Dark

SPX20261218P7400
SPX Dec 18 2026 7400.00 Put (SPX261218P07400000)
option OPRA

EOD

Sep 10, 2026

154.70+13.608%(+18.53)687

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	150.1100	156.1800	148.4800	154.7000	+13.608%	687	30,765	0.000%
2026-09-09	132.7100	140.8800	131.1600	136.1700	+8.416%	2,897	30,814	+13.608%
2026-09-08	116.1700	125.6000	116.1700	125.6000	+8.463%	2,028	30,920	+23.169%
2026-09-04	109.5500	115.8000	109.4000	115.8000	+6.141%	1,227	29,810	+33.592%
2026-09-03	120.7500	121.9000	109.1000	109.1000	-14.879%	3,025	29,810	+41.797%
2026-09-02	135.5000	135.5000	127.1000	128.1700	-12.296%	277	27,957	+20.699%
2026-09-01	139.3000	146.1400	133.3700	146.1400	+14.890%	634	27,824	+5.857%
2026-08-31	128.3100	132.4000	127.1500	127.2000	+2.399%	574	27,103	+21.619%
2026-08-28	121.5000	127.8500	115.0000	124.2200	+0.852%	138	27,056	+24.537%
2026-08-27	129.5600	129.5600	123.1700	123.1700	-9.851%	1,075	26,758	+25.599%
2026-08-26	140.1600	142.4500	136.6300	136.6300	-4.381%	615	26,950	+13.225%
2026-08-25	145.0000	145.5400	142.3000	142.8900	-3.778%	186	26,661	+8.265%
2026-08-24	148.6200	151.5300	145.9000	148.5000	+2.968%	1,403	26,591	+4.175%
2026-08-21	149.9800	150.1400	143.3800	144.2200	-7.296%	1,169	26,370	+7.267%
2026-08-20	147.3000	155.7600	147.3000	155.5700	+9.448%	474	26,044	-0.559%
2026-08-19	144.3500	146.4700	139.9200	142.1400	-6.714%	105	26,141	+8.836%
2026-08-18	151.7000	153.5700	150.4000	152.3700	+7.265%	2,724	26,149	+1.529%
2026-08-17	134.9200	142.0500	134.9200	142.0500	+6.285%	831	24,893	+8.905%
2026-08-14	133.1000	138.1300	132.7000	133.6500	-0.713%	2,099	24,615	+15.750%
2026-08-13	137.0000	138.5000	131.8400	134.6100	-5.324%	353	24,683	+14.925%
2026-08-12	144.5000	146.3300	141.2500	142.1800	-6.399%	427	24,767	+8.806%
2026-08-11	147.5000	152.8400	147.1000	151.9000	+4.940%	1,197	22,176	+1.843%
2026-08-10	147.7000	147.7000	144.7500	144.7500	-2.859%	85	21,320	+6.874%
2026-08-07	152.9100	153.2600	148.0000	149.0100	-4.847%	266	21,286	+3.819%
2026-08-06	152.9700	158.4000	152.9700	156.6000	+3.128%	759	21,293	-1.213%
2026-08-05	150.0000	153.6100	150.0000	151.8500	-1.830%	323	21,276	+1.877%
2026-08-04	170.0000	170.0000	154.1400	154.6800	-14.903%	1,675	21,489	+0.013%
2026-08-03	203.0000	203.0000	181.7000	181.7700	-15.925%	340	20,740	-14.892%
2026-07-31	221.9000	254.4000	208.2000	216.2000	-7.286%	613	20,829	-28.446%
2026-07-30	263.1000	268.7000	224.8000	233.1900	-18.525%	1,390	20,641	-33.659%
2026-07-29	270.5900	286.2500	256.0300	286.2100	+17.251%	921	19,859	-45.949%
2026-07-28	256.2600	262.4500	236.2000	244.1000	-3.250%	47	19,772	-36.624%
2026-07-27	236.4100	266.9400	236.4100	252.3000	-3.518%	899	19,568	-38.684%
2026-07-24	262.1700	266.6800	241.9600	261.5000	-4.999%	914	19,035	-40.841%
2026-07-23	266.0900	283.4400	266.0000	275.2600	+21.100%	243	18,573	-43.799%
2026-07-22	228.6600	229.5700	227.3000	227.3000	-0.219%	13	18,482	-31.940%
