5200	+3.117%	1,449	2,975	-45.567%
2026-06-18	228.2500	228.4000	226.6600	228.4000	-12.093%	19	1,497	-43.870%
2026-06-17	222.9200	259.8200	221.5000	259.8200	+16.773%	59	1,497	-50.658%
2026-06-16	221.5000	222.5000	221.3200	222.5000	+2.909%	41	1,497	-42.382%
2026-06-15	217.3300	218.5000	216.2000	216.2100	-21.381%	23	1,484	-40.706%
2026-06-12	275.0100	275.0100	275.0100	275.0100	-3.977%	2	1,484	-53.384%
2026-06-11	322.9700	322.9700	286.4000	286.4000	-11.323%	33	1,484	-55.237%
2026-06-10	291.0000	322.9700	291.0000	322.9700	+9.481%	21	1,491	-60.306%
2026-06-09	285.8000	323.3700	285.8000	295.0000	+10.268%	10	1,498	-56.542%
2026-06-08	261.9600	268.0600	261.9600	267.5300	-6.261%	178	1,489	-52.080%
2026-06-05	258.7000	287.9000	258.7000	285.4000	+27.184%	59	1,343	-55.081%
2026-06-04	224.4000	224.4000	224.4000	224.4000	-4.551%	2	1,327	-42.870%
2026-06-03	234.7000	235.5000	234.6000	235.1000	+4.211%	27	1,326	-45.470%
2026-06-02	225.2600	225.9900	225.2600	225.6000	-0.093%	22	1,308	-43.174%
2026-06-01	228.6200	228.6500	222.7200	225.8100	-1.659%	10	1,288	-43.227%
2026-05-29	226.7800	229.7700	225.8100	229.6200	-2.637%	1,056	1,278	-44.169%
2026-05-28	235.9700	235.9700	235.8400	235.8400	-5.513%	4	894	-45.641%
2026-05-27	249.6000	249.6000	249.6000	249.6000	+0.004%	5	892	-48.638%
2026-05-26	247.2000	249.6600	247.2000	249.5900	-5.207%	381	892	-48.636%
2026-05-22	269.7100	269.7100	263.3000	263.3000	-2.615%	5	792	-51.310%
2026-05-21	290.6000	291.2000	268.5600	270.3700	-7.089%	40	792	-52.583%
2026-05-20	291.0000	291.0000	291.0000	291.0000	-3.642%	1	792	-55.945%
2026-05-19	307.1000	307.9000	295.5900	302.0000	-0.396%	270	757	-57.550%
2026-05-18	286.3000	303.2000	286.3000	303.2000	+2.993%	27	757	-57.718%
2026-05-15	294.1000	296.9000	286.8900	294.3900	+7.328%	18	757	-56.452%
2026-05-14	277.3000	277.3000	273.6000	274.2900	-5.697%	15	591	-53.261%
2026-05-13	304.1100	304.1100	290.8600	290.8600	-7.634%	3	579	-55.924%
2026-05-12	315.2100	316.6000	314.9000	314.9000	+3.688%	10	579	-59.289%
2026-05-08	305.2400	305.2400	303.7000	303.7000	-3.648%	12	579	-57.787%
2026-05-07	308.7800	315.3100	308.7800	315.2000	+0.254%	5	571	-59.327%
2026-05-06	319.2000	319.2000	313.4400	314.4000	-7.147%	165	569	-59.224%
2026-05-05	340.3200	340.4000	338.5400	338.6000	-7.696%	22	477	-62.138%
2026-05-04	366.7600	366.8300	366.7600	366.8300	+7.521%	10	466	-65.052%
2026-05-01	332.7000	341.1700	332.7000	341.1700	-3.077%	25	449	-62.423%
2026-04-30	386.4700	386.4700	352.0000	352.0000	-8.917%	255	449	-63.580%
2026-04-29	386.6000	386.6000	386.4600	386.4600	+2.471%	2	244	-66.827%
2026-04-27	377.1600	377.1600	377.1400	377.1400	-1.530%	2	244	-66.007%
2026-04-24	383.0000	383.0000	383.0000	383.0000	-0.751%	1	243	-66.527%
2026-04-23	385.9000	385.9000	385.9000	385.9000	-0.899%	1	242	-66.779%
2026-04-22	397.2000	397.2000	388.6000	389.4000	-5.851%	36	241	-67.078%
2026-04-21	392.3000	413.6000	392.3000	413.6000	+5.953%	5	207	-69.004%
2026-04-17	398.1600	398.1600	390.3600	390.3600	-7.710%	22	207	-67.159%
2026-04-16	427.5000	436.2000	422.9700	422.9700	-4.264%	6	221	-69.691%
