Dark

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

EOD

Sep 11, 2026

177.10-16.800%(-35.76)376

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	174.2100	181.3000	172.4500	177.1000	-16.800%	376	20,254	0.000%
2026-09-10	209.6600	217.7000	204.2500	212.8600	+12.268%	3,998	20,132	-16.800%
2026-09-09	182.2000	195.0100	181.5400	189.6000	+7.813%	1,936	18,543	-6.593%
2026-09-08	173.0400	176.4300	167.5600	175.8600	+9.047%	394	17,028	+0.705%
2026-09-04	152.2000	161.2700	152.2000	161.2700	+6.908%	2,082	17,268	+9.816%
2026-09-03	166.4500	168.5000	150.7200	150.8500	-14.668%	666	17,268	+17.401%
2026-09-02	190.1400	191.9500	175.8000	176.7800	-9.760%	553	17,370	+0.181%
2026-09-01	193.7600	203.8500	183.4800	195.9000	+11.751%	974	17,478	-9.597%
2026-08-31	181.8400	183.2100	175.3000	175.3000	+2.234%	619	17,358	+1.027%
2026-08-28	171.6000	175.8100	162.1100	171.4700	-1.629%	164	17,409	+3.283%
2026-08-27	180.0000	180.8700	167.0000	174.3100	-6.235%	328	17,444	+1.601%
2026-08-26	188.5900	196.3200	185.9000	185.9000	-3.838%	355	17,348	-4.734%
2026-08-25	195.2800	199.5000	192.4000	193.3200	-4.250%	294	17,218	-8.390%
2026-08-24	205.9400	205.9400	198.0700	201.9000	+3.184%	230	17,183	-12.283%
2026-08-21	200.2700	202.9300	191.9200	195.6700	-6.108%	172	17,030	-9.490%
2026-08-20	200.2700	208.6500	197.8000	208.4000	+8.581%	650	16,924	-15.019%
2026-08-19	191.9000	193.7500	183.7400	191.9300	-5.220%	536	17,173	-7.727%
2026-08-18	200.8000	203.0000	197.4500	202.5000	+8.562%	61	16,942	-12.543%
2026-08-17	177.8000	187.6000	177.8000	186.5300	+4.675%	823	16,717	-5.055%
2026-08-14	174.8400	179.9600	174.8400	178.2000	+0.372%	302	17,150	-0.617%
2026-08-13	180.3100	182.3600	174.8000	177.5400	-5.468%	487	17,244	-0.248%
2026-08-12	192.0000	192.7000	187.8100	187.8100	-6.609%	442	17,169	-5.703%
2026-08-11	192.1600	201.6000	190.4000	201.1000	+4.089%	382	16,966	-11.934%
2026-08-10	192.2700	194.4000	189.2100	193.2000	-0.294%	272	16,954	-8.333%
2026-08-07	194.3000	195.7700	193.7700	193.7700	-5.524%	461	17,027	-8.603%
2026-08-06	201.0200	208.2000	201.0200	205.1000	+2.977%	288	16,696	-13.652%
2026-08-05	197.4400	202.7800	188.7400	199.1700	-0.693%	56	16,524	-11.081%
2026-08-04	228.1800	228.1800	200.5600	200.5600	-16.210%	506	16,527	-11.697%
2026-08-03	259.1000	260.0800	238.2200	239.3600	-12.960%	937	16,290	-26.011%
2026-07-31	279.6700	279.6700	275.0000	275.0000	-17.417%	13	16,171	-35.600%
2026-07-30	333.0000	333.0000	333.0000	333.0000	+1.788%	107	16,171	-46.817%
2026-07-29	346.1700	350.1500	327.1500	327.1500	+3.234%	173	16,178	-45.866%
2026-07-28	340.4200	340.4200	316.1000	316.9000	-2.827%	15	16,134	-44.115%
2026-07-27	306.7700	335.7100	306.7700	326.1200	-2.851%	151	16,151	-45.695%
2026-07-24	338.0000	338.0000	314.1000	335.6900	-4.239%	25	16,285	-47.243%
2026-07-23	332.5300	351.2400	332.5300	350.5500	+20.671%	116	16,201	-49.479%
2026-07-21	302.4300	310.8000	290.5000	290.5000	-8.446%	329	16,185	-39.036%
2026-07-20	297.0000	323.1300	297.0000	317.3000	-2.089%	153	16,180	-44.185%
2026-07-17	331.6900	331.6900	308.6000	324.0700	+9.988%	47	16,290	-45.351%
