Dark

SPX20261218P7500
SPX Dec 18 2026 7500.00 Put (SPX261218P07500000)
option OPRA

EOD

Jul 8, 2026

279.50+2.985%(+8.10)446

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	284.6600	300.3000	276.4000	279.5000	+2.985%	446	24,639	0.000%
2026-07-07	264.5400	276.6000	260.3000	271.4000	+6.850%	91	24,609	+2.985%
2026-07-06	267.8000	267.8000	253.4500	254.0000	-11.021%	421	24,588	+10.039%
2026-07-02	269.0400	294.1200	261.8600	285.4600	+2.187%	235	24,559	-2.088%
2026-07-01	293.5200	293.5200	267.6700	279.3500	-0.481%	226	24,559	+0.054%
2026-06-30	300.8100	301.9500	272.9000	280.7000	-7.418%	1,549	24,586	-0.428%
2026-06-29	311.1700	311.1700	300.8000	303.1900	-11.843%	603	23,720	-7.814%
2026-06-26	365.9000	365.9000	331.5000	343.9200	+0.429%	235	24,001	-18.731%
2026-06-25	353.5300	353.5300	329.8900	342.4500	-2.269%	353	23,887	-18.382%
2026-06-24	335.8100	352.9800	319.6100	350.4000	+0.881%	57	23,636	-20.234%
2026-06-23	353.5000	353.5000	328.4000	347.3400	+15.319%	152	23,619	-19.531%
2026-06-22	286.1700	301.8000	282.7000	301.2000	+4.250%	3,287	22,817	-7.205%
2026-06-18	296.7000	300.0000	287.6400	288.9200	-11.448%	417	18,806	-3.260%
2026-06-17	286.5300	327.4000	284.9000	326.2700	+13.663%	2,015	18,806	-14.335%
2026-06-16	276.0000	287.3500	275.8000	287.0500	+3.166%	317	18,806	-2.630%
2026-06-15	288.9000	288.9000	277.5200	278.2400	-17.264%	1,699	17,291	+0.453%
2026-06-12	343.3000	352.7000	329.9400	336.3000	-5.072%	755	17,291	-16.890%
2026-06-11	398.1900	425.4100	347.9100	354.2700	-13.043%	1,158	17,291	-21.105%
2026-06-10	379.3000	407.4100	360.5000	407.4100	+11.772%	109	17,417	-31.396%
2026-06-09	326.2500	388.0000	318.1000	364.5000	+4.989%	1,736	17,358	-23.320%
2026-06-08	335.0000	347.1800	325.3000	347.1800	-3.440%	626	16,663	-19.494%
2026-06-05	304.9000	363.0200	304.9000	359.5500	+26.825%	941	16,272	-22.264%
2026-06-04	296.4000	296.4000	282.4300	283.5000	-3.898%	1,087	15,580	-1.411%
2026-06-03	294.0000	299.6100	289.0600	295.0000	+4.595%	1,601	15,726	-5.254%
2026-06-02	287.8000	287.8000	280.8700	282.0400	-0.480%	840	15,336	-0.901%
2026-06-01	286.3300	290.9000	278.2900	283.4000	-0.708%	235	14,859	-1.376%
2026-05-29	289.9000	294.9000	283.0500	285.4200	-3.162%	1,153	14,848	-2.074%
2026-05-28	314.2000	314.2000	294.7400	294.7400	-5.650%	256	14,991	-5.171%
2026-05-27	316.1700	317.7600	312.0000	312.3900	-1.426%	919	15,049	-10.529%
2026-05-26	313.5000	320.0000	310.2000	316.9100	-4.343%	377	14,448	-11.805%
2026-05-22	327.0000	332.8000	320.0000	331.3000	-2.271%	692	14,414	-15.635%
2026-05-21	363.5600	365.1400	338.4200	339.0000	-3.666%	2,689	14,441	-17.552%
2026-05-20	376.2000	379.6100	351.2000	351.9000	-8.000%	657	14,441	-20.574%
