Dark

SPX20261218P7600
SPX Dec 18 2026 7600.00 Put (SPX261218P07600000)
option OPRA

EOD

Jul 8, 2026

315.77+2.934%(+9.00)292

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	334.9900	340.0700	314.9500	315.7700	+2.934%	292	15,331	0.000%
2026-07-07	305.7400	314.1700	295.4900	306.7700	+6.677%	660	15,146	+2.934%
2026-07-06	300.7700	300.7700	286.8000	287.5700	-12.390%	99	14,860	+9.806%
2026-07-02	304.3800	342.2800	296.0200	328.2400	+2.768%	152	14,608	-3.799%
2026-07-01	322.4900	322.4900	302.6300	319.4000	+1.108%	465	14,608	-1.137%
2026-06-30	336.1800	336.1800	312.6500	315.9000	-7.306%	750	14,285	-0.041%
2026-06-29	350.1800	377.4700	340.8000	340.8000	-9.970%	406	14,016	-7.344%
2026-06-26	406.0400	406.0400	374.0500	378.5400	-2.441%	71	14,051	-16.582%
2026-06-25	376.4500	388.0100	376.4500	388.0100	-0.894%	156	14,015	-18.618%
2026-06-24	372.7800	392.5100	372.7800	391.5100	+2.538%	127	13,965	-19.346%
2026-06-23	381.0100	383.5300	381.0100	381.8200	+12.482%	21	14,021	-17.299%
2026-06-22	313.7300	340.9500	313.7300	339.4500	+4.501%	1,277	14,011	-6.976%
2026-06-18	336.3700	336.3700	324.8300	324.8300	-13.014%	313	13,081	-2.789%
2026-06-17	322.2000	373.4300	320.8000	373.4300	+16.370%	660	13,081	-15.441%
2026-06-16	309.6000	321.8100	309.6000	320.9000	+2.985%	950	13,081	-1.599%
2026-06-15	319.6700	323.9700	309.1000	311.6000	-17.708%	2,934	10,159	+1.338%
2026-06-12	386.0600	396.6000	374.9100	378.6500	-2.583%	17	10,159	-16.606%
2026-06-11	461.7200	461.7200	388.6900	388.6900	-14.069%	507	10,159	-18.760%
2026-06-10	422.1000	459.3500	422.1000	452.3300	-3.554%	14	9,914	-30.190%
2026-06-09	363.5000	469.0000	363.2000	469.0000	+21.685%	142	9,872	-32.672%
2026-06-08	370.0800	387.7000	359.2600	385.4200	-5.719%	178	9,842	-18.071%
2026-06-05	335.9800	409.1600	335.9800	408.8000	+28.634%	231	9,728	-22.757%
2026-06-04	333.2200	333.6100	312.7000	317.8000	-3.463%	315	9,819	-0.639%
2026-06-03	322.9500	330.8000	322.9500	329.2000	+5.801%	1,637	9,698	-4.080%
2026-06-02	318.7800	318.7800	311.1500	311.1500	-1.254%	1,816	9,499	+1.485%
2026-06-01	319.8600	322.5000	309.4000	315.1000	-0.433%	1,940	8,016	+0.213%
2026-05-29	321.6100	328.3000	316.4700	316.4700	-3.750%	2,945	7,558	-0.221%
2026-05-28	350.0000	350.0000	328.0000	328.8000	-5.059%	4,710	5,869	-3.963%
2026-05-27	351.0000	351.3000	346.3200	346.3200	-1.097%	78	3,686	-8.821%
2026-05-26	350.2100	352.9000	350.1600	350.1600	-4.495%	3	3,620	-9.821%
2026-05-22	365.2000	367.8000	357.5500	366.6400	-2.903%	95	3,618	-13.875%
2026-05-21	397.8000	404.7000	377.3000	377.6000	-3.055%	473	3,589	-16.374%
2026-05-20	390.0000	390.0000	389.5000	389.5000	-6.408%	102	3,589	-18.929%
2026-05-19	418.6800	431.6800	407.5000	416.1700	+3.063%	338	3,225	-24.125%
2026-05-18	403.9000	403.9000	403.8000	403.8000	+2.021%	2	3,225	-21.800%
2026-05-15	406.2700	406.4200	395.8000	395.8000	+5.378%	1,111	3,225	-20.220%
2026-05-14	390.7400	392.0600	375.6000	375.6000	-5.604%	274	3,291	-15.929%
