Dark

SPX20261218P7300
SPX Dec 18 2026 7300.00 Put (SPX261218P07300000)
option OPRA

EOD

Sep 10, 2026

133.08+13.821%(+16.16)332

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	130.7200	135.0900	125.2000	133.0800	+13.821%	332	23,835	0.000%
2026-09-09	112.3000	120.5100	112.3000	116.9200	+8.662%	1,747	23,940	+13.821%
2026-09-08	103.6000	107.6000	102.6000	107.6000	+6.841%	1,216	22,732	+23.680%
2026-09-04	95.7200	100.7100	95.0700	100.7100	+7.642%	1,754	23,458	+32.142%
2026-09-03	103.2400	104.7000	93.4200	93.5600	-15.788%	196	23,458	+42.240%
2026-09-02	119.7600	119.7600	109.5000	111.1000	-10.475%	2,911	23,343	+19.784%
2026-09-01	121.2200	124.6500	113.7000	124.1000	+15.142%	939	22,234	+7.236%
2026-08-31	112.4700	113.2000	106.4500	107.7800	+0.149%	461	21,280	+23.474%
2026-08-28	106.9300	110.5500	100.2000	107.6200	+0.140%	230	21,054	+23.657%
2026-08-27	116.3000	116.4000	105.7000	107.4700	-10.813%	3,016	20,648	+23.830%
2026-08-26	124.2000	124.2000	118.0000	120.5000	-1.108%	178	19,937	+10.440%
2026-08-25	126.3500	126.3500	121.7400	121.8500	-5.175%	209	19,949	+9.216%
2026-08-24	131.9400	131.9400	126.8000	128.5000	+1.125%	1,782	19,982	+3.564%
2026-08-21	129.6300	129.6300	126.4900	127.0700	-6.221%	122	14,507	+4.730%
2026-08-20	128.5200	135.5000	128.5200	135.5000	+11.477%	92	14,408	-1.786%
2026-08-19	127.6300	129.4000	121.5500	121.5500	-8.965%	672	14,398	+9.486%
2026-08-18	133.1900	134.6700	131.6000	133.5200	+7.305%	1,057	14,265	-0.330%
2026-08-17	119.1600	124.4300	119.1600	124.4300	+4.827%	209	13,678	+6.952%
2026-08-14	118.4000	118.7000	118.4000	118.7000	+2.064%	29	13,568	+12.115%
2026-08-13	122.4000	122.4000	116.3000	116.3000	-7.552%	16	13,535	+14.428%
2026-08-12	129.0000	129.0000	125.8000	125.8000	-5.768%	357	13,524	+5.787%
2026-08-11	127.6700	134.3000	127.6700	133.5000	+2.930%	757	13,721	-0.315%
2026-08-10	125.4400	129.7000	125.4400	129.7000	-1.181%	294	13,937	+2.606%
2026-08-07	133.3100	135.2800	130.1400	131.2500	-4.629%	3,084	13,810	+1.394%
2026-08-06	135.4200	139.8000	134.9500	137.6200	+1.184%	544	13,671	-3.299%
2026-08-05	133.4500	138.4000	132.5600	136.0100	+0.376%	1,871	13,839	-2.154%
2026-08-04	147.5500	147.5500	135.2000	135.5000	-15.466%	118	13,481	-1.786%
2026-08-03	173.5000	173.5000	160.1800	160.2900	-12.520%	137	13,475	-16.975%
2026-07-31	214.0800	226.1500	183.2300	183.2300	-10.379%	52	13,658	-27.370%
2026-07-30	231.4100	235.0000	204.4500	204.4500	-22.671%	691	13,601	-34.908%
2026-07-29	227.9000	264.3900	212.0000	264.3900	+23.547%	847	13,058	-49.665%
2026-07-28	218.8000	218.8000	209.0000	214.0000	-4.165%	435	13,282	-37.813%
2026-07-27	208.6800	232.6000	208.6800	223.3000	-2.871%	252	13,282	-40.403%