2026-07-21	235.2100	235.2100	225.0000	227.8000	-8.609%	25	18,482	-32.090%
2026-07-20	229.9500	249.2600	229.9500	249.2600	-0.463%	15	18,460	-37.936%
2026-07-17	263.1000	263.1000	238.8000	250.4200	+10.167%	189	18,489	-38.224%
2026-07-16	219.2400	227.3100	212.5000	227.3100	+6.768%	46	18,460	-31.943%
2026-07-15	213.8200	227.4000	210.6000	212.9000	-3.883%	239	18,437	-27.337%
2026-07-14	229.2800	229.9400	220.3000	221.5000	-4.324%	36	18,452	-30.158%
2026-07-13	221.0900	232.6000	220.8000	231.5100	+9.084%	99	18,401	-33.178%
2026-07-10	221.1000	225.0800	212.2300	212.2300	-6.134%	48	18,371	-27.107%
2026-07-09	240.4000	240.4000	225.8000	226.1000	-8.350%	214	18,360	-31.579%
2026-07-08	249.5000	266.7700	245.7000	246.7000	+4.592%	73	18,339	-37.292%
2026-07-07	231.0000	243.4700	231.0000	235.8700	+4.275%	18	18,330	-34.413%
2026-07-06	237.2200	237.2400	224.4500	226.2000	-15.236%	223	18,325	-31.609%
2026-07-02	239.4000	266.8600	239.4000	266.8600	+7.940%	335	18,215	-42.030%
2026-07-01	256.9700	256.9700	237.2800	247.2300	+1.615%	68	18,215	-37.427%
2026-06-30	267.6200	267.6200	243.3000	243.3000	-9.557%	354	18,177	-36.416%
2026-06-29	277.8500	302.6300	268.2300	269.0100	-12.803%	175	18,371	-42.493%
2026-06-26	304.9900	311.2000	295.4200	308.5100	+4.392%	2,925	17,650	-49.856%
2026-06-25	314.8700	318.7100	293.3300	295.5300	-4.204%	1,901	18,286	-47.653%
2026-06-24	294.0700	313.3000	284.3800	308.5000	+1.487%	165	15,114	-49.854%
2026-06-23	315.5000	315.5000	290.1900	303.9800	+12.398%	421	15,128	-49.108%
2026-06-22	253.5500	270.4500	250.9300	270.4500	+2.424%	330	14,928	-42.799%
2026-06-18	258.7900	267.7000	258.7900	264.0500	-10.534%	2,066	13,788	-41.413%
2026-06-17	259.9700	298.6000	253.3000	295.1400	+14.404%	184	13,788	-47.584%
2026-06-16	247.1000	258.6800	245.5800	257.9800	+3.204%	295	13,788	-40.034%
2026-06-15	257.1900	257.7100	248.0000	249.9700	-16.871%	1,595	13,390	-38.113%
2026-06-12	329.2000	332.0000	300.0400	300.7000	-4.043%	833	13,390	-48.553%
2026-06-11	365.7100	365.7100	311.9000	313.3700	-12.501%	490	13,390	-50.633%
2026-06-10	322.9400	358.1400	322.9400	358.1400	+10.102%	2,474	12,007	-56.805%
2026-06-09	305.9800	366.0600	305.9800	325.2800	+6.224%	576	10,396	-52.441%
2026-06-08	301.9000	307.2000	293.3500	306.2200	-6.160%	82	10,068	-49.481%
2026-06-05	273.4100	333.1300	273.4100	326.3200	+28.019%	316	10,063	-52.593%
2026-06-04	270.8000	270.8000	254.9000	254.9000	-4.888%	436	9,983	-39.310%
2026-06-03	263.8100	271.0000	262.4000	268.0000	+4.786%	152	9,738	-42.276%
2026-06-02	258.2300	258.6600	253.4400	255.7600	+0.090%	612	9,766	-39.514%
2026-06-01	259.2500	261.7000	252.0600	255.5300	-0.537%	1,601	9,552	-39.459%
2026-05-29	257.3000	262.0000	254.4900	256.9100	-3.272%	305	8,200	-39.784%
2026-05-28	267.6400	267.6400	264.9900	265.6000	-5.615%	1,020	8,046	-41.755%
2026-05-27	282.1000	285.2000	280.9400	281.4000	+0.050%	292	7,337	-45.025%
