Dark

SPX20261218P7425
SPX Dec 18 2026 7425.00 Put (SPX261218P07425000)
option OPRA

EOD

Sep 11, 2026

131.70-6.277%(-8.82)101

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	130.8000	131.7000	130.8000	131.7000	-6.277%	101	2,211	0.000%
2026-09-09	139.5200	140.5200	139.5200	140.5200	+10.908%	2	2,212	-6.277%
2026-09-03	126.7000	126.7000	126.7000	126.7000	-5.271%	1	2,211	+3.946%
2026-09-02	137.3800	137.4000	133.7500	133.7500	-10.893%	6	2,212	-1.533%
2026-09-01	143.1000	150.1000	143.1000	150.1000	+16.855%	6	2,212	-12.258%
2026-08-31	136.0000	136.0000	128.4500	128.4500	-3.130%	9	2,213	+2.530%
2026-08-28	132.6000	132.6000	132.6000	132.6000	-5.326%	1	2,212	-0.679%
2026-08-27	140.0600	140.0600	140.0600	140.0600	-0.526%	3	2,214	-5.969%
2026-08-26	144.5000	144.5000	140.8000	140.8000	-7.307%	60	2,215	-6.463%
2026-08-25	151.9000	152.0000	151.9000	151.9000	-2.691%	21	2,175	-13.298%
2026-08-20	156.1000	156.1000	156.1000	156.1000	+7.212%	5	2,188	-15.631%
2026-08-19	148.3000	148.4000	145.6000	145.6000	-7.673%	46	2,183	-9.547%
2026-08-18	155.9900	157.7000	155.9900	157.7000	+13.071%	3	2,171	-16.487%
2026-08-17	139.4700	139.4700	139.4700	139.4700	+0.316%	1	2,173	-5.571%
2026-08-14	140.3000	140.3000	139.0300	139.0300	-8.352%	19	2,172	-5.272%
2026-08-12	150.6000	151.7000	150.6000	151.7000	-3.866%	23	2,176	-13.184%
2026-08-11	151.6500	157.8000	151.6200	157.8000	-1.449%	24	2,176	-16.540%
2026-08-06	160.1200	160.1200	160.1200	160.1200	+1.689%	20	2,178	-17.749%
2026-08-05	155.9500	157.6200	155.6300	157.4600	-2.193%	35	2,178	-16.360%
2026-08-04	170.6000	170.6000	160.7500	160.9900	-26.763%	61	2,185	-18.194%
2026-07-31	251.4000	251.4000	219.8200	219.8200	-13.870%	13	2,190	-40.087%
2026-07-30	255.1000	255.2200	255.1000	255.2200	-4.376%	4	2,186	-48.397%
2026-07-29	266.9000	266.9000	266.9000	266.9000	+8.057%	1	2,182	-50.656%
2026-07-28	250.0300	250.0300	247.0000	247.0000	-7.935%	23	2,181	-46.680%
2026-07-27	268.3000	270.7000	268.2900	268.2900	-0.912%	5	2,181	-50.911%
2026-07-24	270.3200	270.7600	270.3200	270.7600	-5.395%	4	2,178	-51.359%
2026-07-23	268.0100	286.2000	265.9000	286.2000	+21.943%	27	2,179	-53.983%
2026-07-21	245.7400	245.7400	233.6000	234.7000	-9.312%	20	2,176	-43.886%
2026-07-20	249.3700	258.8000	249.3700	258.8000	+2.715%	6	2,194	-49.111%
2026-07-17	268.7900	268.7900	249.8000	251.9600	+11.982%	134	2,193	-47.730%
2026-07-16	219.1000	225.0000	219.1000	225.0000	+2.506%	4	2,069	-41.467%
2026-07-15	232.8000	232.8000	219.5000	219.5000	-3.432%	106	2,067	-40.000%
2026-07-14	227.3000	227.3000	227.3000	227.3000	-2.266%	76	2,137	-42.059%