2026-07-24	233.0000	235.7000	214.2000	229.9000	-2.295%	2,617	13,282	-42.114%
2026-07-23	236.8200	245.0000	235.3000	235.3000	+19.073%	67	11,842	-43.442%
2026-07-22	199.0000	199.0000	197.6100	197.6100	-1.833%	4	11,847	-32.655%
2026-07-21	199.7800	201.5000	199.7800	201.3000	-9.828%	47	11,783	-33.890%
2026-07-20	203.9500	224.8500	203.9500	223.2400	+0.740%	179	11,880	-40.387%
2026-07-17	216.3000	226.5300	212.9000	221.6000	+11.290%	184	11,877	-39.946%
2026-07-16	189.4200	200.1000	189.4200	199.1200	+3.990%	37	11,938	-33.166%
2026-07-15	192.3800	194.3500	186.7500	191.4800	-2.654%	54	11,927	-30.499%
2026-07-14	196.6000	197.1600	195.9000	196.7000	-4.732%	35	11,890	-32.344%
2026-07-13	193.2300	207.5000	193.2300	206.4700	+8.800%	370	11,868	-35.545%
2026-07-10	195.1500	195.2000	189.7300	189.7700	-5.361%	76	12,032	-29.873%
2026-07-09	200.6000	200.6000	200.5200	200.5200	-9.020%	26	12,024	-33.633%
2026-07-08	223.6000	227.3000	220.4000	220.4000	+4.569%	7	12,043	-39.619%
2026-07-07	203.6100	217.3500	203.6100	210.7700	+5.702%	810	11,787	-36.860%
2026-07-06	207.5000	207.5000	199.4000	199.4000	-12.628%	14	12,155	-33.260%
2026-07-02	208.0000	238.3700	207.3000	228.2200	+4.626%	111	12,221	-41.688%
2026-07-01	224.1900	224.1900	210.1600	218.1300	-0.579%	999	12,221	-38.991%
2026-06-30	231.9100	231.9100	215.5000	219.4000	-8.697%	206	12,569	-39.344%
2026-06-29	255.4000	266.8000	239.1000	240.3000	-13.086%	529	12,581	-44.619%
2026-06-26	291.0000	294.3900	265.2000	276.4800	+4.727%	678	12,729	-51.866%
2026-06-25	284.6700	285.6900	264.0000	264.0000	-4.369%	486	12,501	-49.591%
2026-06-24	261.7000	282.6400	261.7000	276.0600	+0.036%	57	12,058	-51.793%
2026-06-23	274.7500	276.1800	262.3000	275.9600	+14.005%	353	12,033	-51.776%
2026-06-22	223.0000	243.6000	222.4000	242.0600	+2.939%	262	12,147	-45.022%
2026-06-18	232.2800	243.9000	232.2800	235.1500	-10.935%	454	12,337	-43.406%
2026-06-17	230.4500	266.8200	230.4500	264.0200	+16.140%	76	12,337	-49.595%
2026-06-16	225.2200	228.1300	225.2100	227.3300	+1.791%	108	12,337	-41.460%
2026-06-15	228.5700	231.6800	222.5700	223.3300	-18.433%	320	11,864	-40.411%
2026-06-12	282.3000	286.4200	271.2200	273.8000	-6.849%	725	11,864	-51.395%
2026-06-11	322.6300	343.4400	293.9300	293.9300	-13.652%	599	11,864	-54.724%
2026-06-10	314.3800	340.4000	298.0000	340.4000	+12.011%	512	11,580	-60.905%
2026-06-09	258.5000	348.3300	258.5000	303.9000	+8.111%	1,529	11,509	-56.209%
2026-06-08	270.2200	281.1000	265.6700	281.1000	-4.485%	210	10,547	-52.657%
2026-06-05	257.3300	297.0800	251.8000	294.3000	+28.152%	381	10,448	-54.781%
2026-06-04	247.4000	247.4000	229.6500	229.6500	-4.261%	84	10,292	-42.051%
2026-06-03	233.8500	240.9100	233.8500	239.8700	+3.885%	33	10,290	-44.520%
