Dark

SPX20261218P7475
SPX Dec 18 2026 7475.00 Put (SPX261218P07475000)
option OPRA

EOD

Sep 10, 2026

172.48+12.902%(+19.71)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	174.1200	174.2900	172.4800	172.4800	+12.902%	21	3,235	0.000%
2026-09-09	151.0200	152.7700	151.0200	152.7700	+11.592%	2	3,216	+12.902%
2026-09-08	136.9000	136.9000	136.9000	136.9000	+5.486%	1	3,216	+25.990%
2026-09-04	126.0600	129.9100	125.4200	129.7800	+5.787%	43	3,248	+32.902%
2026-09-03	137.1000	137.1000	122.5700	122.6800	-15.100%	275	3,248	+40.593%
2026-09-02	152.3000	152.3000	144.5000	144.5000	-10.582%	13	3,246	+19.363%
2026-09-01	157.3700	161.6000	154.5400	161.6000	+11.564%	37	3,256	+6.733%
2026-08-31	145.8400	147.0000	144.7700	144.8500	+3.450%	222	3,255	+19.075%
2026-08-28	137.5700	141.2000	129.1000	140.0200	+0.373%	78	3,383	+23.182%
2026-08-27	151.1600	151.1600	139.5000	139.5000	-13.702%	5	3,346	+23.642%
2026-08-25	161.6500	161.6500	161.6500	161.6500	-4.445%	1	3,349	+6.700%
2026-08-24	167.0000	169.1700	167.0000	169.1700	+4.362%	3	3,348	+1.957%
2026-08-21	162.1000	162.2000	162.1000	162.1000	-7.504%	35	3,348	+6.403%
2026-08-20	165.1800	175.2500	165.1800	175.2500	+11.624%	46	3,354	-1.581%
2026-08-19	156.4300	159.0000	156.4300	157.0000	-6.653%	28	3,343	+9.860%
2026-08-18	167.4900	168.1900	167.4900	168.1900	+11.178%	34	3,323	+2.551%
2026-08-17	150.1400	151.8000	150.0300	151.2800	+1.170%	241	3,316	+14.014%
2026-08-14	148.8800	149.5300	148.4000	149.5300	+0.349%	3	3,181	+15.348%
2026-08-13	147.4000	152.6300	146.6700	149.0100	-6.124%	35	3,181	+15.751%
2026-08-12	159.7000	162.3900	158.6600	158.7300	-5.462%	14	3,182	+8.663%
2026-08-11	164.4800	167.9000	161.0000	167.9000	+2.566%	11	3,179	+2.728%
2026-08-10	162.9000	163.7000	159.6300	163.7000	-0.752%	158	3,175	+5.363%
2026-08-07	170.0000	171.1300	164.8100	164.9400	-3.442%	19	3,275	+4.571%
2026-08-06	171.0000	174.2300	170.3500	170.8200	+1.035%	19	3,273	+0.972%
2026-08-05	167.4700	169.0700	167.4700	169.0700	-2.187%	6	3,256	+2.017%
2026-08-04	181.8100	181.8100	172.8500	172.8500	-14.536%	574	3,249	-0.214%
2026-08-03	202.2500	202.2500	202.2500	202.2500	-12.936%	410	2,822	-14.719%
2026-07-31	276.7000	276.7000	232.3000	232.3000	-13.771%	96	2,846	-25.751%
2026-07-30	269.4000	269.4000	269.4000	269.4000	-7.550%	202	2,894	-35.976%
2026-07-29	291.3000	291.4000	291.2000	291.4000	+8.813%	40	2,744	-40.810%
2026-07-28	267.8000	267.8000	267.8000	267.8000	-7.846%	1	2,764	-35.594%
2026-07-27	274.5400	290.6000	274.5000	290.6000	+6.525%	7	2,763	-40.647%
2026-07-24	272.8000	272.8000	272.8000	272.8000	-9.600%	1	2,758	-36.774%
2026-07-23	304.7000	304.7000	301.7700	301.7700	+21.681%	2	2,757	-42.844%