2026-05-19	376.7700	388.0300	373.5600	382.5000	+0.631%	557	12,374	-26.928%
2026-05-18	359.5000	380.1000	359.0000	380.1000	+2.536%	739	12,374	-26.467%
2026-05-15	369.3000	371.3000	356.7000	370.7000	+9.480%	144	12,374	-24.602%
2026-05-14	354.4300	354.4300	338.6000	338.6000	-6.257%	1,245	11,334	-17.454%
2026-05-13	370.9000	370.9000	357.3000	361.2000	-4.697%	122	11,379	-22.619%
2026-05-12	385.8900	394.3000	379.0000	379.0000	+1.148%	203	11,379	-26.253%
2026-05-11	374.2700	374.7000	365.3000	374.7000	+0.531%	186	11,379	-25.407%
2026-05-08	382.4300	382.4300	372.7200	372.7200	-5.461%	2,677	11,072	-25.011%
2026-05-07	379.9700	400.4000	377.9000	394.2500	+2.055%	973	9,255	-29.106%
2026-05-06	404.4600	404.4600	386.1000	386.3100	-9.304%	2,747	8,674	-27.649%
2026-05-05	427.2900	429.5800	420.5000	425.9400	-5.795%	365	7,431	-34.380%
2026-05-04	453.1200	465.8000	445.0000	452.1400	+3.017%	506	7,072	-38.183%
2026-05-01	416.5300	438.9300	414.7000	438.9000	-0.408%	1,502	5,749	-36.318%
2026-04-30	477.6100	485.0200	440.7000	440.7000	-9.791%	1,210	5,749	-36.578%
2026-04-29	488.5300	488.5300	488.5300	488.5300	+1.365%	5	4,752	-42.788%
2026-04-28	491.0600	491.0600	479.2200	481.9500	+2.009%	7	4,747	-42.006%
2026-04-27	474.3500	479.2000	472.1700	472.4600	-1.016%	18	4,744	-40.842%
2026-04-24	480.4300	481.8000	477.3100	477.3100	-1.606%	6	4,741	-41.443%
2026-04-23	485.1000	485.1000	485.1000	485.1000	-0.945%	2	4,741	-42.383%
2026-04-22	492.7900	493.0100	487.1400	489.7300	-6.397%	384	4,743	-42.928%
2026-04-21	486.4700	525.4100	486.4700	523.2000	+4.469%	220	4,219	-46.579%
2026-04-20	494.7000	500.8200	494.7000	500.8200	+3.503%	116	4,219	-44.192%
2026-04-17	482.1500	483.8700	474.0900	483.8700	-7.978%	126	4,178	-42.237%
2026-04-16	546.1700	546.1700	525.8200	525.8200	-6.740%	3	4,156	-46.845%
2026-04-14	587.9900	587.9900	563.8200	563.8200	-14.130%	8	4,154	-50.427%
2026-04-13	657.2000	657.2000	656.5000	656.6000	+0.513%	35	4,146	-57.432%
2026-04-10	640.9600	653.2500	640.9600	653.2500	+0.333%	13	4,111	-57.214%
2026-04-09	651.0800	651.0800	651.0800	651.0800	-5.709%	501	4,098	-57.071%
2026-04-08	690.5000	690.5000	690.5000	690.5000	-19.794%	1	4,033	-59.522%
2026-04-01	862.5200	862.5200	826.6300	860.9100	-12.782%	8	4,032	-67.534%
2026-03-30	987.0800	987.0800	987.0800	987.0800	-4.594%	7	4,040	-71.684%
2026-03-27	1,034.6100	1,034.6100	1,034.6100	1,034.6100	+23.768%	2	4,047	-72.985%
2026-03-25	837.0800	837.0800	835.9300	835.9300	-5.138%	2	4,047	-66.564%
2026-03-24	881.2100	881.2100	881.2100	881.2100	+5.161%	4	4,049	-68.282%
2026-03-23	809.2900	837.9600	809.2900	837.9600	-4.501%	2	4,053	-66.645%
2026-03-20	877.4500	877.4500	877.4500	877.4500	+3.261%	6	4,055	-68.146%