2026-05-13	420.6500	421.1000	394.7000	397.9000	-8.170%	1,198	3,178	-20.641%
2026-05-12	433.1900	433.3000	432.8500	433.3000	+5.065%	33	3,178	-27.124%
2026-05-11	410.0000	412.4100	403.9000	412.4100	-0.034%	861	3,178	-23.433%
2026-05-08	415.2000	416.6000	412.5500	412.5500	-4.573%	697	2,249	-23.459%
2026-05-07	426.1200	432.3200	420.7000	432.3200	+1.279%	103	1,729	-26.959%
2026-05-06	432.7000	433.9000	426.3800	426.8600	-9.086%	7	1,665	-26.025%
2026-05-05	470.4100	470.4100	469.3800	469.5200	-6.736%	6	1,663	-32.746%
2026-05-04	503.4300	503.4300	503.4300	503.4300	+8.784%	1	1,665	-37.276%
2026-05-01	467.9000	468.6800	462.7800	462.7800	-4.936%	14	1,664	-31.767%
2026-04-30	490.0200	490.0200	486.8100	486.8100	-5.874%	2	1,664	-35.135%
2026-04-27	528.9300	528.9300	517.1900	517.1900	-1.572%	9	1,665	-38.945%
2026-04-24	526.0400	526.0400	525.4500	525.4500	-2.329%	101	1,765	-39.905%
2026-04-23	539.0500	539.0500	537.9800	537.9800	-0.084%	2	1,815	-41.305%
2026-04-22	535.0700	539.3200	535.0700	538.4300	-0.591%	124	1,813	-41.354%
2026-04-17	540.0600	541.6300	525.4000	541.6300	-6.720%	116	1,689	-41.700%
2026-04-16	580.6500	580.6500	580.6500	580.6500	-5.638%	1	1,661	-45.618%
2026-04-15	607.9700	616.1800	603.7900	615.3400	-2.075%	31	1,667	-48.684%
2026-04-14	633.4000	633.4000	628.3800	628.3800	-45.563%	280	1,637	-49.749%
2026-03-30	1,154.3300	1,154.3300	1,154.3300	1,154.3300	+70.288%	501	1,992	-72.645%
2026-02-03	677.8700	677.8700	677.8700	677.8700	+7.516%	1	1,322	-53.417%
2026-02-02	672.0000	672.0000	630.4800	630.4800	-1.862%	2	1,323	-49.916%
2026-01-26	644.5700	644.8600	642.4300	642.4400	-14.347%	8	1,321	-50.848%
2026-01-20	748.9300	750.1600	748.9300	750.0500	+16.805%	74	1,318	-57.900%
2026-01-09	641.1500	642.1400	641.1500	642.1400	-2.518%	4	1,356	-50.825%
2026-01-06	658.9400	658.9400	658.7300	658.7300	-3.092%	2	1,230	-52.064%
2026-01-05	679.7500	679.7500	679.7500	679.7500	-7.470%	150	870	-53.546%
2025-12-12	732.9600	734.6300	732.3500	734.6300	-0.490%	110	870	-57.016%
2025-11-28	740.2700	740.2800	737.6000	738.2500	-11.193%	8	388	-57.227%
2025-11-24	832.5000	832.7800	831.2900	831.3000	+4.926%	8	387	-62.015%
2025-10-08	792.4100	794.3800	792.0200	792.2700	+1.762%	22	110	-60.144%
2025-10-07	778.4100	778.5500	778.0100	778.5500	-9.524%	12	101	-59.441%
2025-09-12	860.5000	860.5000	860.5000	860.5000	-5.740%	100	101	-63.304%
2025-08-28	912.9000	912.9000	912.9000	912.9000	-8.167%	1	1	-65.410%
2025-08-11	994.8800	994.8800	994.0900	994.0900	-7.767%	2	1	-68.235%
2025-07-16	1,077.8000	1,077.8000	1,077.8000	1,077.8000	-2.399%	1	1	-70.702%
2024-12-09	1,104.8300	1,104.8300	1,104.2900	1,104.2900	-45.516%	3	1	-71.405%
2024-01-29	2,026.8000	2,026.8000	2,026.8000	2,026.8000	0.000%	1	0	-84.420%

.dark-mode .kR3lpY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kR3lpY{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P7600SPX Dec 18 2026 7600.00 Put (SPX261218P07600000)option OPRA

SPX20261218P7600
SPX Dec 18 2026 7600.00 Put (SPX261218P07600000)
option OPRA