2026-05-26	281.4300	281.5900	281.2600	281.2600	-5.140%	196	7,237	-44.998%
2026-05-22	294.8000	301.0000	290.4200	296.5000	-3.203%	349	7,174	-47.825%
2026-05-21	328.1000	329.1000	305.3200	306.3100	-3.797%	634	6,987	-49.496%
2026-05-20	325.8000	325.8000	317.4000	318.4000	-7.391%	273	6,987	-51.413%
2026-05-19	340.9000	351.0700	336.5000	343.8100	+4.311%	139	6,676	-55.004%
2026-05-18	333.7500	344.5000	323.6000	329.6000	-0.324%	1,766	6,676	-53.064%
2026-05-15	333.2000	334.4600	325.6000	330.6700	+7.851%	814	6,676	-53.216%
2026-05-14	322.3400	322.3400	306.4000	306.6000	-6.567%	1,578	6,035	-49.543%
2026-05-13	334.7000	336.0000	328.1500	328.1500	-7.040%	1,239	5,162	-52.857%
2026-05-12	345.9500	359.5300	345.9500	353.0000	+4.268%	332	5,162	-56.176%
2026-05-11	335.4600	338.5500	330.3900	338.5500	+0.021%	378	5,162	-54.305%
2026-05-08	341.5800	342.4000	338.4800	338.4800	-5.294%	437	4,334	-54.296%
2026-05-07	346.9500	357.4000	346.9500	357.4000	+1.940%	1,162	3,976	-56.715%
2026-05-06	363.8300	363.8300	350.3000	350.6000	-8.071%	245	2,596	-55.876%
2026-05-05	386.9500	389.8000	380.0000	381.3800	-5.716%	287	2,478	-59.437%
2026-05-04	388.0000	414.5000	388.0000	404.5000	+5.832%	86	2,306	-61.755%
2026-05-01	382.2100	382.2100	382.2100	382.2100	-3.963%	3	1,930	-59.525%
2026-04-30	419.2400	423.1500	397.5800	397.9800	-10.851%	152	1,930	-61.129%
2026-04-29	442.0500	446.4200	442.0500	446.4200	+1.767%	3	1,877	-65.347%
2026-04-28	438.6700	438.6700	438.6700	438.6700	+3.729%	2	1,875	-64.734%
2026-04-27	432.3700	433.9300	422.9000	422.9000	-2.131%	135	2,077	-63.419%
2026-04-24	437.1100	437.1100	429.2900	432.1100	-10.688%	8	1,850	-64.199%
2026-04-23	446.8000	483.8200	440.6000	483.8200	+9.387%	37	1,704	-68.025%
2026-04-22	443.1000	448.4000	442.3000	442.3000	-0.185%	25	1,684	-65.024%
2026-04-21	443.1200	443.1200	443.1200	443.1200	-1.369%	2	1,745	-65.088%
2026-04-20	449.8700	449.8700	449.2700	449.2700	+0.858%	350	1,745	-65.566%
2026-04-17	433.1500	445.4500	431.9700	445.4500	-8.813%	124	1,630	-65.271%
2026-04-16	480.6700	488.5000	479.2300	488.5000	-1.657%	11	1,511	-68.332%
2026-04-15	500.4100	505.5800	496.7300	496.7300	-2.288%	5	1,505	-68.856%
2026-04-14	524.2600	524.2600	508.3600	508.3600	-8.342%	10	1,506	-69.569%
2026-04-13	599.3300	600.8900	554.6300	554.6300	-4.554%	15	1,521	-72.108%
2026-04-10	581.0900	581.0900	581.0900	581.0900	-3.836%	2	1,531	-73.378%
2026-04-09	631.7300	631.7300	604.2700	604.2700	-3.980%	4	1,533	-74.399%
2026-04-08	622.9300	631.1500	619.6500	629.3200	-20.625%	213	1,530	-75.418%
2026-03-19	792.8400	792.8400	792.8400	792.8400	+23.727%	1	1,491	-80.488%
2026-03-10	640.8000	640.8000	640.8000	640.8000	+4.738%	8	1,491	-75.858%
2026-03-05	613.2000	613.2000	611.8100	611.8100	-5.819%	6	1,483	-74.714%
2026-03-03	649.9900	649.9900	649.6100	649.6100	+9.741%	2	1,480	-76.186%
2026-03-02	622.9600	623.9600	591.9500	591.9500	-0.007%	4	1,480	-73.866%