2026-06-02	233.2500	233.5200	230.9000	230.9000	+1.117%	45	10,289	-42.365%
2026-06-01	235.3900	235.3900	227.3600	228.3500	-1.122%	127	10,306	-41.721%
2026-05-29	235.6000	235.6000	229.8500	230.9400	-3.775%	1,529	10,330	-42.375%
2026-05-28	242.5700	242.5700	239.4000	240.0000	-5.771%	21	9,562	-44.550%
2026-05-27	256.7500	257.0000	254.2000	254.7000	-0.933%	1,072	9,576	-47.750%
2026-05-26	254.5100	259.4700	253.4700	257.1000	-5.098%	106	8,826	-48.238%
2026-05-22	276.3600	276.3600	261.2200	270.9100	-2.057%	126	8,809	-50.877%
2026-05-21	297.8000	298.6000	276.5000	276.6000	-3.892%	753	8,805	-51.887%
2026-05-20	295.1000	295.1000	287.6000	287.8000	-7.460%	97	8,805	-53.760%
2026-05-19	311.3000	314.0100	307.6000	311.0000	+1.508%	405	8,335	-57.209%
2026-05-18	294.4000	312.3000	294.4000	306.3800	+1.062%	467	8,335	-56.564%
2026-05-15	300.0000	303.1600	296.5000	303.1600	+8.271%	664	8,335	-56.102%
2026-05-14	283.4000	285.3400	280.0000	280.0000	-6.242%	85	7,648	-52.471%
2026-05-13	307.3500	307.3500	295.4000	298.6400	-6.082%	335	7,678	-55.438%
2026-05-12	317.2800	326.3000	316.0000	317.9800	+4.599%	604	7,678	-58.148%
2026-05-11	308.1800	308.1800	301.2000	304.0000	-2.219%	11	7,678	-56.224%
2026-05-08	311.3500	312.0600	310.9000	310.9000	-3.387%	19	7,229	-57.195%
2026-05-06	320.9300	327.6600	320.9100	321.8000	-7.401%	3,453	6,831	-58.645%
2026-05-05	351.5000	351.5000	347.5200	347.5200	-6.399%	3	4,871	-61.706%
2026-05-04	353.4000	376.1000	350.4000	371.2800	+6.791%	125	4,871	-64.156%
2026-05-01	347.0000	349.4000	346.6900	347.6700	-7.288%	128	4,744	-61.722%
2026-04-30	395.7200	395.7200	374.3000	375.0000	-5.921%	164	4,744	-64.512%
2026-04-29	399.4200	403.0100	398.6000	398.6000	-1.082%	21	4,840	-66.613%
2026-04-28	400.4000	402.9600	400.4000	402.9600	+4.367%	107	4,820	-66.974%
2026-04-27	392.2600	398.4000	386.0500	386.1000	-3.160%	877	4,727	-65.532%
2026-04-24	402.3000	406.7000	397.2000	398.7000	-4.320%	799	4,038	-66.622%
2026-04-23	403.4000	426.7800	394.7000	416.7000	+3.284%	30	3,473	-68.063%
2026-04-22	402.0000	407.0000	402.0000	403.4500	-7.353%	716	3,465	-67.014%
2026-04-21	400.1000	435.4700	400.1000	435.4700	+5.645%	206	2,999	-69.440%
2026-04-20	408.0000	418.0000	404.3000	412.2000	+1.954%	95	3,045	-67.715%
2026-04-17	414.5600	414.5600	401.3200	404.3000	-6.897%	124	3,035	-67.084%
2026-04-16	444.6000	445.3900	434.2500	434.2500	-2.019%	161	2,977	-69.354%
2026-04-15	455.1900	459.5700	441.0900	443.2000	-4.557%	122	2,845	-69.973%
2026-04-14	466.4000	472.1200	463.0200	464.3600	-8.298%	49	2,895	-71.341%
2026-04-13	526.7100	526.7100	506.3800	506.3800	-5.565%	110	2,881	-73.719%
2026-04-09	536.2200	536.2200	536.2200	536.2200	-25.055%	1	2,613	-75.182%
