Dark

SPX20261218P7550
SPX Dec 18 2026 7550.00 Put (SPX261218P07550000)
option OPRA

EOD

Sep 10, 2026

194.47+11.745%(+20.44)117

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	193.0000	200.0000	193.0000	194.4700	+11.745%	117	11,242	0.000%
2026-09-09	168.7000	174.0300	168.6000	174.0300	+8.498%	25	11,257	+11.745%
2026-09-08	156.9400	160.4000	156.1000	160.4000	+8.672%	726	11,544	+21.241%
2026-09-04	147.4000	147.6000	147.4000	147.6000	+6.187%	17	11,225	+31.755%
2026-09-03	142.3800	142.3800	139.0000	139.0000	-15.177%	12	11,225	+39.906%
2026-09-02	175.5300	175.5300	163.7200	163.8700	-8.961%	54	11,224	+18.673%
2026-09-01	176.4500	182.0800	168.9000	180.0000	+14.759%	103	11,226	+8.039%
2026-08-31	165.4200	165.4200	156.8500	156.8500	+3.123%	961	11,436	+23.985%
2026-08-28	152.1000	152.1000	152.1000	152.1000	-6.859%	1	10,947	+27.857%
2026-08-27	169.8000	169.8000	163.3000	163.3000	-6.451%	21	10,946	+19.088%
2026-08-26	179.9000	179.9000	174.5600	174.5600	-4.419%	417	10,946	+11.406%
2026-08-24	184.1000	184.1000	182.6300	182.6300	-4.979%	10	11,125	+6.483%
2026-08-20	189.2000	192.7000	189.2000	192.2000	+10.587%	20	11,135	+1.181%
2026-08-19	179.4800	179.7000	170.6000	173.8000	-6.989%	61	11,115	+11.893%
2026-08-18	185.9400	188.1200	184.4000	186.8600	+11.193%	456	11,089	+4.073%
2026-08-17	167.4800	168.0500	167.2900	168.0500	+1.541%	611	10,757	+15.722%
2026-08-14	162.9100	168.9300	162.9000	165.5000	+0.127%	54	10,254	+17.505%
2026-08-13	165.2600	168.2500	165.0100	165.2900	-5.283%	38	10,253	+17.654%
2026-08-12	174.5100	174.5100	174.5100	174.5100	-6.278%	60	10,284	+11.438%
2026-08-11	180.4800	187.3900	177.6600	186.2000	+3.634%	187	10,306	+4.441%
2026-08-10	179.6400	180.2300	175.5500	179.6700	-2.539%	257	10,432	+8.237%
2026-08-07	188.1600	188.1600	182.8800	184.3500	-2.620%	268	10,405	+5.490%
2026-08-06	185.6400	189.3100	185.6400	189.3100	-0.906%	4	10,461	+2.726%
2026-08-05	191.7300	191.7300	191.0400	191.0400	+2.226%	5	10,457	+1.795%
2026-08-04	209.7600	209.9600	186.8800	186.8800	-16.103%	4	10,459	+4.061%
2026-08-03	232.0200	232.0200	222.0000	222.7500	-16.980%	573	10,413	-12.696%
2026-07-31	308.0800	308.0900	268.3100	268.3100	-7.775%	12	10,573	-27.520%
2026-07-30	310.6600	323.4400	290.9300	290.9300	-20.591%	263	10,570	-33.156%
2026-07-29	315.7000	366.3700	288.4000	366.3700	+24.337%	289	10,501	-46.920%
2026-07-28	312.6000	313.5000	294.6600	294.6600	-6.605%	53	10,362	-34.002%
2026-07-27	279.9200	315.5000	279.9200	315.5000	-1.212%	23	10,380	-38.361%
2026-07-24	312.1000	319.3700	300.4000	319.3700	-4.208%	88	10,392	-39.108%
2026-07-23	310.0000	333.4000	310.0000	333.4000	+20.448%	1,536	10,340	-41.671%
