Dark

SPX20261218P7350
SPX Dec 18 2026 7350.00 Put (SPX261218P07350000)
option OPRA

EOD

Sep 11, 2026

116.45-18.435%(-26.32)1,674

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	119.8500	122.0400	116.2000	116.4500	-18.435%	1,674	8,205	0.000%
2026-09-10	141.5100	145.5200	137.8500	142.7700	+12.568%	149	7,191	-18.435%
2026-09-09	124.4500	126.8300	124.4500	126.8300	+10.191%	81	7,150	-8.184%
2026-09-08	114.6000	115.1000	114.6000	115.1000	+7.873%	3	7,097	+1.173%
2026-09-04	105.4000	107.0000	102.3000	106.7000	+5.539%	26	7,100	+9.138%
2026-09-03	111.7500	113.1000	101.1000	101.1000	-14.877%	267	7,100	+15.183%
2026-09-02	125.6000	125.6000	118.7700	118.7700	-9.377%	17	6,992	-1.953%
2026-09-01	126.1500	133.1000	126.1500	131.0600	+15.066%	1,357	7,031	-11.148%
2026-08-31	117.4000	117.4000	113.9000	113.9000	+1.960%	574	6,418	+2.239%
2026-08-28	113.0000	113.0000	111.6900	111.7100	-5.603%	91	5,956	+4.243%
2026-08-27	123.2000	123.2000	118.3400	118.3400	-9.053%	11	5,907	-1.597%
2026-08-26	130.2200	130.2200	130.1200	130.1200	-1.049%	7	5,901	-10.506%
2026-08-25	132.7700	133.7000	131.5000	131.5000	-3.769%	34	5,902	-11.445%
2026-08-24	140.6900	140.6900	136.6500	136.6500	+0.849%	2	5,892	-14.782%
2026-08-21	138.8800	138.8800	135.3900	135.5000	-3.914%	80	5,892	-14.059%
2026-08-20	139.8700	141.2500	139.8700	141.0200	+5.633%	789	5,847	-17.423%
2026-08-19	134.5700	134.5700	129.9000	133.5000	-5.720%	58	5,604	-12.772%
2026-08-18	143.1000	143.1000	141.5900	141.6000	+5.758%	42	5,577	-17.761%
2026-08-17	133.8900	133.8900	133.8900	133.8900	+5.591%	1	5,557	-13.026%
2026-08-13	126.1300	126.8500	124.5500	126.8000	-5.514%	287	5,557	-8.162%
2026-08-12	134.9000	136.6000	134.2000	134.2000	-6.546%	12	5,371	-13.227%
2026-08-11	142.1000	143.6000	142.1000	143.6000	+6.135%	15	5,374	-18.907%
2026-08-10	133.6900	135.3000	133.6900	135.3000	-4.422%	26	5,392	-13.932%
2026-08-07	139.1100	141.5600	139.1100	141.5600	-4.112%	19	5,399	-17.738%
2026-08-06	143.8000	148.2000	143.7000	147.6300	+3.564%	32	5,403	-21.120%
2026-08-05	143.5800	145.4000	142.5000	142.5500	-1.967%	123	5,406	-18.309%
2026-08-04	162.2100	162.2300	145.1700	145.4100	-15.836%	40	5,138	-19.916%
2026-08-03	185.5300	185.5300	172.7700	172.7700	-26.581%	143	5,139	-32.598%
2026-07-31	213.5400	235.3200	213.5400	235.3200	+4.965%	19	5,146	-50.514%
2026-07-30	240.6200	250.8900	224.1900	224.1900	-2.738%	65	5,146	-48.057%
2026-07-29	250.3900	250.3900	230.5000	230.5000	-6.680%	513	5,176	-49.479%
2026-07-24	232.9000	247.0000	228.5200	247.0000	-4.560%	370	4,848	-52.854%
2026-07-23	253.3000	258.8000	252.8600	258.8000	+22.052%	279	4,712	-55.004%
2026-07-21	213.1100	213.1100	212.0400	212.0400	-6.918%	24	4,807	-45.081%
2026-07-20	218.6800	227.8000	218.6800	227.8000	-4.554%	19	4,813	-48.881%
2026-07-17	232.2000	238.6700	232.2000	238.6700	+19.874%	52	4,800	-51.209%
2026-07-15	213.3000	214.2000	199.1000	199.1000	-6.644%	8	4,751	-41.512%
2026-07-13	209.4600	213.2700	209.4600	213.2700	+5.075%	2	4,751	-45.398%
2026-07-10	211.3400	211.3400	202.9700	202.9700	-4.255%	5	4,751	-42.627%
2026-07-09	230.8000	231.1000	211.9800	211.9900	-13.119%	105	4,754	-45.068%
2026-07-08	244.1000	244.1000	244.0000	244.0000	+9.246%	2	4,704	-52.275%
