Dark

SPX20261218P7325
SPX Dec 18 2026 7325.00 Put (SPX261218P07325000)
option OPRA

EOD

Sep 10, 2026

131.38+22.670%(+24.28)504

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	139.2700	140.7900	131.3800	131.3800	+22.670%	504	5,998	0.000%
2026-09-08	108.7400	110.3200	106.6000	107.1000	+4.580%	42	5,803	+22.670%
2026-09-04	102.8000	102.8000	102.2600	102.4100	+2.821%	31	5,812	+28.288%
2026-09-03	108.7000	108.7000	99.6000	99.6000	-14.286%	63	5,812	+31.908%
2026-09-02	116.7000	116.7000	115.0000	116.2000	-5.528%	63	5,940	+13.064%
2026-09-01	123.0000	123.0000	123.0000	123.0000	+5.038%	1,301	5,990	+6.813%
2026-08-31	117.1000	117.1000	117.1000	117.1000	+3.996%	1	5,140	+12.195%
2026-08-28	112.6000	112.6000	112.6000	112.6000	-11.401%	1	5,140	+16.679%
2026-08-26	127.0900	127.0900	127.0900	127.0900	-4.530%	2	5,140	+3.376%
2026-08-24	134.6000	134.6000	133.1200	133.1200	+0.986%	401	5,151	-1.307%
2026-08-21	130.9600	131.8200	130.8600	131.8200	-3.344%	100	5,315	-0.334%
2026-08-18	137.0100	139.2900	136.3800	136.3800	+10.073%	40	5,405	-3.666%
2026-08-17	123.9000	123.9000	123.9000	123.9000	+0.724%	1	5,390	+6.037%
2026-08-14	123.0100	123.0100	123.0100	123.0100	-0.710%	3	5,391	+6.804%
2026-08-13	120.6300	123.8900	120.6300	123.8900	-6.272%	30	5,391	+6.046%
2026-08-12	132.1800	132.1800	132.1800	132.1800	-4.425%	1	5,421	-0.605%
2026-08-11	138.3000	138.3000	138.3000	138.3000	+2.787%	227	5,401	-5.004%
2026-08-10	134.5500	134.5500	134.5500	134.5500	+0.313%	20	5,197	-2.356%
2026-08-07	135.4200	135.4400	134.1300	134.1300	-5.933%	22	5,197	-2.050%
2026-08-06	140.9400	144.1700	140.8000	142.5900	+2.098%	604	5,179	-7.862%
2026-08-05	139.6600	139.6600	139.6600	139.6600	-0.598%	510	4,767	-5.929%
2026-08-04	154.9300	154.9300	140.5000	140.5000	-15.737%	186	4,315	-6.491%
2026-08-03	171.1000	171.3000	166.7400	166.7400	-25.586%	37	4,443	-21.207%
2026-07-31	201.5100	224.0700	201.5100	224.0700	+3.168%	7	4,440	-41.367%
2026-07-30	221.8000	221.8000	217.1900	217.1900	-10.526%	11	4,444	-39.509%
2026-07-29	242.7400	242.7400	242.7400	242.7400	+11.196%	1	4,453	-45.876%
2026-07-28	233.9700	234.2700	215.5000	218.3000	-9.004%	45	4,452	-39.817%
2026-07-23	242.9000	251.9000	239.9000	239.9000	+16.118%	11	4,444	-45.236%
2026-07-21	206.2000	206.6000	206.0000	206.6000	-9.612%	14	4,444	-36.409%
2026-07-20	228.5700	228.5700	228.5700	228.5700	-1.859%	5	4,458	-42.521%
2026-07-17	222.8000	232.9000	222.8000	232.9000	+11.654%	14	4,458	-43.590%
2026-07-16	196.8500	209.4500	193.0300	208.5900	+7.966%	2,161	4,400	-37.015%
2026-07-15	195.1500	207.9000	193.2000	193.2000	-4.597%	28	5,917	-31.998%