2026-07-22	276.3000	277.4000	276.3000	276.8000	+1.653%	7	9,896	-29.743%
2026-07-21	273.7000	273.7000	272.3000	272.3000	-9.445%	5	9,896	-28.582%
2026-07-20	295.9000	300.7000	295.9000	300.7000	-1.209%	4	9,895	-35.328%
2026-07-17	312.7000	312.7000	289.2000	304.3800	+9.904%	373	9,898	-36.109%
2026-07-16	260.8400	276.9500	255.2300	276.9500	+8.915%	46	9,964	-29.782%
2026-07-15	271.9000	273.5000	254.2800	254.2800	-4.532%	27	9,973	-23.521%
2026-07-14	278.6500	278.6500	266.3500	266.3500	-4.294%	205	9,971	-26.987%
2026-07-13	269.6000	283.8300	269.6000	278.3000	+8.250%	223	9,996	-30.122%
2026-07-10	266.4200	275.4600	257.0900	257.0900	-5.499%	14	10,010	-24.357%
2026-07-09	271.7500	272.0500	271.7500	272.0500	-13.415%	142	9,895	-28.517%
2026-07-08	314.4000	314.4000	312.4000	314.2000	+8.296%	7	10,045	-38.106%
2026-07-07	276.5900	290.6400	276.5900	290.1300	+7.344%	288	10,066	-32.971%
2026-07-06	284.0800	284.0800	270.2800	270.2800	-10.385%	902	9,987	-28.049%
2026-07-02	289.9200	318.4800	289.9200	301.6000	-0.199%	3,410	6,910	-35.521%
2026-07-01	294.3500	302.2000	284.5300	302.2000	+1.375%	952	6,910	-35.649%
2026-06-30	310.1000	310.1000	290.5300	298.1000	-7.506%	195	6,412	-34.764%
2026-06-29	326.8700	326.8700	322.2900	322.2900	-12.024%	6	6,317	-39.660%
2026-06-26	368.5300	368.5300	356.0000	366.3400	+0.011%	160	6,323	-46.915%
2026-06-24	356.0000	375.0500	356.0000	366.3000	+5.008%	15	6,233	-46.910%
2026-06-23	374.6000	374.6000	348.8300	348.8300	+8.955%	8	6,248	-44.251%
2026-06-22	321.9000	321.9000	318.6500	320.1600	+3.078%	466	6,241	-39.258%
2026-06-18	318.1500	318.1500	305.3000	310.6000	-7.752%	666	5,674	-37.389%
2026-06-17	302.9000	336.7000	299.5500	336.7000	+12.308%	620	5,674	-42.242%
2026-06-16	292.6200	300.4000	292.6200	299.8000	+0.638%	21	5,674	-35.133%
2026-06-15	301.2800	305.1300	292.2000	297.9000	-17.107%	118	5,613	-34.720%
2026-06-12	368.9000	377.9000	351.0000	359.3800	-6.570%	136	5,613	-45.887%
2026-06-11	414.8200	419.6000	384.6500	384.6500	-6.277%	28	5,613	-49.442%
2026-06-10	399.7000	413.0000	384.3400	410.4100	+4.750%	17	5,605	-52.616%
2026-06-09	341.8600	424.2400	341.8600	391.8000	+6.407%	28	5,615	-50.365%
2026-06-08	356.7000	368.2100	349.9000	368.2100	-4.813%	24	5,633	-47.185%
2026-06-05	328.5000	386.8300	328.5000	386.8300	+29.461%	397	5,636	-49.727%
2026-06-04	316.5000	316.5000	297.8700	298.8000	-4.022%	1,167	5,524	-34.916%
2026-06-03	309.9300	313.3000	308.5500	311.3200	+4.825%	62	4,729	-37.534%
2026-06-02	304.0700	304.0700	296.5900	296.9900	+0.470%	24	4,685	-34.520%
2026-06-01	310.1500	310.1500	295.6000	295.6000	-1.876%	92	4,683	-34.212%
2026-05-29	308.3200	310.9000	300.2000	301.2500	-3.544%	111	4,611	-35.446%
2026-05-28	313.6000	313.9000	310.9000	312.3200	-6.126%	467	4,552	-37.734%