2026-04-07	714.1600	715.4800	714.1600	715.4800	-22.406%	2	2,614	-81.400%
2026-03-30	862.3000	922.0800	862.3000	922.0800	+31.285%	104	2,315	-85.567%
2026-03-25	710.0800	710.0800	702.3500	702.3500	-3.880%	2	2,418	-81.052%
2026-03-24	730.7000	730.7000	730.7000	730.7000	+5.730%	1	2,417	-81.787%
2026-03-23	676.4000	691.1000	676.4000	691.1000	-4.833%	77	2,417	-80.744%
2026-03-19	726.2000	726.2000	726.2000	726.2000	+6.608%	201	2,377	-81.674%
2026-03-18	681.6200	681.6200	681.1900	681.1900	+8.703%	2	2,426	-80.464%
2026-03-17	617.4200	626.6500	617.4200	626.6500	-3.656%	7	2,425	-78.763%
2026-03-16	650.4300	650.4300	650.4300	650.4300	-6.213%	4	2,420	-79.540%
2026-03-13	649.6600	693.6100	649.6600	693.5200	+14.374%	3	2,416	-80.811%
2026-03-11	609.0200	609.0200	606.3600	606.3600	+13.834%	8	2,414	-78.053%
2026-03-04	532.9200	532.9200	532.6700	532.6700	-17.926%	100	2,233	-75.016%
2026-03-03	614.5500	649.0100	614.5500	649.0100	+17.173%	2	2,133	-79.495%
2026-03-02	554.6800	554.6800	553.7300	553.8900	+1.775%	16	2,133	-75.974%
2026-02-27	544.2300	544.2300	544.2300	544.2300	-1.586%	1	2,133	-75.547%
2026-02-23	551.5200	553.3800	551.5200	553.0000	+2.914%	6	2,084	-75.935%
2026-02-20	537.4800	538.5300	536.3900	537.3400	-3.032%	14	2,084	-75.234%
2026-02-19	554.1400	554.1400	554.1400	554.1400	+5.076%	201	2,084	-75.984%
2026-02-18	526.4700	527.3700	526.4700	527.3700	+3.224%	2	2,077	-74.765%
2026-02-11	510.9000	510.9000	510.9000	510.9000	+1.510%	15	2,077	-73.952%
2026-02-10	491.5500	503.3000	491.5500	503.3000	-13.801%	421	2,060	-73.559%
2026-02-05	583.8800	583.8800	583.8800	583.8800	+3.556%	1	1,669	-77.208%
2026-02-04	552.7300	563.8300	552.7300	563.8300	+8.560%	93	1,669	-76.397%
2026-02-03	519.3700	519.3700	519.3700	519.3700	+0.039%	14	1,619	-74.377%
2026-01-29	519.1700	519.1700	519.1700	519.1700	+5.116%	1	1,605	-74.367%
2026-01-28	483.6800	493.9600	483.6800	493.9000	+2.195%	52	1,604	-73.055%
2026-01-27	483.5500	483.8400	483.2700	483.2900	-1.838%	37	1,556	-72.464%
2026-01-26	494.2900	494.2900	492.3000	492.3400	-15.653%	7	1,569	-72.970%
2026-01-20	551.7800	584.4600	551.7800	583.7100	+19.146%	10	1,566	-77.201%
2026-01-15	491.7200	491.7200	489.9100	489.9100	-5.857%	806	1,567	-72.836%
2026-01-14	517.4000	520.4200	517.4000	520.3900	+7.136%	62	1,562	-74.427%
2026-01-12	489.4000	489.4000	485.7000	485.7300	-6.855%	495	1,512	-72.602%
2026-01-08	523.0000	523.0000	521.4300	521.4800	+3.096%	204	1,310	-74.480%
2026-01-07	509.1800	509.1800	505.8200	505.8200	-0.492%	2	1,210	-73.690%
2026-01-06	520.7800	521.4400	508.3200	508.3200	-3.297%	382	1,209	-73.820%
2026-01-05	525.6500	525.6500	525.6500	525.6500	-3.520%	1	969	-74.683%
2026-01-02	556.2500	556.2500	544.8300	544.8300	+5.642%	2	969	-75.574%