2026-07-14	202.0900	202.5100	201.2000	202.5100	+3.427%	17	5,909	-35.124%
2026-07-10	195.6600	195.8000	194.6000	195.8000	-6.046%	26	5,909	-32.901%
2026-07-09	206.2000	208.4000	206.2000	208.4000	-12.030%	57	5,920	-36.958%
2026-07-08	230.5000	241.1000	229.5000	236.9000	+9.115%	29	5,952	-44.542%
2026-07-07	215.9700	219.8000	215.9700	217.1100	-8.827%	69	5,952	-39.487%
2026-07-02	234.7300	238.1300	234.7300	238.1300	+4.673%	49	5,950	-44.828%
2026-07-01	225.2000	227.5000	225.2000	227.5000	+0.842%	6	5,950	-42.251%
2026-06-30	236.8000	236.8000	225.6000	225.6000	-8.497%	10	5,954	-41.764%
2026-06-29	275.0400	275.0400	246.4700	246.5500	-10.703%	19	5,953	-46.713%
2026-06-26	291.7500	291.7500	268.9400	276.1000	-2.359%	68	5,941	-52.416%
2026-06-25	276.0800	282.7700	276.0800	282.7700	+2.512%	18	5,904	-53.538%
2026-06-24	274.3000	291.0000	261.6000	275.8400	-1.079%	522	5,886	-52.371%
2026-06-23	290.0000	291.4000	269.0500	278.8500	+12.667%	887	5,397	-52.885%
2026-06-22	247.5000	247.5000	247.5000	247.5000	+3.207%	14	4,515	-46.917%
2026-06-18	238.3500	239.8100	238.3500	239.8100	-2.210%	7	4,511	-45.215%
2026-06-17	238.8200	245.2300	237.3100	245.2300	+4.220%	264	4,511	-46.426%
2026-06-16	235.2000	235.3000	235.2000	235.3000	-0.085%	4	4,511	-44.165%
2026-06-15	235.5000	235.5000	235.5000	235.5000	-15.318%	3	4,495	-44.212%
2026-06-12	289.5000	289.5000	278.1000	278.1000	-6.047%	17	4,495	-52.758%
2026-06-11	335.2000	335.2000	296.0000	296.0000	-8.280%	27	4,495	-55.615%
2026-06-10	312.6900	333.2000	312.6900	322.7200	+7.366%	863	4,494	-59.290%
2026-06-09	268.9000	327.2700	268.9000	300.5800	+4.757%	45	3,507	-56.291%
2026-06-08	280.3200	287.7200	280.3200	286.9300	-4.293%	34	3,506	-54.212%
2026-06-05	275.2600	302.4000	275.2600	299.8000	+20.985%	30	3,476	-56.177%
2026-06-03	248.3000	248.7000	247.8000	247.8000	+5.045%	11	3,446	-46.981%
2026-06-02	237.6000	237.6000	235.9000	235.9000	-0.561%	10	3,457	-44.307%
2026-06-01	237.2200	237.2300	237.2200	237.2300	+0.949%	4	3,467	-44.619%
2026-05-29	237.7600	238.5000	235.0000	235.0000	-5.062%	13	3,467	-44.094%
2026-05-28	249.7200	249.7200	247.5300	247.5300	-4.686%	3	3,478	-46.924%
2026-05-27	265.0700	265.0700	259.7000	259.7000	-1.416%	48	3,475	-49.411%
2026-05-26	260.8800	266.3000	260.8600	263.4300	-2.793%	124	3,432	-50.127%
2026-05-22	271.7600	271.7600	271.0000	271.0000	-11.293%	6	3,430	-51.520%
2026-05-21	305.2000	305.5000	304.1000	305.5000	+3.559%	9	3,435	-56.995%
2026-05-20	302.4000	302.4000	294.6000	295.0000	-6.557%	83	3,435	-55.464%
2026-05-19	318.5000	318.5000	315.7000	315.7000	+3.849%	2	3,455	-58.385%