2026-07-16	284.6400	294.6400	270.7000	294.6400	+8.940%	177	16,276	-39.893%
2026-07-15	272.8200	286.4000	270.4000	270.4600	-4.245%	524	16,177	-34.519%
2026-07-14	293.8300	295.0400	282.3000	282.4500	-4.979%	595	15,954	-37.299%
2026-07-13	284.3700	297.2500	281.0200	297.2500	+9.171%	184	15,994	-40.421%
2026-07-10	283.1100	288.2800	272.1000	272.2800	-5.363%	455	15,921	-34.957%
2026-07-09	302.8000	303.1400	287.7100	287.7100	-8.886%	1,471	15,736	-38.445%
2026-07-08	334.9900	340.0700	314.9500	315.7700	+2.934%	292	15,331	-43.915%
2026-07-07	305.7400	314.1700	295.4900	306.7700	+6.677%	660	15,146	-42.269%
2026-07-06	300.7700	300.7700	286.8000	287.5700	-12.390%	99	14,860	-38.415%
2026-07-02	304.3800	342.2800	296.0200	328.2400	+2.768%	152	14,608	-46.046%
2026-07-01	322.4900	322.4900	302.6300	319.4000	+1.108%	465	14,608	-44.552%
2026-06-30	336.1800	336.1800	312.6500	315.9000	-7.306%	750	14,285	-43.938%
2026-06-29	350.1800	377.4700	340.8000	340.8000	-9.970%	406	14,016	-48.034%
2026-06-26	406.0400	406.0400	374.0500	378.5400	-2.441%	71	14,051	-53.215%
2026-06-25	376.4500	388.0100	376.4500	388.0100	-0.894%	156	14,015	-54.357%
2026-06-24	372.7800	392.5100	372.7800	391.5100	+2.538%	127	13,965	-54.765%
2026-06-23	381.0100	383.5300	381.0100	381.8200	+12.482%	21	14,021	-53.617%
2026-06-22	313.7300	340.9500	313.7300	339.4500	+4.501%	1,277	14,011	-47.827%
2026-06-18	336.3700	336.3700	324.8300	324.8300	-13.014%	313	13,081	-45.479%
2026-06-17	322.2000	373.4300	320.8000	373.4300	+16.370%	660	13,081	-52.575%
2026-06-16	309.6000	321.8100	309.6000	320.9000	+2.985%	950	13,081	-44.811%
2026-06-15	319.6700	323.9700	309.1000	311.6000	-17.708%	2,934	10,159	-43.164%
2026-06-12	386.0600	396.6000	374.9100	378.6500	-2.583%	17	10,159	-53.229%
2026-06-11	461.7200	461.7200	388.6900	388.6900	-14.069%	507	10,159	-54.437%
2026-06-10	422.1000	459.3500	422.1000	452.3300	-3.554%	14	9,914	-60.847%
2026-06-09	363.5000	469.0000	363.2000	469.0000	+21.685%	142	9,872	-62.239%
2026-06-08	370.0800	387.7000	359.2600	385.4200	-5.719%	178	9,842	-54.050%
2026-06-05	335.9800	409.1600	335.9800	408.8000	+28.634%	231	9,728	-56.678%
2026-06-04	333.2200	333.6100	312.7000	317.8000	-3.463%	315	9,819	-44.273%
2026-06-03	322.9500	330.8000	322.9500	329.2000	+5.801%	1,637	9,698	-46.203%
2026-06-02	318.7800	318.7800	311.1500	311.1500	-1.254%	1,816	9,499	-43.082%
2026-06-01	319.8600	322.5000	309.4000	315.1000	-0.433%	1,940	8,016	-43.796%
2026-05-29	321.6100	328.3000	316.4700	316.4700	-3.750%	2,945	7,558	-44.039%
2026-05-28	350.0000	350.0000	328.0000	328.8000	-5.059%	4,710	5,869	-46.137%
2026-05-27	351.0000	351.3000	346.3200	346.3200	-1.097%	78	3,686	-48.862%
2026-05-26	350.2100	352.9000	350.1600	350.1600	-4.495%	3	3,620	-49.423%
2026-05-22	365.2000	367.8000	357.5500	366.6400	-2.903%	95	3,618	-51.696%
2026-05-21	397.8000	404.7000	377.3000	377.6000	-3.055%	473	3,589	-53.099%
2026-05-20	390.0000	390.0000	389.5000	389.5000	-6.408%	102	3,589	-54.531%
2026-05-19	418.6800	431.6800	407.5000	416.1700	+3.063%	338	3,225	-57.445%