2026-03-19	849.7400	849.7400	849.7400	849.7400	+8.692%	1	4,050	-67.108%
2026-03-18	781.7900	781.7900	781.7900	781.7900	+4.945%	1	4,051	-64.249%
2026-03-17	744.9500	744.9500	744.9500	744.9500	-2.506%	1	4,051	-62.481%
2026-03-16	764.6000	764.6000	764.1000	764.1000	+7.959%	2	4,052	-63.421%
2026-03-10	667.4600	707.7700	667.4600	707.7700	-0.173%	2	4,052	-60.510%
2026-03-09	810.7900	814.5300	709.0000	709.0000	-3.031%	20	4,052	-60.578%
2026-03-06	745.4400	745.4400	726.5800	731.1600	+8.357%	22	4,063	-61.773%
2026-03-05	651.0000	675.0200	651.0000	674.7700	-6.987%	26	4,045	-58.578%
2026-03-03	725.4600	725.4600	725.4600	725.4600	+14.801%	4	4,067	-61.473%
2026-03-02	631.0500	631.9300	631.0500	631.9300	-2.981%	21	4,066	-55.770%
2026-02-27	651.2400	651.3500	651.2400	651.3500	+5.966%	2	4,087	-57.089%
2026-02-25	614.6800	614.6800	614.6800	614.6800	-9.117%	1	4,087	-54.529%
2026-02-23	653.1200	680.6500	653.1200	676.3400	+7.391%	4	4,087	-58.675%
2026-02-20	640.1600	641.3600	629.7900	629.7900	-5.417%	15	4,087	-55.620%
2026-02-19	671.1700	671.1700	660.1800	665.8600	+0.606%	3	4,087	-58.024%
2026-02-18	659.3000	661.8500	659.3000	661.8500	-1.756%	2	4,089	-57.770%
2026-02-17	673.6800	673.6800	673.6800	673.6800	+1.904%	4	4,087	-58.511%
2026-02-12	650.4300	661.0900	650.4300	661.0900	+9.943%	6	4,086	-57.721%
2026-02-10	593.4200	601.3000	589.6700	601.3000	+2.211%	10	4,086	-53.517%
2026-02-09	594.0100	594.0100	588.2900	588.2900	-5.938%	5	4,078	-52.489%
2026-02-06	625.4300	625.4300	625.4300	625.4300	-12.640%	1	4,073	-55.311%
2026-02-05	715.9200	715.9200	715.9200	715.9200	+13.636%	151	4,073	-60.959%
2026-02-04	612.3000	631.7300	612.3000	630.0100	+8.193%	19	3,990	-55.636%
2026-02-02	578.1700	584.2000	578.1700	582.3000	-3.773%	5	3,987	-52.001%
2026-01-30	604.9400	612.1500	604.9400	605.1300	-1.749%	4	3,983	-53.812%
2026-01-29	626.0500	626.0500	615.9000	615.9000	+5.289%	9	3,979	-54.619%
2026-01-28	584.9600	584.9600	584.9600	584.9600	-0.933%	1	3,983	-52.219%
2026-01-26	590.4700	590.4700	590.4700	590.4700	-2.925%	1	3,982	-52.665%
2026-01-23	603.6500	614.1400	603.6500	608.2600	+0.794%	4	3,981	-54.049%
2026-01-22	603.4700	603.4700	603.4700	603.4700	-4.991%	1	3,979	-53.685%
2026-01-21	655.5200	655.5200	635.1700	635.1700	-2.313%	22	3,979	-55.996%
2026-01-20	653.7300	653.7300	650.2100	650.2100	+8.480%	6	3,957	-57.014%
2026-01-16	594.8500	599.3800	594.8500	599.3800	+3.268%	13	3,939	-53.368%
2026-01-15	581.0100	581.0100	580.4100	580.4100	-8.392%	15	3,939	-51.844%
2026-01-14	620.1500	633.5800	620.1200	633.5800	+9.608%	5	3,924	-55.886%
2026-01-12	596.2000	596.2000	577.5600	578.0400	-1.523%	84	3,925	-51.647%
2026-01-09	606.0700	615.1000	586.9800	586.9800	-5.327%	9	3,861	-52.383%