2026-07-21	256.2000	262.9000	248.0000	248.0000	-9.654%	497	2,755	-30.452%
2026-07-20	268.6200	274.5000	268.6200	274.5000	-0.146%	16	2,299	-37.166%
2026-07-17	268.7900	276.3000	262.2000	274.9000	+9.439%	60	2,312	-37.257%
2026-07-16	251.1900	251.1900	251.1900	251.1900	+7.576%	2	2,282	-31.335%
2026-07-15	247.5000	247.5000	233.5000	233.5000	-3.192%	6	2,280	-26.133%
2026-07-14	248.8900	249.2000	241.2000	241.2000	-6.512%	13	2,278	-28.491%
2026-07-13	239.6000	259.8600	239.6000	258.0000	+9.045%	166	2,267	-33.147%
2026-07-10	241.2500	241.2500	236.1000	236.6000	-8.912%	33	2,375	-27.101%
2026-07-09	259.7500	259.7500	259.7500	259.7500	-2.533%	1	2,298	-33.598%
2026-07-08	276.0600	276.0600	266.5000	266.5000	+1.292%	7	2,282	-35.280%
2026-07-07	258.2200	263.2000	255.1800	263.1000	+6.613%	10	2,284	-34.443%
2026-07-06	250.0400	251.5100	246.7800	246.7800	-13.014%	148	2,280	-30.108%
2026-07-02	271.0300	295.2500	271.0300	283.7000	+6.578%	966	1,771	-39.203%
2026-07-01	286.3200	286.3200	262.0200	266.1900	+0.139%	191	1,771	-35.204%
2026-06-30	277.9700	282.3000	265.8200	265.8200	-9.830%	24	1,683	-35.114%
2026-06-29	317.7000	317.7000	294.8000	294.8000	-9.957%	6	1,680	-41.493%
2026-06-26	334.3000	334.3000	322.9000	327.4000	-2.333%	16	1,712	-47.318%
2026-06-25	332.1000	338.1000	326.4100	335.2200	-1.522%	149	1,704	-48.547%
2026-06-24	325.7700	340.4000	322.9000	340.4000	+3.497%	236	1,613	-49.330%
2026-06-23	326.0000	336.6100	321.7000	328.9000	+13.767%	17	1,427	-47.559%
2026-06-22	271.8000	295.3100	271.6000	289.1000	+0.042%	878	1,416	-40.339%
2026-06-18	289.7500	289.9700	281.5300	288.9800	-4.460%	38	685	-40.314%
2026-06-17	282.6200	302.4700	278.4000	302.4700	+9.353%	81	685	-42.976%
2026-06-16	274.6400	276.6000	274.6400	276.6000	-15.773%	43	685	-37.643%
2026-06-12	350.3700	350.3700	322.0000	328.4000	-17.791%	31	712	-47.479%
2026-06-11	387.8500	399.4700	387.8500	399.4700	+0.251%	12	712	-56.823%
2026-06-10	395.5000	405.7000	395.0000	398.4700	+9.176%	74	704	-56.714%
2026-06-09	331.7000	409.1300	331.7000	364.9800	+12.962%	45	737	-52.743%
2026-06-08	329.7000	330.2000	323.1000	323.1000	-8.132%	4	722	-46.617%
2026-06-05	306.0100	351.7000	306.0100	351.7000	+27.289%	17	720	-50.958%
2026-06-04	288.2900	288.2900	274.6800	276.3000	-2.091%	43	718	-37.575%
2026-06-03	286.8400	286.8400	281.3000	282.2000	+1.398%	13	710	-38.880%
2026-06-02	278.2000	278.3100	278.2000	278.3100	-1.382%	4	717	-38.026%
2026-05-29	282.2100	282.2100	282.2100	282.2100	-2.787%	5	717	-38.882%
2026-05-28	303.2400	303.2400	290.2000	290.3000	-5.686%	193	717	-40.586%
2026-05-27	303.0700	308.5500	303.0700	307.8000	+0.385%	4	593	-43.964%
2026-05-26	306.0200	311.8000	306.0200	306.6200	-3.488%	90	594	-43.748%