2026-05-18	403.9000	403.9000	403.8000	403.8000	+2.021%	2	3,225	-56.142%
2026-05-15	406.2700	406.4200	395.8000	395.8000	+5.378%	1,111	3,225	-55.255%
2026-05-14	390.7400	392.0600	375.6000	375.6000	-5.604%	274	3,291	-52.849%
2026-05-13	420.6500	421.1000	394.7000	397.9000	-8.170%	1,198	3,178	-55.491%
2026-05-12	433.1900	433.3000	432.8500	433.3000	+5.065%	33	3,178	-59.128%
2026-05-11	410.0000	412.4100	403.9000	412.4100	-0.034%	861	3,178	-57.057%
2026-05-08	415.2000	416.6000	412.5500	412.5500	-4.573%	697	2,249	-57.072%
2026-05-07	426.1200	432.3200	420.7000	432.3200	+1.279%	103	1,729	-59.035%
2026-05-06	432.7000	433.9000	426.3800	426.8600	-9.086%	7	1,665	-58.511%
2026-05-05	470.4100	470.4100	469.3800	469.5200	-6.736%	6	1,663	-62.281%
2026-05-04	503.4300	503.4300	503.4300	503.4300	+8.784%	1	1,665	-64.821%
2026-05-01	467.9000	468.6800	462.7800	462.7800	-4.936%	14	1,664	-61.731%
2026-04-30	490.0200	490.0200	486.8100	486.8100	-5.874%	2	1,664	-63.620%
2026-04-27	528.9300	528.9300	517.1900	517.1900	-1.572%	9	1,665	-65.757%
2026-04-24	526.0400	526.0400	525.4500	525.4500	-2.329%	101	1,765	-66.296%
2026-04-23	539.0500	539.0500	537.9800	537.9800	-0.084%	2	1,815	-67.081%
2026-04-22	535.0700	539.3200	535.0700	538.4300	-0.591%	124	1,813	-67.108%
2026-04-17	540.0600	541.6300	525.4000	541.6300	-6.720%	116	1,689	-67.302%
2026-04-16	580.6500	580.6500	580.6500	580.6500	-5.638%	1	1,661	-69.500%
2026-04-15	607.9700	616.1800	603.7900	615.3400	-2.075%	31	1,667	-71.219%
2026-04-14	633.4000	633.4000	628.3800	628.3800	-45.563%	280	1,637	-71.816%
2026-03-30	1,154.3300	1,154.3300	1,154.3300	1,154.3300	+70.288%	501	1,992	-84.658%
2026-02-03	677.8700	677.8700	677.8700	677.8700	+7.516%	1	1,322	-73.874%
2026-02-02	672.0000	672.0000	630.4800	630.4800	-1.862%	2	1,323	-71.910%
2026-01-26	644.5700	644.8600	642.4300	642.4400	-14.347%	8	1,321	-72.433%
2026-01-20	748.9300	750.1600	748.9300	750.0500	+16.805%	74	1,318	-76.388%
2026-01-09	641.1500	642.1400	641.1500	642.1400	-2.518%	4	1,356	-72.420%
2026-01-06	658.9400	658.9400	658.7300	658.7300	-3.092%	2	1,230	-73.115%
2026-01-05	679.7500	679.7500	679.7500	679.7500	-7.470%	150	870	-73.946%
2025-12-12	732.9600	734.6300	732.3500	734.6300	-0.490%	110	870	-75.893%
2025-11-28	740.2700	740.2800	737.6000	738.2500	-11.193%	8	388	-76.011%
2025-11-24	832.5000	832.7800	831.2900	831.3000	+4.926%	8	387	-78.696%
2025-10-08	792.4100	794.3800	792.0200	792.2700	+1.762%	22	110	-77.647%
2025-10-07	778.4100	778.5500	778.0100	778.5500	-9.524%	12	101	-77.253%
2025-09-12	860.5000	860.5000	860.5000	860.5000	-5.740%	100	101	-79.419%
2025-08-28	912.9000	912.9000	912.9000	912.9000	-8.167%	1	1	-80.600%
2025-08-11	994.8800	994.8800	994.0900	994.0900	-7.767%	2	1	-82.185%
2025-07-16	1,077.8000	1,077.8000	1,077.8000	1,077.8000	-2.399%	1	1	-83.568%
2024-12-09	1,104.8300	1,104.8300	1,104.2900	1,104.2900	-45.516%	3	1	-83.963%
2024-01-29	2,026.8000	2,026.8000	2,026.8000	2,026.8000	0.000%	1	0	-91.262%

.dark-mode .yX19Nv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yX19Nv{ 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