Dark

SPX20261218P7450
SPX Dec 18 2026 7450.00 Put (SPX261218P07450000)
option OPRA

EOD

Sep 10, 2026

166.80+13.469%(+19.80)101

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	165.7800	167.9700	165.3000	166.8000	+13.469%	101	15,458	0.000%
2026-09-09	149.6200	149.6200	145.6000	147.0000	+8.168%	185	15,404	+13.469%
2026-09-08	135.9000	135.9000	135.9000	135.9000	+9.774%	1	15,228	+22.737%
2026-09-04	122.4000	123.8000	120.4300	123.8000	+4.915%	34	15,239	+34.733%
2026-09-03	128.3900	128.4600	118.0000	118.0000	-15.138%	114	15,239	+41.356%
2026-09-02	146.4000	146.4000	139.0500	139.0500	-10.521%	11	15,299	+19.957%
2026-09-01	145.1000	155.4000	145.1000	155.4000	+14.433%	153	15,221	+7.336%
2026-08-31	141.1700	141.1700	135.8000	135.8000	+1.381%	463	15,190	+22.828%
2026-08-28	130.2000	133.9500	124.2600	133.9500	-1.064%	9	14,900	+24.524%
2026-08-27	139.8000	140.3000	133.8000	135.3900	-8.148%	50	14,896	+23.200%
2026-08-26	149.7000	149.7000	147.4000	147.4000	-3.698%	110	14,889	+13.161%
2026-08-25	153.0500	153.0600	153.0500	153.0600	-4.600%	622	14,758	+8.977%
2026-08-24	160.4400	160.4400	160.4400	160.4400	+2.583%	1	14,410	+3.964%
2026-08-21	160.0700	160.0700	156.2000	156.4000	-7.510%	47	14,410	+6.650%
2026-08-20	167.7000	169.1000	166.9000	169.1000	+10.523%	151	14,386	-1.360%
2026-08-19	154.6000	154.6000	150.1000	153.0000	-5.093%	138	14,412	+9.020%
2026-08-18	160.8000	161.2100	160.7700	161.2100	+6.199%	40	14,449	+3.468%
2026-08-17	145.1400	152.3000	145.1400	151.8000	+5.784%	159	14,437	+9.881%
2026-08-14	142.0000	143.5000	142.0000	143.5000	-0.347%	51	14,585	+16.237%
2026-08-13	143.7100	145.6000	143.7100	144.0000	-6.042%	89	14,642	+15.833%
2026-08-12	155.6500	155.8000	152.7200	153.2600	-5.802%	1,842	14,622	+8.835%
2026-08-11	158.8000	163.8500	158.4500	162.7000	+2.179%	66	13,014	+2.520%
2026-08-10	158.0200	159.2300	155.1000	159.2300	-1.418%	25	13,011	+4.754%
2026-08-07	161.3900	161.5200	161.3900	161.5200	-1.434%	100	12,997	+3.269%
2026-08-06	169.7000	169.7000	163.8700	163.8700	+0.787%	5	12,997	+1.788%
2026-08-05	162.5900	162.5900	162.5900	162.5900	-2.536%	2,810	12,997	+2.589%
2026-08-04	179.5000	179.5000	165.5600	166.8200	-14.341%	544	12,157	-0.012%
2026-08-03	194.0500	194.7500	194.0500	194.7500	-23.206%	325	11,761	-14.352%
2026-07-31	234.9000	259.9000	234.9000	253.6000	-0.236%	153	11,511	-34.227%
2026-07-30	273.9700	282.9700	254.2000	254.2000	-0.337%	36	11,511	-34.382%
2026-07-28	255.0600	255.0600	255.0600	255.0600	-5.263%	102	11,188	-34.604%
2026-07-27	279.3000	280.9500	269.2300	269.2300	-3.137%	406	11,051	-38.046%
2026-07-24	263.8000	277.9500	263.8000	277.9500	+0.108%	309	10,941	-39.989%
2026-07-23	281.8000	293.8000	270.6000	277.6500	+17.290%	970	10,977	-39.924%
2026-07-22	245.7500	245.7500	236.7200	236.7200	-1.539%	3	10,918	-29.537%
2026-07-21	249.0800	251.5700	239.4000	240.4200	-8.859%	30	10,918	-30.621%
2026-07-20	245.8300	263.7900	245.8300	263.7900	-0.794%	50	10,910	-36.768%
2026-07-17	259.2500	269.5000	255.2100	265.9000	+17.395%	374	10,864	-37.270%