2026-02-27	610.7600	612.3400	591.9900	591.9900	+4.407%	4	1,477	-73.868%
2026-02-26	595.5800	595.5800	567.0000	567.0000	+1.254%	77	1,475	-72.716%
2026-02-25	559.9800	559.9800	559.9800	559.9800	-10.659%	1	1,399	-72.374%
2026-02-23	617.6600	626.7900	617.6600	626.7900	+9.560%	54	1,399	-75.319%
2026-02-06	572.1000	572.1000	572.1000	572.1000	+2.215%	1	1,312	-72.959%
2026-01-29	559.7000	559.7000	559.7000	559.7000	+6.024%	10	1,311	-72.360%
2026-01-27	527.9000	527.9000	527.9000	527.9000	-2.078%	6	1,311	-70.695%
2026-01-26	544.2800	544.2800	539.1000	539.1000	-4.020%	18	1,311	-71.304%
2026-01-22	561.6800	561.6800	561.6800	561.6800	-8.655%	151	1,307	-72.458%
2026-01-21	614.9000	614.9000	614.9000	614.9000	-1.319%	64	1,306	-74.841%
2026-01-20	622.7000	623.1200	622.7000	623.1200	+16.724%	2	1,242	-75.173%
2026-01-12	533.8800	533.8800	533.8400	533.8400	-6.115%	2	1,241	-71.021%
2026-01-06	566.0000	569.8600	566.0000	568.6100	-0.349%	18	1,241	-72.793%
2026-01-05	570.6000	570.6000	570.6000	570.6000	-2.416%	700	554	-72.888%
2025-12-31	580.7700	584.7300	580.7700	584.7300	-6.749%	2	554	-73.543%
2025-12-15	627.0500	627.0500	627.0500	627.0500	+1.026%	1	474	-75.329%
2025-12-12	632.3500	632.3500	620.6800	620.6800	-0.904%	303	474	-75.076%
2025-12-08	626.9800	627.0100	626.2400	626.3400	-8.048%	8	173	-75.301%
2025-11-25	681.1600	681.1600	681.1600	681.1600	+12.286%	1	169	-77.289%
2025-10-28	603.0100	606.6300	603.0100	606.6300	-9.996%	85	169	-74.498%
2025-10-02	674.0000	674.0000	674.0000	674.0000	-3.563%	2	94	-77.047%
2025-09-19	699.1800	699.1800	698.9000	698.9000	-12.250%	2	93	-77.865%
2025-08-25	796.7000	796.7000	796.4700	796.4700	-11.307%	2	92	-80.577%
2025-08-07	899.5200	899.5200	898.0100	898.0100	-0.251%	2	93	-82.773%
2025-08-05	899.7700	900.2700	899.7700	900.2700	+0.537%	2	93	-82.816%
2025-08-04	893.7200	895.4600	893.5400	895.4600	+9.349%	4	93	-82.724%
2025-07-31	819.8200	819.8200	818.9000	818.9000	-2.406%	4	93	-81.109%
2025-07-28	840.5800	840.7900	837.8900	839.0900	-10.015%	44	95	-81.563%
2025-07-03	933.6600	933.6600	932.4800	932.4800	-20.945%	2	95	-83.410%
2025-05-28	1,176.3300	1,181.1400	1,176.0300	1,179.5400	-11.312%	14	95	-86.885%
2025-03-26	1,329.9900	1,329.9900	1,329.9900	1,329.9900	+28.293%	5	100	-88.368%
2025-02-21	1,036.6800	1,036.6800	1,036.6800	1,036.6800	+8.902%	10	100	-85.077%
2025-02-14	951.9400	951.9400	951.9400	951.9400	-4.387%	2	95	-83.749%
2024-11-25	995.6200	995.6200	995.6200	995.6200	-1.323%	2	95	-84.462%
2024-11-11	1,008.9700	1,008.9700	1,008.9700	1,008.9700	-2.178%	2	0	-84.668%
2024-11-07	1,031.4300	1,031.4300	1,031.4300	1,031.4300	0.000%	190	0	-85.001%

.dark-mode .P25M7v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P25M7v{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P7400SPX Dec 18 2026 7400.00 Put (SPX261218P07400000)option OPRA

SPX20261218P7400
SPX Dec 18 2026 7400.00 Put (SPX261218P07400000)
option OPRA