Dark

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

EOD

Jul 8, 2026

246.70+4.592%(+10.83)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	249.5000	266.7700	245.7000	246.7000	+4.592%	73	18,339	0.000%
2026-07-07	231.0000	243.4700	231.0000	235.8700	+4.275%	18	18,330	+4.592%
2026-07-06	237.2200	237.2400	224.4500	226.2000	-15.236%	223	18,325	+9.063%
2026-07-02	239.4000	266.8600	239.4000	266.8600	+7.940%	335	18,215	-7.555%
2026-07-01	256.9700	256.9700	237.2800	247.2300	+1.615%	68	18,215	-0.214%
2026-06-30	267.6200	267.6200	243.3000	243.3000	-9.557%	354	18,177	+1.397%
2026-06-29	277.8500	302.6300	268.2300	269.0100	-12.803%	175	18,371	-8.293%
2026-06-26	304.9900	311.2000	295.4200	308.5100	+4.392%	2,925	17,650	-20.035%
2026-06-25	314.8700	318.7100	293.3300	295.5300	-4.204%	1,901	18,286	-16.523%
2026-06-24	294.0700	313.3000	284.3800	308.5000	+1.487%	165	15,114	-20.032%
2026-06-23	315.5000	315.5000	290.1900	303.9800	+12.398%	421	15,128	-18.843%
2026-06-22	253.5500	270.4500	250.9300	270.4500	+2.424%	330	14,928	-8.782%
2026-06-18	258.7900	267.7000	258.7900	264.0500	-10.534%	2,066	13,788	-6.571%
2026-06-17	259.9700	298.6000	253.3000	295.1400	+14.404%	184	13,788	-16.413%
2026-06-16	247.1000	258.6800	245.5800	257.9800	+3.204%	295	13,788	-4.372%
2026-06-15	257.1900	257.7100	248.0000	249.9700	-16.871%	1,595	13,390	-1.308%
2026-06-12	329.2000	332.0000	300.0400	300.7000	-4.043%	833	13,390	-17.958%
2026-06-11	365.7100	365.7100	311.9000	313.3700	-12.501%	490	13,390	-21.275%
2026-06-10	322.9400	358.1400	322.9400	358.1400	+10.102%	2,474	12,007	-31.116%
2026-06-09	305.9800	366.0600	305.9800	325.2800	+6.224%	576	10,396	-24.158%
2026-06-08	301.9000	307.2000	293.3500	306.2200	-6.160%	82	10,068	-19.437%
2026-06-05	273.4100	333.1300	273.4100	326.3200	+28.019%	316	10,063	-24.399%
2026-06-04	270.8000	270.8000	254.9000	254.9000	-4.888%	436	9,983	-3.217%
2026-06-03	263.8100	271.0000	262.4000	268.0000	+4.786%	152	9,738	-7.948%
2026-06-02	258.2300	258.6600	253.4400	255.7600	+0.090%	612	9,766	-3.542%
2026-06-01	259.2500	261.7000	252.0600	255.5300	-0.537%	1,601	9,552	-3.456%
2026-05-29	257.3000	262.0000	254.4900	256.9100	-3.272%	305	8,200	-3.974%
2026-05-28	267.6400	267.6400	264.9900	265.6000	-5.615%	1,020	8,046	-7.116%
2026-05-27	282.1000	285.2000	280.9400	281.4000	+0.050%	292	7,337	-12.331%
2026-05-26	281.4300	281.5900	281.2600	281.2600	-5.140%	196	7,237	-12.288%
2026-05-22	294.8000	301.0000	290.4200	296.5000	-3.203%	349	7,174	-16.796%
2026-05-21	328.1000	329.1000	305.3200	306.3100	-3.797%	634	6,987	-19.461%
2026-05-20	325.8000	325.8000	317.4000	318.4000	-7.391%	273	6,987	-22.519%