2025-12-29	525.0000	525.0000	515.7300	515.7300	+1.272%	7	967	-74.196%
2025-12-26	509.2000	509.2500	508.5400	509.2500	-4.424%	104	966	-73.867%
2025-12-22	541.5600	541.5600	532.8200	532.8200	-5.142%	3	967	-75.023%
2025-12-19	561.7000	561.7000	561.7000	561.7000	-4.808%	1	964	-76.308%
2025-12-18	590.0700	590.0700	590.0700	590.0700	-0.230%	1	963	-77.447%
2025-12-16	602.2300	602.2300	591.4300	591.4300	+2.643%	3	962	-77.499%
2025-12-15	576.5200	576.5200	576.2000	576.2000	-0.330%	2	963	-76.904%
2025-12-08	578.3500	579.1300	578.0500	578.1100	+0.888%	8	964	-76.980%
2025-12-04	578.3200	578.3200	573.0200	573.0200	-0.573%	4	968	-76.776%
2025-12-02	576.3200	576.3200	576.3200	576.3200	-19.147%	1	964	-76.909%
2025-11-19	712.1300	712.8000	712.1300	712.8000	+19.585%	3	263	-81.330%
2025-11-11	596.0600	596.0600	596.0600	596.0600	-14.421%	3	262	-77.673%
2025-11-07	679.3300	696.5000	679.3300	696.5000	+13.019%	2	262	-80.893%
2025-11-06	616.2700	616.2700	616.2700	616.2700	+0.830%	4	262	-78.406%
2025-11-04	632.1600	632.1600	611.2000	611.2000	+3.374%	158	266	-78.226%
2025-10-31	591.2500	591.2500	591.2500	591.2500	+2.393%	8	116	-77.492%
2025-10-30	570.0000	577.4300	570.0000	577.4300	+3.567%	7	123	-76.953%
2025-10-29	555.2300	557.5400	555.2300	557.5400	+0.537%	7	128	-76.131%
2025-10-28	553.9900	555.8400	553.1700	554.5600	-1.394%	40	121	-76.003%
2025-10-27	562.4000	562.4000	562.4000	562.4000	-4.772%	1	121	-76.337%
2025-10-24	590.2100	590.5800	590.2100	590.5800	-9.295%	4	121	-77.466%
2025-10-22	651.4900	651.4900	651.1000	651.1000	+5.116%	2	120	-79.561%
2025-10-21	619.6300	619.6300	619.4100	619.4100	-1.237%	2	119	-78.515%
2025-10-01	627.2200	627.2200	627.1700	627.1700	-2.733%	2	118	-78.781%
2025-09-19	650.9700	650.9700	644.7900	644.7900	-11.152%	3	119	-79.361%
2025-08-28	725.3100	725.7200	724.6900	725.7200	-7.467%	8	24	-81.662%
2025-08-08	787.8400	789.0900	784.2800	784.2800	-3.230%	14	20	-83.032%
2025-08-06	811.6100	811.6100	810.3900	810.4600	-2.461%	4	13	-83.580%
2025-08-04	830.1600	830.9100	830.1600	830.9100	+6.215%	2	11	-83.984%
2025-07-31	762.9500	782.2900	761.9300	782.2900	+0.896%	13	10	-82.988%
2025-07-28	775.0700	775.3400	775.0700	775.3400	-9.330%	2	5	-82.836%
2025-07-14	854.6800	855.1200	854.6800	855.1200	-1.151%	2	4	-84.437%
2025-07-03	865.0800	865.0800	865.0800	865.0800	-23.177%	1	3	-84.616%
2025-05-28	1,099.7000	1,126.2100	1,099.7000	1,126.0700	0.000%	10	3	-88.182%

.dark-mode .PDmlVq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PDmlVq{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P7300SPX Dec 18 2026 7300.00 Put (SPX261218P07300000)option OPRA

SPX20261218P7300
SPX Dec 18 2026 7300.00 Put (SPX261218P07300000)
option OPRA