Dark

SPX20261218P7525
SPX Dec 18 2026 7525.00 Put (SPX261218P07525000)
option OPRA

EOD

Sep 10, 2026

182.90+28.984%(+41.10)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	179.4900	182.9000	179.4900	182.9000	+28.984%	7	3,600	0.000%
2026-09-04	141.8000	141.8000	141.8000	141.8000	+2.531%	6	3,606	+28.984%
2026-09-03	148.7000	148.7000	138.3000	138.3000	-17.580%	51	3,606	+32.249%
2026-09-01	167.8000	167.8000	167.8000	167.8000	+7.152%	1	3,556	+8.999%
2026-08-31	159.2000	159.2000	156.5300	156.6000	+3.943%	5	3,583	+16.794%
2026-08-28	139.1300	152.8500	139.1300	150.6600	-0.403%	121	3,583	+21.399%
2026-08-27	152.4500	152.4500	148.8000	151.2700	-10.364%	204	3,518	+20.910%
2026-08-26	168.7600	168.7600	168.7600	168.7600	-0.788%	47	3,539	+8.379%
2026-08-25	173.2800	173.2800	170.1000	170.1000	-4.823%	251	3,539	+7.525%
2026-08-24	178.7200	178.7200	178.7200	178.7200	+2.377%	100	3,629	+2.339%
2026-08-21	179.2300	179.2300	174.0300	174.5700	-6.602%	108	3,697	+4.772%
2026-08-20	179.2100	186.9100	179.2100	186.9100	+9.882%	3	3,749	-2.145%
2026-08-19	170.1000	170.1000	170.1000	170.1000	-5.353%	1	3,748	+7.525%
2026-08-18	179.7200	179.7200	179.7200	179.7200	+8.842%	2	3,747	+1.769%
2026-08-17	160.3800	165.1200	160.3800	165.1200	+3.200%	3	3,747	+10.768%
2026-08-14	158.1000	160.0000	158.1000	160.0000	-2.129%	26	3,745	+14.313%
2026-08-13	159.5800	163.4800	159.5800	163.4800	-2.679%	4	3,757	+11.879%
2026-08-12	172.5000	172.5000	167.9800	167.9800	-7.039%	52	3,757	+8.882%
2026-08-11	180.7000	180.7000	180.7000	180.7000	+4.270%	3	3,776	+1.217%
2026-08-10	170.6900	174.5900	170.6900	173.3000	-1.752%	113	3,650	+5.540%
2026-08-07	181.8300	181.8300	173.7200	176.3900	-4.058%	13	3,760	+3.691%
2026-08-06	183.8500	183.8500	183.8500	183.8500	-0.514%	1	3,725	-0.517%
2026-08-05	179.7000	185.8900	178.0600	184.8000	+0.429%	196	3,726	-1.028%
2026-08-04	184.0100	184.0100	184.0100	184.0100	-28.885%	3	3,760	-0.603%
2026-07-31	279.8200	279.8200	258.7500	258.7500	-10.075%	5	3,789	-29.314%
2026-07-30	301.9200	304.1800	287.7400	287.7400	+0.380%	59	3,589	-36.436%
2026-07-29	320.9100	324.1900	286.6500	286.6500	+1.218%	37	3,539	-36.194%
2026-07-28	305.3000	305.3000	283.0000	283.2000	-7.087%	17	3,539	-35.417%
2026-07-27	307.0500	307.0500	299.0500	304.8000	-0.232%	23	3,538	-39.993%
2026-07-24	290.7000	305.5100	288.6000	305.5100	-1.891%	11	3,561	-40.133%
2026-07-23	311.4000	311.4000	311.4000	311.4000	+17.910%	29	3,574	-41.265%
2026-07-21	273.7900	277.3000	264.1000	264.1000	-8.962%	31	3,569	-30.746%
2026-07-20	275.1100	293.2000	275.1100	290.1000	+3.128%	15	3,592	-36.953%
2026-07-17	284.1000	286.0000	281.3000	281.3000	+5.625%	14	3,581	-34.980%
2026-07-16	251.8500	268.1600	247.0400	266.3200	+2.234%	1,243	3,581	-31.323%
2026-07-15	263.5000	263.5000	260.5000	260.5000	+0.657%	3	2,361	-29.789%
2026-07-14	258.5000	258.8000	258.5000	258.8000	-4.519%	3	2,361	-29.328%
2026-07-13	254.4900	273.2000	254.4900	271.0500	+8.707%	115	2,343	-32.522%
2026-07-10	259.3000	264.6900	248.5700	249.3400	-10.759%	81	2,601	-26.646%
2026-07-09	277.0600	279.4000	277.0600	279.4000	-2.410%	35	2,559	-34.538%
2026-07-08	292.6000	309.5200	285.1000	286.3000	+2.250%	35	2,559	-36.116%
2026-07-07	270.2900	280.0000	270.2900	280.0000	+4.236%	101	2,557	-34.679%
2026-07-06	276.2500	276.2500	265.6500	268.6200	-8.654%	29	2,553	-31.911%
2026-07-02	297.9300	301.0200	294.0700	294.0700	+6.539%	1,056	1,627	-37.804%
2026-07-01	276.0200	276.0200	276.0200	276.0200	-4.093%	1	1,627	-33.737%
2026-06-30	298.8000	299.9000	286.8000	287.8000	-7.842%	497	1,628	-36.449%
2026-06-29	331.0000	350.0400	310.2000	312.2900	-11.981%	40	1,163	-41.433%
2026-06-26	354.2000	354.8000	354.2000	354.8000	+0.065%	2	1,152	-48.450%
2026-06-25	346.2000	354.5700	346.2000	354.5700	-0.374%	217	1,146	-48.416%
2026-06-24	347.3000	363.2300	347.2700	355.9000	+1.892%	38	1,043	-48.609%