2026-07-07	226.5000	226.5000	223.3500	223.3500	-8.377%	17	4,704	-47.862%
2026-07-02	236.0600	245.1800	236.0600	243.7700	+5.305%	54	4,687	-52.230%
2026-07-01	231.9700	232.4100	230.5000	231.4900	+1.371%	12	4,687	-49.695%
2026-06-30	234.9100	234.9100	228.3200	228.3600	-9.910%	53	4,687	-49.006%
2026-06-29	282.9400	282.9400	253.4800	253.4800	-13.399%	15	4,644	-54.059%
2026-06-26	294.4000	295.0000	276.5400	292.7000	+0.412%	540	4,628	-60.215%
2026-06-25	297.8000	299.7600	277.2600	291.5000	-0.075%	59	4,260	-60.051%
2026-06-24	287.8700	297.8000	271.8000	291.7200	+1.355%	31	4,218	-60.082%
2026-06-23	283.7000	289.9000	276.4500	287.8200	+13.583%	210	4,216	-59.541%
2026-06-22	253.1000	255.6000	253.1000	253.4000	+3.955%	49	4,099	-54.045%
2026-06-18	253.9700	253.9700	243.7600	243.7600	-2.819%	21	4,142	-52.228%
2026-06-17	246.5300	250.8300	245.0000	250.8300	+3.095%	148	4,142	-53.574%
2026-06-16	234.9200	243.3000	234.9200	243.3000	+2.386%	11	4,142	-52.137%
2026-06-15	243.5900	245.3400	236.7300	237.6300	-16.592%	122	4,035	-50.995%
2026-06-12	285.0000	285.0000	284.9000	284.9000	-9.576%	4	4,035	-59.126%
2026-06-11	359.3000	359.3000	315.0700	315.0700	-10.871%	113	4,035	-63.040%
2026-06-10	340.0000	353.8100	339.9000	353.5000	+15.132%	1,853	3,823	-67.058%
2026-06-09	342.7700	344.6400	307.0400	307.0400	+2.961%	136	2,643	-62.073%
2026-06-08	283.4000	298.2100	283.4000	298.2100	-2.386%	9	2,583	-60.950%
2026-06-05	268.1500	315.6300	268.1500	305.5000	+20.513%	86	2,583	-61.882%
2026-06-04	252.3000	253.9000	252.2000	253.5000	-0.039%	16	2,558	-54.063%
2026-06-03	254.9000	255.1000	253.3000	253.6000	+3.312%	23	2,568	-54.081%
2026-06-02	245.4700	245.4700	245.4700	245.4700	+0.938%	29	2,551	-52.560%
2026-06-01	247.5800	248.1900	239.7300	243.1900	+0.235%	58	2,551	-52.116%
2026-05-29	247.9000	247.9000	242.6200	242.6200	-4.724%	192	2,558	-52.003%
2026-05-28	265.5100	265.5100	254.2800	254.6500	-4.575%	144	2,558	-54.271%
2026-05-27	269.1800	272.3300	266.8600	266.8600	-1.203%	393	2,378	-56.363%
2026-05-26	266.5000	273.8500	266.2100	270.1100	-4.440%	437	2,197	-56.888%
2026-05-22	282.6600	282.6600	282.6600	282.6600	-8.631%	251	2,081	-58.802%
2026-05-21	312.5000	313.4000	309.3000	309.3600	+2.437%	27	2,006	-62.358%
2026-05-20	309.1000	309.3700	302.0000	302.0000	-6.559%	19	2,006	-61.440%
2026-05-19	322.0500	325.5000	317.2100	323.2000	-0.859%	7	1,995	-63.970%
2026-05-18	309.4000	326.6000	309.4000	326.0000	+3.233%	67	1,995	-64.279%
2026-05-15	318.5000	318.9000	310.2000	315.7900	+6.291%	88	1,995	-63.124%
2026-05-14	302.8000	302.8000	297.1000	297.1000	-7.243%	8	1,946	-60.804%
2026-05-13	320.3000	320.3000	320.3000	320.3000	-3.124%	1	1,944	-63.643%
2026-05-12	338.4000	338.4000	330.6300	330.6300	+3.545%	31	1,944	-64.779%
2026-05-11	321.2100	321.2100	317.1000	319.3100	-1.923%	7	1,944	-63.531%
2026-05-08	330.5600	330.5600	323.8000	325.5700	-3.403%	169	1,939	-64.232%
2026-05-07	330.0000	337.0400	330.0000	337.0400	+1.335%	3	1,867	-65.449%
2026-05-06	336.7600	343.2000	332.4300	332.6000	-8.704%	1,525	1,865	-64.988%
2026-05-05	368.5600	368.5600	364.3100	364.3100	-2.314%	111	770	-68.035%
2026-05-01	365.2300	372.9400	365.2300	372.9400	-1.853%	48	877	-68.775%