2026-07-16	227.5000	227.5000	226.5000	226.5000	+0.044%	5	11,025	-26.358%
2026-07-15	229.5600	241.9000	226.4000	226.4000	-3.986%	6	11,030	-26.325%
2026-07-14	237.0000	237.0000	235.8000	235.8000	-4.588%	3	11,031	-29.262%
2026-07-13	238.0400	247.1400	235.4000	247.1400	+2.492%	35	11,031	-32.508%
2026-07-10	241.1300	241.1300	241.1300	241.1300	+0.597%	2	11,056	-30.826%
2026-07-09	242.1900	242.1900	239.7000	239.7000	-7.577%	35	11,056	-30.413%
2026-07-08	277.8000	281.3700	259.3500	259.3500	+1.626%	640	11,055	-35.685%
2026-07-07	259.9200	259.9200	250.9900	255.2000	+6.258%	608	10,713	-34.639%
2026-07-06	248.9100	249.9600	237.9000	240.1700	-9.981%	87	10,161	-30.549%
2026-07-02	256.6000	281.9200	256.6000	266.8000	-0.280%	3,424	7,396	-37.481%
2026-07-01	277.8700	277.8700	251.2000	267.5500	+2.150%	937	7,396	-37.657%
2026-06-30	269.8200	272.7000	258.0200	261.9200	-8.484%	222	6,701	-36.316%
2026-06-29	317.3200	317.3200	284.6200	286.2000	-12.058%	582	6,572	-41.719%
2026-06-26	319.5800	327.6300	313.3800	325.4400	+0.444%	411	6,328	-48.746%
2026-06-25	314.5000	324.0000	314.5000	324.0000	-0.338%	405	6,087	-48.519%
2026-06-24	314.4000	331.1000	312.4000	325.1000	+0.417%	851	5,985	-48.693%
2026-06-23	332.2200	332.2200	308.8200	323.7500	+14.590%	1,381	5,478	-48.479%
2026-06-22	268.4900	283.3200	263.2700	282.5300	+0.541%	569	5,240	-40.962%
2026-06-18	277.3300	285.1000	277.3300	281.0100	+1.963%	47	4,923	-40.643%
2026-06-17	273.0000	275.6000	273.0000	275.6000	+1.773%	7	4,923	-39.478%
2026-06-16	268.4000	271.2500	266.3300	270.8000	+3.426%	59	4,923	-38.405%
2026-06-15	270.6000	270.6000	261.8300	261.8300	-18.737%	103	5,010	-36.295%
2026-06-12	327.0000	327.0000	316.5500	322.2000	-4.107%	49	5,010	-48.231%
2026-06-11	376.6000	382.3300	336.0000	336.0000	-12.768%	123	5,010	-50.357%
2026-06-10	343.6000	386.9600	340.8000	385.1800	+11.099%	11	5,018	-56.696%
2026-06-09	360.0800	376.9200	346.7000	346.7000	+5.495%	162	5,024	-51.889%
2026-06-08	319.1800	331.5000	314.2000	328.6400	-3.625%	874	4,768	-49.245%
2026-06-05	299.0500	341.0000	299.0500	341.0000	+26.625%	151	4,597	-51.085%
2026-06-04	279.0600	279.7900	267.7000	269.3000	-3.649%	30	4,626	-38.062%
2026-06-03	274.2000	279.5000	274.2000	279.5000	+4.533%	17	4,600	-40.322%
2026-06-02	273.1800	273.1800	267.3800	267.3800	-2.643%	28	4,583	-37.617%
2026-06-01	274.6000	274.6400	274.6000	274.6400	+2.256%	304	4,572	-39.266%
2026-05-29	271.4600	272.8700	268.0900	268.5800	-4.304%	82	4,574	-37.896%
2026-05-28	286.0800	286.0800	280.6600	280.6600	-7.385%	170	4,558	-40.569%
2026-05-27	301.4500	303.0400	299.8000	303.0400	+0.604%	53	4,518	-44.958%
2026-05-26	294.0800	302.1800	294.0800	301.2200	-4.223%	190	4,508	-44.625%
2026-05-22	316.4000	316.6000	307.5800	314.5000	-2.692%	50	4,515	-46.963%
2026-05-21	345.5000	346.5000	323.1000	323.2000	-3.378%	59	4,476	-48.391%
2026-05-20	341.5000	344.7500	333.1400	334.5000	-7.392%	34	4,476	-50.135%
2026-05-19	364.7300	364.7300	360.8000	361.2000	+4.854%	3	4,458	-53.821%
2026-05-18	347.5000	362.1000	343.3800	344.4800	-4.026%	638	4,458	-51.579%