2026-01-08	618.5300	620.1000	618.5300	620.0100	-0.089%	9	3,855	-54.920%
2026-01-07	600.9600	620.5600	600.9600	620.5600	+2.781%	83	3,858	-54.960%
2026-01-06	617.9000	617.9000	603.7700	603.7700	-9.013%	10	3,870	-53.708%
2026-01-02	646.7400	663.9300	646.7400	663.5800	+7.421%	12	3,878	-57.880%
2025-12-29	621.3300	629.7600	617.7400	617.7400	+2.499%	78	3,875	-54.754%
2025-12-26	604.9600	604.9700	602.6600	602.6800	+0.226%	15	3,906	-53.624%
2025-12-24	601.3200	601.3200	601.3200	601.3200	-3.228%	1	3,891	-53.519%
2025-12-23	622.1500	622.1500	621.3800	621.3800	-5.859%	2	3,891	-55.019%
2025-12-19	689.2800	689.2800	660.0500	660.0500	-5.413%	2,560	3,890	-57.655%
2025-12-18	712.6900	712.6900	683.1600	697.8200	-5.122%	50	1,706	-59.947%
2025-12-17	689.1600	735.4900	684.7000	735.4900	+7.426%	141	1,706	-61.998%
2025-12-16	698.3800	717.3200	684.6500	684.6500	+0.026%	348	1,728	-59.176%
2025-12-12	687.5400	687.5400	671.9700	684.4700	+0.922%	218	1,744	-59.165%
2025-12-08	661.5300	681.7000	661.5300	678.2200	-7.437%	4	1,740	-58.789%
2025-11-20	739.8800	739.8800	732.7100	732.7100	-10.285%	2	1,753	-61.854%
2025-11-18	820.7700	842.4900	807.3500	816.7100	+8.659%	23	1,753	-65.777%
2025-11-14	755.3800	759.2700	733.2400	751.6300	+8.804%	52	1,756	-62.814%
2025-11-12	680.9500	690.8100	680.9500	690.8100	-0.013%	2	1,743	-59.540%
2025-10-30	662.9800	690.9000	662.9800	690.9000	+4.698%	2	1,742	-59.546%
2025-10-29	650.7000	659.9000	650.7000	659.9000	-4.959%	10	1,740	-57.645%
2025-10-24	692.6900	694.3300	692.6900	694.3300	-4.415%	3	1,582	-59.745%
2025-10-23	726.4000	726.4000	726.4000	726.4000	+0.518%	3	1,585	-61.523%
2025-10-21	739.1700	739.3300	722.6600	722.6600	-0.944%	8	1,582	-61.323%
2025-10-20	747.3500	747.3500	729.4200	729.5500	-12.094%	3	1,584	-61.689%
2025-10-17	830.9000	830.9000	829.9200	829.9200	+1.758%	2	1,585	-66.322%
2025-10-16	815.5800	815.5800	815.5800	815.5800	+8.166%	1	1,585	-65.730%
2025-10-15	754.0100	754.0100	754.0100	754.0100	-3.874%	1	1,585	-62.932%
2025-10-13	784.4000	784.4000	784.4000	784.4000	+6.954%	150	1,434	-64.368%
2025-10-08	733.7500	733.7500	733.4000	733.4000	-1.036%	2	890	-61.890%
2025-10-07	741.7300	743.1400	741.0800	741.0800	+1.692%	8	890	-62.285%
2025-10-01	728.7500	728.7500	728.7500	728.7500	-4.238%	1	890	-61.647%
2025-09-29	741.1800	761.0000	741.1800	761.0000	-0.877%	227	889	-63.272%
2025-09-24	767.7300	767.7300	767.7300	767.7300	+4.127%	2	676	-63.594%
2025-09-22	759.1800	759.1800	737.2800	737.3000	-3.827%	5	676	-62.091%
2025-09-18	759.5900	768.5500	759.5900	766.6400	-1.912%	5	676	-63.542%
2025-09-16	781.5800	781.5800	781.5800	781.5800	+0.843%	31	675	-64.239%
2025-09-15	775.0500	775.0500	775.0500	775.0500	-1.825%	1	662	-63.938%