2026-07-13	232.5700	232.5700	232.5700	232.5700	+5.666%	2	2,186	-43.372%
2026-07-10	233.9300	233.9300	220.1000	220.1000	-5.293%	78	2,187	-40.164%
2026-07-09	244.5000	244.5000	232.4000	232.4000	-9.023%	2	2,257	-43.330%
2026-07-08	267.4000	267.4000	255.4500	255.4500	+9.928%	15	2,256	-48.444%
2026-07-06	241.5300	241.5300	232.3800	232.3800	-10.740%	5	2,256	-43.326%
2026-07-02	265.2500	271.5200	260.3400	260.3400	+6.261%	1,592	990	-49.412%
2026-07-01	269.2200	269.2200	245.0000	245.0000	-2.970%	4	990	-46.245%
2026-06-30	265.7000	265.8000	252.5000	252.5000	-7.948%	31	989	-47.842%
2026-06-29	293.4400	299.7000	274.3000	274.3000	-13.500%	30	982	-51.987%
2026-06-26	310.5800	317.6500	306.6000	317.1100	+0.862%	16	961	-58.469%
2026-06-25	298.9300	314.4000	298.9300	314.4000	-2.391%	15	954	-58.111%
2026-06-24	311.1000	322.1000	311.1000	322.1000	+3.436%	44	945	-59.112%
2026-06-23	323.2200	323.2200	300.6000	311.4000	+12.047%	29	946	-57.707%
2026-06-22	261.1400	278.1000	260.0400	277.9200	-8.350%	80	941	-52.612%
2026-06-17	266.2000	304.4400	265.4700	303.2400	+15.125%	37	889	-56.569%
2026-06-16	261.2000	263.4000	259.0700	263.4000	+2.105%	12	889	-50.000%
2026-06-15	259.6500	259.7800	254.6800	257.9700	-16.423%	7	975	-48.948%
2026-06-12	323.0000	324.0000	308.6600	308.6600	-10.766%	22	975	-57.332%
2026-06-11	345.9000	345.9000	345.9000	345.9000	+3.724%	101	975	-61.925%
2026-06-09	306.3400	352.0700	306.0000	333.4800	+4.901%	11	975	-60.507%
2026-06-08	306.4000	317.9000	306.4000	317.9000	-4.792%	17	976	-58.572%
2026-06-05	316.6500	333.9000	310.6400	333.9000	+27.404%	5	963	-60.557%
2026-06-04	274.1100	274.1100	262.0500	262.0800	-4.018%	20	962	-49.748%
2026-06-03	267.6000	273.2000	267.3000	273.0500	+4.765%	33	968	-51.767%
2026-06-02	264.3800	264.3800	260.6300	260.6300	-0.188%	32	949	-49.469%
2026-06-01	257.1200	261.1200	257.1200	261.1200	-1.835%	44	953	-49.563%
2026-05-29	269.6100	269.6100	264.4200	266.0000	-8.742%	256	930	-50.489%
2026-05-28	291.2800	291.4800	291.2800	291.4800	-0.383%	2	1,005	-54.817%
2026-05-27	292.1000	292.6000	292.1000	292.6000	+0.844%	3	1,005	-54.990%
2026-05-26	293.9000	293.9000	290.1400	290.1500	-3.924%	8	1,005	-54.610%
2026-05-22	302.0000	302.0000	302.0000	302.0000	-5.948%	4	1,009	-56.391%
2026-05-21	336.9000	337.5000	321.1000	321.1000	-1.443%	56	1,005	-58.985%
2026-05-20	333.1000	335.6100	325.8000	325.8000	-7.679%	34	1,005	-59.576%
2026-05-19	351.7000	352.9000	351.7000	352.9000	+5.312%	2	1,027	-62.681%
2026-05-18	337.7700	337.7700	334.5000	335.1000	-1.150%	11	1,027	-60.698%
2026-05-15	339.7000	339.7000	332.7000	339.0000	-1.739%	48	1,027	-61.150%