2026-04-15	441.8100	441.8100	441.8100	441.8100	-3.602%	1	223	-70.983%
2026-04-14	476.6100	476.6100	458.3200	458.3200	-18.072%	205	223	-72.028%
2026-04-08	566.5500	566.5500	559.1900	559.4200	-20.952%	3	106	-77.083%
2026-04-07	707.7000	707.7000	707.7000	707.7000	-0.736%	5	110	-81.885%
2026-04-02	712.9500	712.9500	712.9500	712.9500	+4.176%	5	115	-82.018%
2026-04-01	683.8000	684.3700	682.8300	684.3700	-0.555%	7	115	-81.267%
2026-03-25	688.1900	688.1900	688.1900	688.1900	-3.970%	1	115	-81.371%
2026-03-24	716.6400	716.6400	716.6400	716.6400	-1.497%	5	114	-82.111%
2026-03-20	727.5300	727.5300	727.5300	727.5300	+1.667%	1	114	-82.379%
2026-03-19	715.6700	715.6700	715.6000	715.6000	+28.456%	5	114	-82.085%
2026-03-10	556.4100	557.1600	556.4100	557.0800	+4.400%	4	111	-76.987%
2026-03-02	539.0000	547.5000	533.6000	533.6000	-0.448%	3	111	-75.975%
2026-02-27	545.8000	545.8000	531.2000	536.0000	+0.638%	9	111	-76.082%
2026-02-24	532.6000	532.6000	532.6000	532.6000	-3.181%	1	105	-75.929%
2026-02-23	552.6000	552.6000	550.1000	550.1000	+0.973%	3	105	-76.695%
2026-02-19	544.8000	544.8000	544.8000	544.8000	-1.412%	1	105	-76.468%
2026-02-17	548.3000	553.2000	548.3000	552.6000	+0.491%	4	105	-76.801%
2026-02-13	549.9000	549.9000	549.9000	549.9000	+2.958%	1	108	-76.687%
2026-02-12	534.1000	534.1000	534.1000	534.1000	+3.528%	1	108	-75.997%
2026-02-06	520.7000	523.8000	515.9000	515.9000	+5.307%	7	109	-75.150%
2026-01-29	489.9000	489.9000	489.9000	489.9000	+3.072%	5	114	-73.831%
2026-01-27	476.7000	476.7000	472.2000	475.3000	-1.349%	32	109	-73.028%
2026-01-26	482.7000	483.0400	480.9200	481.8000	-5.509%	15	95	-73.391%
2026-01-22	509.0000	509.8900	509.0000	509.8900	-0.529%	2	103	-74.857%
2026-01-14	512.6000	512.6000	512.6000	512.6000	+7.916%	9	102	-74.990%
2026-01-12	478.4500	478.4700	474.1800	475.0000	-7.290%	22	93	-73.011%
2026-01-08	511.2000	512.9200	511.1900	512.3500	+1.303%	52	80	-74.978%
2026-01-06	505.7600	505.7600	505.7600	505.7600	-5.677%	1	54	-74.652%
2026-01-02	536.2000	536.2000	536.2000	536.2000	+4.360%	4	54	-76.091%
2025-12-29	509.1700	513.8000	509.1700	513.8000	+4.363%	4	53	-75.049%
2025-12-26	492.6600	492.6600	492.2700	492.3200	-7.120%	48	54	-73.960%
2025-12-22	530.0600	530.0600	530.0600	530.0600	-3.617%	2	53	-75.814%
2025-12-19	549.9500	549.9500	549.9500	549.9500	-1.349%	1	53	-76.689%
2025-12-09	556.8100	557.4700	556.8100	557.4700	+3.189%	2	52	-77.003%
2025-12-05	540.1500	540.2500	540.1500	540.2400	-22.546%	4	51	-76.270%
2025-11-20	697.5000	697.5000	697.5000	697.5000	+20.783%	2	44	-81.620%
2025-11-12	572.7500	577.4800	572.7500	577.4800	+1.022%	4	43	-77.800%
2025-11-03	571.8100	571.8100	571.6400	571.6400	+3.774%	2	43	-77.573%
2025-10-27	551.4100	551.4100	550.7100	550.8500	-11.140%	10	1	-76.727%
2025-10-07	620.7100	620.7100	619.9100	619.9100	-2.059%	2	1	-79.320%
2025-09-26	632.9400	632.9400	632.9400	632.9400	0.000%	1	1	-79.745%

.dark-mode .yG8lXr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yG8lXr{ 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