2026-06-23	349.2900	349.2900	349.2900	349.2900	+14.323%	91	1,022	-47.637%
2026-06-22	294.1700	306.2600	294.1700	305.5300	+1.162%	101	951	-40.137%
2026-06-18	302.0200	302.0200	302.0200	302.0200	+1.145%	1	851	-39.441%
2026-06-17	297.7000	301.2400	296.7000	298.6000	+1.358%	47	851	-38.747%
2026-06-16	288.8000	295.3700	287.9000	294.6000	+1.727%	56	851	-37.916%
2026-06-15	286.7500	289.6000	286.7500	289.6000	-18.076%	24	817	-36.844%
2026-06-12	354.8000	363.8000	341.9000	353.5000	-11.658%	11	817	-48.260%
2026-06-10	407.3700	408.2700	399.7400	400.1500	-7.002%	113	817	-54.292%
2026-06-09	340.3800	430.2800	340.3800	430.2800	+20.811%	7	722	-57.493%
2026-06-08	347.3000	356.1600	340.4000	356.1600	-3.896%	67	722	-48.647%
2026-06-05	315.4700	370.6000	315.4700	370.6000	+27.354%	15	724	-50.648%
2026-06-04	305.0400	305.1000	289.3800	291.0000	-3.646%	27	713	-37.148%
2026-06-03	300.5100	302.0100	300.1100	302.0100	+4.538%	18	695	-39.439%
2026-06-02	289.6500	289.6500	288.9000	288.9000	-0.149%	6	677	-36.691%
2026-06-01	296.0700	296.0700	289.3300	289.3300	-1.370%	31	671	-36.785%
2026-05-29	295.1400	303.9800	293.3500	293.3500	-3.665%	5	666	-37.651%
2026-05-28	309.4800	310.6200	302.7700	304.5100	-6.218%	146	664	-39.936%
2026-05-27	324.6300	328.3400	319.3200	324.7000	-0.429%	87	546	-43.671%
2026-05-26	321.9000	326.1000	318.9000	326.1000	-4.060%	34	494	-43.913%
2026-05-22	334.2000	339.9000	333.8600	339.9000	-4.496%	4	470	-46.190%
2026-05-21	374.5000	374.5000	355.9000	355.9000	-1.358%	49	466	-48.609%
2026-05-20	369.7000	369.7000	360.7000	360.8000	-7.392%	266	466	-49.307%
2026-05-18	369.0000	389.6000	369.0000	389.6000	+5.611%	6	277	-53.054%
2026-05-15	382.0000	382.0000	368.9000	368.9000	+4.861%	11	277	-50.420%
2026-05-14	352.5000	352.5000	351.8000	351.8000	-4.893%	2	269	-48.010%
2026-05-13	368.3000	371.2000	365.9000	369.9000	-4.394%	31	268	-50.554%
2026-05-12	389.3000	390.3000	385.7000	386.9000	+1.690%	45	268	-52.727%
2026-05-11	380.4700	380.4700	380.4700	380.4700	-1.458%	2	268	-51.928%
2026-05-08	388.7000	388.7000	385.1700	386.1000	-3.788%	31	240	-52.629%
2026-05-07	401.3000	401.3000	401.3000	401.3000	+1.134%	83	253	-54.423%
2026-05-06	407.0900	407.1300	395.8000	396.8000	-14.224%	103	178	-53.906%
2026-05-04	457.5000	462.6000	457.5000	462.6000	+6.992%	4	98	-60.463%
2026-05-01	427.9900	432.3700	427.9900	432.3700	-3.875%	32	92	-57.698%
2026-04-30	475.1300	475.1300	449.8000	449.8000	-10.402%	37	92	-59.337%
2026-04-28	506.3600	506.3600	502.0200	502.0200	+4.598%	4	71	-63.567%
2026-04-27	481.2700	481.4500	479.6600	479.9500	-3.671%	22	67	-61.892%
2026-04-23	499.3200	499.3900	498.2400	498.2400	+0.147%	4	66	-63.291%
2026-04-17	507.2300	507.2300	497.5100	497.5100	-7.752%	11	64	-63.237%
2026-04-16	544.2400	544.2400	539.3200	539.3200	-7.977%	2	70	-66.087%
2026-04-14	601.1500	601.7800	586.0700	586.0700	-12.722%	102	72	-68.792%
2026-04-13	671.5000	671.5000	671.5000	671.5000	-0.645%	1	32	-72.762%
2026-02-27	675.6900	675.8600	675.6900	675.8600	+6.991%	2	32	-72.938%
2026-02-25	631.7000	631.7000	631.7000	631.7000	+4.892%	9	22	-71.046%
2026-02-09	602.2400	602.2400	602.2400	602.2400	-13.203%	1	22	-69.630%
2026-01-20	693.7000	693.8500	693.7000	693.8500	+8.652%	2	21	-73.640%
2026-01-05	638.6000	638.6000	638.6000	638.6000	+0.176%	2	19	-71.359%
2025-12-29	636.8900	637.7500	636.0200	637.4800	+2.198%	10	19	-71.309%
2025-12-24	623.7600	623.7700	623.7600	623.7700	-10.450%	2	16	-70.678%
2025-12-12	698.6700	699.2200	696.2200	696.5600	-4.704%	32	16	-73.742%
2025-10-07	730.8700	730.9400	730.8700	730.9400	0.000%	2	1	-74.977%

.dark-mode .Bnh7CP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bnh7CP{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P7525SPX Dec 18 2026 7525.00 Put (SPX261218P07525000)option OPRA

SPX20261218P7525
SPX Dec 18 2026 7525.00 Put (SPX261218P07525000)
option OPRA