2026-05-18	304.0000	318.9000	304.0000	304.0000	-1.360%	22	3,455	-56.783%
2026-05-15	310.6000	311.5000	303.5000	308.1900	+5.534%	25	3,455	-57.370%
2026-05-14	295.6000	295.6000	292.0300	292.0300	-6.610%	3	3,453	-55.011%
2026-05-13	312.7000	312.7000	312.7000	312.7000	-6.048%	1	3,449	-57.985%
2026-05-12	327.4500	334.1000	327.4500	332.8300	+7.434%	10	3,449	-60.526%
2026-05-11	309.8000	309.8000	309.8000	309.8000	-2.548%	1	3,449	-57.592%
2026-05-08	319.2300	320.6000	316.9000	317.9000	-4.181%	8	3,445	-58.673%
2026-05-07	331.7700	331.7700	331.7700	331.7700	+1.673%	1	3,440	-60.400%
2026-05-06	328.2000	335.1500	326.1800	326.3100	-7.817%	3,219	3,439	-59.738%
2026-05-05	353.9800	353.9800	353.9800	353.9800	-13.134%	1	314	-62.885%
2026-04-29	408.5000	408.5000	407.5000	407.5000	+2.798%	5	313	-67.760%
2026-04-27	396.4100	396.4100	396.4100	396.4100	-2.848%	2	310	-66.858%
2026-04-24	408.0300	408.0300	408.0300	408.0300	-3.058%	1	312	-67.801%
2026-04-23	421.8000	422.2000	420.9000	420.9000	+1.495%	168	311	-68.786%
2026-04-22	416.7400	418.8000	411.9000	414.7000	+0.876%	186	159	-68.319%
2026-04-21	411.1000	411.1000	411.1000	411.1000	+1.775%	1	166	-68.042%
2026-04-17	416.7800	416.7800	403.9300	403.9300	-13.605%	128	166	-67.475%
2026-04-15	466.7500	470.3700	466.7500	467.5400	-1.504%	16	133	-71.900%
2026-04-14	474.4400	476.8000	474.4400	474.6800	-27.363%	14	117	-72.322%
2026-03-06	626.4000	654.6200	626.4000	653.5000	+16.507%	22	122	-79.896%
2026-03-02	560.9100	560.9100	560.9100	560.9100	+11.531%	1	125	-76.577%
2026-01-26	503.1700	503.1700	502.9200	502.9200	-14.931%	2	118	-73.877%
2026-01-20	561.5000	591.5200	561.5000	591.1900	+18.167%	14	117	-77.777%
2026-01-15	500.3000	500.3000	500.3000	500.3000	+0.106%	2	105	-73.740%
2026-01-12	508.7000	508.7000	499.7300	499.7700	-0.543%	73	105	-73.712%
2026-01-09	500.9300	502.5800	500.8600	502.5000	-5.600%	80	53	-73.855%
2026-01-08	532.3000	532.3100	532.2900	532.3100	+1.704%	4	13	-75.319%
2026-01-06	523.2500	523.3900	523.2500	523.3900	-8.222%	4	11	-74.898%
2025-12-19	570.2800	570.2800	570.2800	570.2800	-1.799%	1	9	-76.962%
2025-12-09	580.9600	580.9600	580.6800	580.7300	-2.922%	8	8	-77.377%
2025-10-24	598.7800	598.7800	598.2100	598.2100	-6.092%	3	3	-78.038%
2025-10-01	637.0200	637.0200	637.0200	637.0200	0.000%	1	1	-79.376%

.dark-mode .s2F7q9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s2F7q9{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P7325SPX Dec 18 2026 7325.00 Put (SPX261218P07325000)option OPRA

SPX20261218P7325
SPX Dec 18 2026 7325.00 Put (SPX261218P07325000)
option OPRA