2026-05-19	340.9000	351.0700	336.5000	343.8100	+4.311%	139	6,676	-28.245%
2026-05-18	333.7500	344.5000	323.6000	329.6000	-0.324%	1,766	6,676	-25.152%
2026-05-15	333.2000	334.4600	325.6000	330.6700	+7.851%	814	6,676	-25.394%
2026-05-14	322.3400	322.3400	306.4000	306.6000	-6.567%	1,578	6,035	-19.537%
2026-05-13	334.7000	336.0000	328.1500	328.1500	-7.040%	1,239	5,162	-24.821%
2026-05-12	345.9500	359.5300	345.9500	353.0000	+4.268%	332	5,162	-30.113%
2026-05-11	335.4600	338.5500	330.3900	338.5500	+0.021%	378	5,162	-27.130%
2026-05-08	341.5800	342.4000	338.4800	338.4800	-5.294%	437	4,334	-27.115%
2026-05-07	346.9500	357.4000	346.9500	357.4000	+1.940%	1,162	3,976	-30.974%
2026-05-06	363.8300	363.8300	350.3000	350.6000	-8.071%	245	2,596	-29.635%
2026-05-05	386.9500	389.8000	380.0000	381.3800	-5.716%	287	2,478	-35.314%
2026-05-04	388.0000	414.5000	388.0000	404.5000	+5.832%	86	2,306	-39.011%
2026-05-01	382.2100	382.2100	382.2100	382.2100	-3.963%	3	1,930	-35.454%
2026-04-30	419.2400	423.1500	397.5800	397.9800	-10.851%	152	1,930	-38.012%
2026-04-29	442.0500	446.4200	442.0500	446.4200	+1.767%	3	1,877	-44.738%
2026-04-28	438.6700	438.6700	438.6700	438.6700	+3.729%	2	1,875	-43.762%
2026-04-27	432.3700	433.9300	422.9000	422.9000	-2.131%	135	2,077	-41.665%
2026-04-24	437.1100	437.1100	429.2900	432.1100	-10.688%	8	1,850	-42.908%
2026-04-23	446.8000	483.8200	440.6000	483.8200	+9.387%	37	1,704	-49.010%
2026-04-22	443.1000	448.4000	442.3000	442.3000	-0.185%	25	1,684	-44.223%
2026-04-21	443.1200	443.1200	443.1200	443.1200	-1.369%	2	1,745	-44.327%
2026-04-20	449.8700	449.8700	449.2700	449.2700	+0.858%	350	1,745	-45.089%
2026-04-17	433.1500	445.4500	431.9700	445.4500	-8.813%	124	1,630	-44.618%
2026-04-16	480.6700	488.5000	479.2300	488.5000	-1.657%	11	1,511	-49.498%
2026-04-15	500.4100	505.5800	496.7300	496.7300	-2.288%	5	1,505	-50.335%
2026-04-14	524.2600	524.2600	508.3600	508.3600	-8.342%	10	1,506	-51.471%
2026-04-13	599.3300	600.8900	554.6300	554.6300	-4.554%	15	1,521	-55.520%
2026-04-10	581.0900	581.0900	581.0900	581.0900	-3.836%	2	1,531	-57.545%
2026-04-09	631.7300	631.7300	604.2700	604.2700	-3.980%	4	1,533	-59.174%
2026-04-08	622.9300	631.1500	619.6500	629.3200	-20.625%	213	1,530	-60.799%
2026-03-19	792.8400	792.8400	792.8400	792.8400	+23.727%	1	1,491	-68.884%
2026-03-10	640.8000	640.8000	640.8000	640.8000	+4.738%	8	1,491	-61.501%
2026-03-05	613.2000	613.2000	611.8100	611.8100	-5.819%	6	1,483	-59.677%
2026-03-03	649.9900	649.9900	649.6100	649.6100	+9.741%	2	1,480	-62.023%
2026-03-02	622.9600	623.9600	591.9500	591.9500	-0.007%	4	1,480	-58.324%
2026-02-27	610.7600	612.3400	591.9900	591.9900	+4.407%	4	1,477	-58.327%