2025-09-11	789.3200	789.4600	789.3200	789.4600	-7.544%	2	662	-64.596%
2025-09-08	853.8800	853.8800	853.8800	853.8800	-1.879%	1	661	-67.267%
2025-09-05	827.2300	871.4900	827.2300	870.2300	+2.754%	3	660	-67.882%
2025-09-04	846.4400	846.9100	846.4400	846.9100	-4.591%	2	659	-66.998%
2025-09-03	887.8900	887.8900	887.6600	887.6600	-4.192%	2	659	-68.513%
2025-09-02	926.5000	926.5000	926.5000	926.5000	+6.100%	1	659	-69.833%
2025-08-29	873.4900	874.4300	872.7200	873.2300	+1.168%	4	659	-67.992%
2025-08-25	862.7300	863.1500	862.7300	863.1500	-7.858%	2	659	-67.619%
2025-08-20	936.9300	936.9300	936.7600	936.7600	-0.119%	2	658	-70.163%
2025-08-07	938.9500	938.9500	937.8800	937.8800	-1.191%	2	658	-70.199%
2025-08-06	946.5800	949.1800	946.5800	949.1800	-1.940%	2	657	-70.554%
2025-08-04	967.8600	967.9600	967.8600	967.9600	+5.847%	2	656	-71.125%
2025-07-31	914.4900	914.4900	914.4900	914.4900	+0.942%	1	656	-69.437%
2025-07-28	906.0900	906.7400	905.8400	905.9600	-2.770%	42	69	-69.149%
2025-07-23	957.7600	960.1900	931.5500	931.7700	-2.126%	6	49	-70.003%
2025-07-21	952.0100	952.0100	952.0100	952.0100	-1.947%	1	47	-70.641%
2025-07-18	970.9100	970.9100	970.9100	970.9100	-4.846%	1	47	-71.213%
2025-07-08	1,020.2400	1,020.3600	1,020.2400	1,020.3600	+1.543%	2	47	-72.608%
2025-07-03	1,004.8600	1,004.8600	1,004.8600	1,004.8600	-14.868%	1	46	-72.185%
2025-06-17	1,180.3300	1,180.3600	1,180.3300	1,180.3600	-6.630%	2	46	-76.321%
2025-05-29	1,265.5800	1,265.5800	1,264.1700	1,264.1700	-1.546%	2	45	-77.891%
2025-05-28	1,255.3400	1,284.0200	1,255.3400	1,284.0200	+4.341%	8	44	-78.232%
2025-05-20	1,230.6000	1,230.6000	1,230.6000	1,230.6000	-19.039%	1	40	-77.288%
2025-05-08	1,520.0000	1,520.0000	1,520.0000	1,520.0000	-13.681%	1	39	-81.612%
2025-04-14	1,760.9000	1,760.9000	1,760.9000	1,760.9000	-3.463%	1	39	-84.127%
2025-04-10	1,824.0600	1,824.0600	1,824.0600	1,824.0600	+29.001%	1	40	-84.677%
2025-03-26	1,413.9900	1,413.9900	1,413.9900	1,413.9900	+27.498%	5	39	-80.233%
2025-02-21	1,109.0300	1,109.0300	1,109.0300	1,109.0300	+9.630%	10	39	-74.798%
2025-02-19	1,010.2200	1,011.6100	1,010.2200	1,011.6100	-17.973%	2	34	-72.371%
2025-01-13	1,233.2600	1,233.2600	1,233.2600	1,233.2600	+10.199%	16	33	-77.336%
2025-01-07	1,119.1200	1,119.1200	1,119.1200	1,119.1200	-5.159%	16	17	-75.025%
2024-12-30	1,180.0000	1,180.0000	1,180.0000	1,180.0000	0.000%	1	1	-76.314%

.dark-mode .ygkbvY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ygkbvY{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P7500SPX Dec 18 2026 7500.00 Put (SPX261218P07500000)option OPRA

SPX20261218P7500
SPX Dec 18 2026 7500.00 Put (SPX261218P07500000)
option OPRA