2026-05-27	333.8700	333.8700	331.6900	332.7000	-0.568%	404	4,448	-41.548%
2026-05-26	327.3000	334.8000	327.1300	334.6000	-4.099%	43	4,173	-41.880%
2026-05-22	350.2000	350.2000	341.8000	348.9000	-7.429%	16	4,135	-44.262%
2026-05-21	380.2000	380.2000	376.9000	376.9000	+1.837%	4	4,127	-48.403%
2026-05-20	372.9400	373.6000	369.7000	370.1000	-5.632%	87	4,127	-47.455%
2026-05-19	408.7400	409.0300	392.1600	392.1900	+2.991%	867	4,140	-50.414%
2026-05-18	384.0000	390.3500	380.8000	380.8000	-0.457%	75	4,140	-48.931%
2026-05-15	384.2000	384.2000	376.2000	382.5500	+5.946%	41	4,140	-49.165%
2026-05-14	367.1100	367.1100	359.9000	361.0800	-4.829%	13	3,409	-46.142%
2026-05-13	389.2000	389.2000	375.5000	379.4000	-5.781%	1,732	3,408	-48.743%
2026-05-12	420.6200	420.6200	402.6800	402.6800	+2.515%	1,775	3,408	-51.706%
2026-05-11	392.8000	392.8000	392.8000	392.8000	-3.318%	403	3,408	-50.491%
2026-05-06	413.3000	414.1000	405.6000	406.2800	-12.207%	90	167	-52.134%
2026-05-04	461.7300	462.7700	461.7300	462.7700	+3.625%	50	110	-57.977%
2026-05-01	443.0700	446.5800	443.0700	446.5800	-4.823%	4	73	-56.453%
2026-04-30	469.1400	469.2100	469.1400	469.2100	-14.440%	8	73	-58.554%
2026-04-21	548.4000	548.4000	548.4000	548.4000	+7.147%	8	73	-64.539%
2026-04-17	529.2400	529.2400	511.8200	511.8200	-13.717%	19	69	-62.004%
2026-04-14	596.2000	602.9200	592.2500	593.1900	-13.753%	15	66	-67.216%
2026-04-10	687.7800	687.7800	687.7800	687.7800	-5.789%	1	53	-71.725%
2026-04-08	730.0400	730.0400	730.0400	730.0400	+7.286%	3	54	-73.362%
2026-02-27	680.8000	680.8000	680.4600	680.4600	+5.842%	2	54	-71.421%
2026-02-02	642.9000	642.9000	642.9000	642.9000	-0.217%	7	54	-69.751%
2026-01-29	644.3000	644.3000	644.3000	644.3000	+0.277%	2	55	-69.817%
2026-01-23	642.5200	642.5200	642.5200	642.5200	-7.411%	1	53	-69.733%
2026-01-20	693.9500	693.9500	693.9500	693.9500	+12.729%	1	53	-71.976%
2026-01-09	615.5900	615.5900	615.5900	615.5900	-4.811%	1	53	-68.409%
2025-12-29	646.8600	646.8600	646.7000	646.7000	-8.737%	2	52	-69.929%
2025-12-12	702.9700	711.2600	702.7700	708.6100	+1.207%	42	53	-72.556%
2025-12-03	704.4000	704.4000	700.1600	700.1600	-1.644%	8	59	-72.225%
2025-11-28	711.6300	711.8600	711.6300	711.8600	-13.343%	4	51	-72.681%
2025-11-24	844.7000	844.7000	820.9400	821.4700	+7.766%	5	49	-76.327%
2025-10-08	761.6600	762.2700	761.6600	762.2700	0.000%	100	50	-74.488%

.dark-mode .LxJ5cV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LxJ5cV{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P7550SPX Dec 18 2026 7550.00 Put (SPX261218P07550000)option OPRA

SPX20261218P7550
SPX Dec 18 2026 7550.00 Put (SPX261218P07550000)
option OPRA