2026-05-22	320.3000	320.3000	317.7000	317.7000	-4.247%	8	565	-45.710%
2026-05-21	354.2000	355.5000	331.7300	331.7900	-3.212%	40	557	-48.015%
2026-05-20	350.2000	350.2000	342.8000	342.8000	-7.301%	18	557	-49.685%
2026-05-19	376.4000	376.5000	369.8000	369.8000	+4.228%	79	568	-53.359%
2026-05-18	352.6000	370.3000	351.9000	354.8000	+1.025%	68	568	-51.387%
2026-05-15	356.7000	360.5000	347.6000	351.2000	+6.457%	46	568	-50.888%
2026-05-14	341.1000	341.1000	329.9000	329.9000	-14.578%	7	419	-47.717%
2026-05-12	378.1000	386.2000	378.1000	386.2000	+5.939%	33	420	-55.339%
2026-05-11	363.8000	364.5500	358.0200	364.5500	-0.532%	17	420	-52.687%
2026-05-08	367.7400	367.8000	365.4000	366.5000	-4.694%	151	402	-52.939%
2026-05-07	368.8700	384.5500	368.8700	384.5500	+1.922%	12	381	-55.148%
2026-05-06	391.7400	391.7400	376.5000	377.3000	-14.031%	59	349	-54.286%
2026-05-04	439.9100	439.9100	438.8800	438.8800	+6.914%	4	344	-60.700%
2026-05-01	405.7900	411.1900	402.7300	410.5000	-4.644%	92	278	-57.983%
2026-04-30	435.4600	435.4600	430.4900	430.4900	-7.701%	54	278	-59.934%
2026-04-28	466.4100	466.4100	466.4100	466.4100	-5.781%	2	282	-63.020%
2026-04-23	472.4200	500.1400	467.0200	495.0300	+3.558%	24	282	-65.158%
2026-04-22	476.1600	482.1300	475.9300	478.0200	-0.448%	24	282	-63.918%
2026-04-21	481.9700	481.9700	471.4300	480.1700	-2.446%	32	263	-64.079%
2026-04-20	478.8800	492.2100	478.8800	492.2100	+4.037%	20	263	-64.958%
2026-04-17	478.3100	478.3100	465.4400	473.1100	-12.857%	128	263	-63.543%
2026-04-15	542.9100	542.9100	542.9100	542.9100	-21.338%	19	141	-68.230%
2026-03-09	690.1800	690.1800	690.1800	690.1800	+8.209%	1	141	-75.009%
2026-02-27	636.8700	637.8200	636.7400	637.8200	+6.091%	60	142	-72.958%
2026-01-29	601.2000	601.2000	601.2000	601.2000	+4.145%	11	111	-71.311%
2026-01-26	579.1700	579.1700	577.2700	577.2700	-13.067%	3	106	-70.121%
2026-01-20	657.0300	664.0400	657.0300	664.0400	+8.645%	13	103	-74.026%
2026-01-14	605.3200	611.2200	605.0600	611.2000	+0.535%	8	90	-71.780%
2026-01-06	607.4100	607.9500	607.4100	607.9500	+0.077%	12	93	-71.629%
2025-12-29	607.4500	607.4800	607.4500	607.4800	-9.391%	2	87	-71.607%
2025-11-28	669.4700	670.4400	669.4700	670.4400	-6.763%	4	87	-74.274%
2025-11-20	720.0800	720.0800	719.0700	719.0700	+11.241%	2	87	-76.013%
2025-10-27	646.4700	646.6100	646.4100	646.4100	-10.796%	82	45	-73.317%
2025-10-01	729.3500	729.3500	724.6400	724.6400	0.000%	90	45	-76.198%

.dark-mode .qr2VrN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qr2VrN{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P7475SPX Dec 18 2026 7475.00 Put (SPX261218P07475000)option OPRA

SPX20261218P7475
SPX Dec 18 2026 7475.00 Put (SPX261218P07475000)
option OPRA