2026-02-26	595.5800	595.5800	567.0000	567.0000	+1.254%	77	1,475	-56.490%
2026-02-25	559.9800	559.9800	559.9800	559.9800	-10.659%	1	1,399	-55.945%
2026-02-23	617.6600	626.7900	617.6600	626.7900	+9.560%	54	1,399	-60.641%
2026-02-06	572.1000	572.1000	572.1000	572.1000	+2.215%	1	1,312	-56.878%
2026-01-29	559.7000	559.7000	559.7000	559.7000	+6.024%	10	1,311	-55.923%
2026-01-27	527.9000	527.9000	527.9000	527.9000	-2.078%	6	1,311	-53.268%
2026-01-26	544.2800	544.2800	539.1000	539.1000	-4.020%	18	1,311	-54.239%
2026-01-22	561.6800	561.6800	561.6800	561.6800	-8.655%	151	1,307	-56.078%
2026-01-21	614.9000	614.9000	614.9000	614.9000	-1.319%	64	1,306	-59.880%
2026-01-20	622.7000	623.1200	622.7000	623.1200	+16.724%	2	1,242	-60.409%
2026-01-12	533.8800	533.8800	533.8400	533.8400	-6.115%	2	1,241	-53.788%
2026-01-06	566.0000	569.8600	566.0000	568.6100	-0.349%	18	1,241	-56.613%
2026-01-05	570.6000	570.6000	570.6000	570.6000	-2.416%	700	554	-56.765%
2025-12-31	580.7700	584.7300	580.7700	584.7300	-6.749%	2	554	-57.810%
2025-12-15	627.0500	627.0500	627.0500	627.0500	+1.026%	1	474	-60.657%
2025-12-12	632.3500	632.3500	620.6800	620.6800	-0.904%	303	474	-60.253%
2025-12-08	626.9800	627.0100	626.2400	626.3400	-8.048%	8	173	-60.612%
2025-11-25	681.1600	681.1600	681.1600	681.1600	+12.286%	1	169	-63.782%
2025-10-28	603.0100	606.6300	603.0100	606.6300	-9.996%	85	169	-59.333%
2025-10-02	674.0000	674.0000	674.0000	674.0000	-3.563%	2	94	-63.398%
2025-09-19	699.1800	699.1800	698.9000	698.9000	-12.250%	2	93	-64.702%
2025-08-25	796.7000	796.7000	796.4700	796.4700	-11.307%	2	92	-69.026%
2025-08-07	899.5200	899.5200	898.0100	898.0100	-0.251%	2	93	-72.528%
2025-08-05	899.7700	900.2700	899.7700	900.2700	+0.537%	2	93	-72.597%
2025-08-04	893.7200	895.4600	893.5400	895.4600	+9.349%	4	93	-72.450%
2025-07-31	819.8200	819.8200	818.9000	818.9000	-2.406%	4	93	-69.874%
2025-07-28	840.5800	840.7900	837.8900	839.0900	-10.015%	44	95	-70.599%
2025-07-03	933.6600	933.6600	932.4800	932.4800	-20.945%	2	95	-73.544%
2025-05-28	1,176.3300	1,181.1400	1,176.0300	1,179.5400	-11.312%	14	95	-79.085%
2025-03-26	1,329.9900	1,329.9900	1,329.9900	1,329.9900	+28.293%	5	100	-81.451%
2025-02-21	1,036.6800	1,036.6800	1,036.6800	1,036.6800	+8.902%	10	100	-76.203%
2025-02-14	951.9400	951.9400	951.9400	951.9400	-4.387%	2	95	-74.085%
2024-11-25	995.6200	995.6200	995.6200	995.6200	-1.323%	2	95	-75.221%
2024-11-11	1,008.9700	1,008.9700	1,008.9700	1,008.9700	-2.178%	2	0	-75.549%
2024-11-07	1,031.4300	1,031.4300	1,031.4300	1,031.4300	0.000%	190	0	-76.082%

.dark-mode .Qjf0kq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Qjf0kq{ 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