2026-04-30	382.4700	382.4700	379.9800	379.9800	-9.174%	54	877	-69.354%
2026-04-29	418.3600	418.3600	418.3600	418.3600	-1.606%	85	848	-72.165%
2026-04-28	428.1700	428.1700	421.9000	425.1900	+4.521%	51	789	-72.612%
2026-04-27	415.3000	415.3000	405.8300	406.8000	-1.003%	85	789	-71.374%
2026-04-24	413.3900	413.3900	410.9200	410.9200	-5.071%	4	793	-71.661%
2026-04-23	414.0000	432.8700	414.0000	432.8700	+1.780%	2	797	-73.098%
2026-04-22	424.9900	425.3000	424.8200	425.3000	+1.093%	269	796	-72.619%
2026-04-21	421.0000	421.4000	420.7000	420.7000	+0.953%	4	524	-72.320%
2026-04-17	422.7800	422.7800	416.7300	416.7300	-8.225%	34	524	-72.056%
2026-04-16	454.0800	454.0800	454.0800	454.0800	-3.293%	2	558	-74.355%
2026-04-15	476.0700	483.4600	469.5400	469.5400	-13.143%	292	570	-75.199%
2026-04-13	540.5900	540.5900	540.5900	540.5900	-4.168%	1	585	-78.459%
2026-04-09	562.3000	564.1000	562.3000	564.1000	-7.193%	15	586	-79.356%
2026-04-08	611.5300	614.8800	607.8000	607.8200	-36.321%	4	601	-80.841%
2026-03-30	957.1300	957.1300	954.5000	954.5000	+3.498%	2	599	-87.800%
2026-03-27	922.2400	922.2400	922.2400	922.2400	+44.949%	4	599	-87.373%
2026-03-11	636.2500	636.2500	636.2500	636.2500	+6.141%	3	600	-81.697%
2026-03-10	599.4400	599.4400	599.4400	599.4400	-10.435%	2	602	-80.574%
2026-03-06	668.6900	669.2800	668.6900	669.2800	+8.231%	2	602	-82.601%
2026-03-03	618.3800	618.3800	618.3800	618.3800	+6.370%	1	601	-81.169%
2026-02-27	581.3500	581.3500	581.3500	581.3500	+3.968%	200	598	-79.969%
2026-02-24	559.1600	559.1600	559.1600	559.1600	-6.786%	3	418	-79.174%
2026-02-23	593.5000	599.8700	593.5000	599.8700	+14.109%	77	417	-80.587%
2026-02-10	525.7000	525.7000	525.7000	525.7000	+1.528%	12	262	-77.849%
2026-02-09	517.7100	517.7900	517.7100	517.7900	-3.792%	2	262	-77.510%
2026-01-29	538.2000	538.2000	538.2000	538.2000	+4.682%	9	261	-78.363%
2026-01-26	514.4000	514.4000	514.1300	514.1300	-13.780%	2	252	-77.350%
2026-01-20	595.7100	596.3000	595.7100	596.3000	+16.624%	2	251	-80.471%
2026-01-15	511.2000	511.3000	511.2000	511.3000	-5.786%	27	250	-77.225%
2026-01-14	547.7000	550.8000	542.7000	542.7000	+5.246%	20	240	-78.542%
2026-01-12	531.3700	531.3700	515.6500	515.6500	-10.378%	4	225	-77.417%
2025-12-12	564.5300	575.3600	564.5300	575.3600	+1.248%	14	223	-79.760%
2025-12-11	586.9200	586.9200	568.2700	568.2700	-4.362%	24	209	-79.508%
2025-12-09	593.4300	594.8200	592.9800	594.1900	-25.398%	110	205	-80.402%
2025-11-20	796.3000	796.4800	796.3000	796.4800	+36.639%	2	181	-85.379%
2025-10-27	582.9400	582.9400	582.9100	582.9100	-4.505%	90	21	-80.023%
2025-10-24	610.4100	610.4100	610.4100	610.4100	-5.328%	1	21	-80.923%
2025-10-21	644.7100	644.7600	644.5600	644.7600	+0.944%	38	20	-81.939%
2025-10-06	638.7600	638.7600	638.7300	638.7300	+0.013%	2	1	-81.769%
2025-10-03	638.6500	638.6500	638.6500	638.6500	-1.711%	1	1	-81.766%
2025-10-01	658.1800	658.1800	649.7700	649.7700	0.000%	3	2	-82.078%

.dark-mode .dy02jt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dy02jt{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P7350SPX Dec 18 2026 7350.00 Put (SPX261218P07350000)option OPRA

SPX20261218P7350
SPX Dec 18 2026 7350.00 Put (SPX261218P07350000)
option OPRA