2026-05-15	346.9900	358.9300	340.6000	358.9300	+11.421%	1,017	4,458	-53.529%
2026-05-14	340.1200	340.1200	322.1400	322.1400	-6.491%	153	3,530	-48.221%
2026-05-13	352.1700	353.1000	340.0100	344.5000	-7.517%	188	3,645	-51.582%
2026-05-12	372.6000	374.9000	372.5000	372.5000	+4.644%	15	3,645	-55.221%
2026-05-11	349.4600	355.9700	349.4600	355.9700	-0.664%	330	3,645	-53.142%
2026-05-08	359.9000	360.3500	357.4900	358.3500	-1.792%	31	3,308	-53.453%
2026-05-07	364.8900	364.8900	364.8900	364.8900	-0.613%	1,828	3,314	-54.288%
2026-05-06	382.7100	384.6400	367.1400	367.1400	-9.800%	630	1,930	-54.568%
2026-05-05	400.8800	407.0300	400.8800	407.0300	-4.188%	1,003	1,489	-59.020%
2026-05-04	424.8200	424.8200	424.8200	424.8200	+4.648%	1	568	-60.736%
2026-05-01	401.5000	405.9500	392.5000	405.9500	-4.327%	117	542	-58.911%
2026-04-30	424.5400	424.5400	424.3100	424.3100	-9.204%	8	542	-60.689%
2026-04-29	459.3200	467.3200	457.7800	467.3200	+1.990%	52	538	-64.307%
2026-04-28	471.2400	471.2400	458.2000	458.2000	+2.860%	6	486	-63.597%
2026-04-27	445.4600	445.4600	445.4600	445.4600	-1.664%	2	480	-62.556%
2026-04-24	464.6700	465.8700	452.1200	453.0000	-5.145%	66	482	-63.179%
2026-04-23	468.1900	477.5700	463.2300	477.5700	-1.235%	12	428	-65.073%
2026-04-21	483.6400	488.2500	476.9400	483.5400	+2.614%	18	399	-65.504%
2026-04-20	469.8100	478.7200	466.7600	471.2200	+2.595%	72	399	-64.603%
2026-04-17	477.6300	477.6300	454.7000	459.3000	-9.003%	331	381	-63.684%
2026-04-16	504.7400	504.7400	504.7400	504.7400	-3.266%	1	324	-66.953%
2026-04-15	526.7100	532.0800	521.7800	521.7800	-2.502%	18	326	-68.033%
2026-04-14	553.0300	553.0300	535.1700	535.1700	-7.683%	11	326	-68.832%
2026-04-13	605.6500	605.6500	579.7100	579.7100	-8.048%	22	329	-71.227%
2026-04-10	618.2000	630.4500	612.8200	630.4500	+1.597%	11	326	-73.543%
2026-04-09	618.2400	620.5400	618.2400	620.5400	-20.965%	4	322	-73.120%
2026-03-23	785.1500	785.1500	785.1500	785.1500	-1.664%	1	322	-78.756%
2026-03-19	824.3100	824.3100	796.8900	798.4400	+10.260%	3	323	-79.109%
2026-03-16	724.1400	724.1400	724.1400	724.1400	+0.928%	1	323	-76.966%
2026-03-13	720.9900	720.9900	717.4800	717.4800	-3.394%	2	324	-76.752%
2026-03-12	742.6900	742.6900	742.6900	742.6900	+17.628%	1	325	-77.541%
2026-02-27	636.3200	638.9100	619.1600	631.3900	-3.423%	8	324	-73.582%
2026-02-23	653.3600	653.7700	653.3600	653.7700	+8.690%	4	320	-74.486%
2026-02-03	601.5000	601.5000	601.5000	601.5000	+2.122%	9	318	-72.269%
2026-01-29	602.9000	602.9000	589.0000	589.0000	-0.337%	4	309	-71.681%
2026-01-14	594.3700	610.5900	590.1100	590.9900	-0.052%	164	303	-71.776%
2026-01-06	591.3000	591.3000	591.3000	591.3000	-0.632%	8	221	-71.791%
2025-12-29	595.1100	595.1100	595.0600	595.0600	-22.290%	2	23	-71.969%
2025-11-24	766.0700	766.6400	765.6500	765.7400	0.000%	44	22	-78.217%

.dark-mode .zdyY7h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zdyY7h{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P7450SPX Dec 18 2026 7450.00 Put (SPX261218P07450000)option OPRA

SPX20261218P7450
SPX Dec 18 2026 7450.00 Put (SPX261218P07450000)
option OPRA