2026-05-13	351.1200	351.1200	345.0000	345.0000	-5.505%	3	997	-61.826%
2026-05-12	356.7100	365.1000	356.7100	365.1000	+5.368%	34	997	-63.928%
2026-05-11	346.5000	346.5000	346.5000	346.5000	-0.929%	1	997	-61.991%
2026-05-08	349.6000	349.7500	349.6000	349.7500	-2.847%	41	964	-62.345%
2026-05-06	372.7100	374.8200	360.0000	360.0000	-9.756%	226	963	-63.417%
2026-05-05	395.2100	399.0600	395.0100	398.9200	+2.214%	210	847	-66.986%
2026-05-01	391.3100	391.3100	383.2500	390.2800	-14.162%	133	629	-66.255%
2026-04-29	454.6700	454.6700	454.6700	454.6700	-3.459%	1	629	-71.034%
2026-04-21	481.7300	481.7300	470.1000	470.9600	+0.870%	32	597	-72.036%
2026-04-20	466.9000	466.9000	466.9000	466.9000	+2.278%	10	597	-71.793%
2026-04-17	464.5400	464.5400	456.5000	456.5000	-7.402%	201	587	-71.150%
2026-04-16	502.5300	502.5300	492.9900	492.9900	-3.273%	2	387	-73.285%
2026-04-15	513.9000	513.9000	509.2000	509.6700	-2.115%	6	386	-74.160%
2026-04-14	547.4900	547.8100	520.6800	520.6800	-13.652%	20	386	-74.706%
2026-04-13	611.8100	612.8600	603.0000	603.0000	-2.266%	6	387	-78.159%
2026-04-10	602.5700	616.9800	596.4800	616.9800	+1.770%	8	384	-78.654%
2026-04-09	624.5000	624.5000	602.8300	606.2500	-4.020%	15	387	-78.276%
2026-04-08	631.6400	631.6400	631.6400	631.6400	-8.243%	5	385	-79.150%
2026-03-17	688.3800	688.3800	688.3800	688.3800	-3.573%	1	385	-80.868%
2026-03-06	717.4600	717.4600	713.8900	713.8900	+15.608%	2	385	-81.552%
2026-03-05	621.6300	626.9700	617.3400	617.5100	-2.464%	28	384	-78.672%
2026-03-04	629.0700	633.5500	629.0700	633.1100	-7.773%	4	370	-79.198%
2026-03-03	669.5200	687.7800	669.5200	686.4700	+7.107%	32	368	-80.815%
2026-03-02	647.2000	647.2000	640.9200	640.9200	+5.829%	48	352	-79.451%
2026-02-27	619.3700	623.9300	605.0400	605.6200	-4.597%	158	328	-78.254%
2026-02-23	617.1100	641.0600	617.1100	634.8000	+15.334%	518	265	-79.253%
2026-02-09	550.4000	550.4000	550.4000	550.4000	-5.661%	1	49	-76.072%
2026-01-22	581.1600	583.4300	581.0100	583.4300	+4.408%	54	49	-77.427%
2026-01-12	563.7500	563.7500	558.8000	558.8000	-3.763%	2	22	-76.432%
2026-01-07	580.5500	580.6500	580.5500	580.6500	-6.271%	2	22	-77.319%
2025-12-05	619.3100	619.5000	619.3100	619.5000	-8.319%	2	21	-78.741%
2025-10-07	675.6300	675.7100	675.6300	675.7100	-3.448%	2	20	-80.509%
2025-10-01	700.9100	701.0500	699.8400	699.8400	0.000%	38	19	-81.181%

.dark-mode .DNhsDF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DNhsDF{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P7425SPX Dec 18 2026 7425.00 Put (SPX261218P07425000)option OPRA

SPX20261218P7425
SPX Dec 18 2026 7425.00 Put (SPX261218P07425000)
option OPRA