Dark

SPX20261218P7625
SPX Dec 18 2026 7625.00 Put (SPX261218P07625000)
option OPRA

EOD

Sep 10, 2026

216.40+6.917%(+14.00)188

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	212.8900	217.4800	212.8900	216.4000	+6.917%	188	836	0.000%
2026-09-09	191.7500	202.4000	191.7500	202.4000	+14.454%	76	880	+6.917%
2026-09-08	176.8400	176.8400	176.8400	176.8400	+7.137%	6	825	+22.371%
2026-09-04	158.5700	165.0600	158.5700	165.0600	+4.734%	40	813	+31.104%
2026-09-03	157.6000	157.6000	157.6000	157.6000	-14.114%	1	813	+37.310%
2026-09-02	184.5300	184.5300	183.5000	183.5000	-8.752%	7	812	+17.929%
2026-09-01	202.2500	202.2500	199.2700	201.1000	+12.090%	26	811	+7.608%
2026-08-31	180.0500	180.0500	179.4100	179.4100	-6.921%	50	804	+20.618%
2026-08-26	192.7500	192.7500	192.7500	192.7500	-6.898%	1	844	+12.270%
2026-08-24	207.5000	207.8000	205.6000	207.0300	+2.439%	21	856	+4.526%
2026-08-21	202.0700	202.1000	202.0700	202.1000	-6.478%	50	863	+7.076%
2026-08-20	204.2800	216.5000	204.2800	216.1000	+10.594%	16	883	+0.139%
2026-08-19	199.4200	199.4200	194.7500	195.4000	-5.599%	154	887	+10.747%
2026-08-18	206.9900	206.9900	206.9900	206.9900	+10.838%	75	1,023	+4.546%
2026-08-17	186.7500	186.7500	186.7500	186.7500	+1.132%	150	948	+15.877%
2026-08-14	185.7300	186.5800	184.6600	184.6600	+1.685%	15	835	+17.188%
2026-08-13	181.6000	181.6000	181.6000	181.6000	-6.977%	50	850	+19.163%
2026-08-12	195.4900	195.8300	195.1800	195.2200	-4.771%	48	900	+10.849%
2026-08-11	198.5000	205.0000	198.5000	205.0000	+2.193%	16	915	+5.561%
2026-08-10	198.7700	200.9700	198.7700	200.6000	-0.580%	30	931	+7.876%
2026-08-07	201.6600	201.9800	200.1500	201.7700	-5.361%	39	944	+7.251%
2026-08-06	209.2000	213.2000	209.2000	213.2000	+3.350%	16	843	+1.501%
2026-08-05	205.9100	208.4300	203.3900	206.2900	-11.657%	20	836	+4.901%
2026-08-04	236.5800	236.5800	233.5100	233.5100	-19.254%	6	833	-7.327%
2026-07-31	303.1000	322.6600	289.1900	289.1900	-12.052%	127	835	-25.170%
2026-07-30	343.9300	354.2400	328.8200	328.8200	+3.043%	19	973	-34.189%
2026-07-29	374.4600	374.4600	319.1100	319.1100	-6.406%	225	977	-32.186%
2026-07-28	340.8000	340.9500	340.8000	340.9500	+14.221%	5	830	-36.530%
2026-07-22	305.6000	305.6000	298.4700	298.5000	-0.390%	242	835	-27.504%
2026-07-21	312.3800	317.0000	299.6700	299.6700	-4.721%	104	737	-27.787%
2026-07-20	320.3700	320.3700	314.5200	314.5200	-6.046%	100	643	-31.197%
2026-07-17	342.3300	349.7800	318.1700	334.7600	+19.429%	10	543	-35.357%
2026-07-16	283.7000	283.7000	280.3000	280.3000	-0.814%	8	533	-22.797%
2026-07-15	281.6200	299.1000	281.6200	282.6000	-3.812%	20	530	-23.425%
2026-07-14	293.5000	293.8000	293.4000	293.8000	+0.352%	8	592	-26.344%
2026-07-13	292.7700	292.7700	292.7700	292.7700	+3.599%	1	584	-26.085%
2026-07-10	282.6000	282.6000	282.6000	282.6000	-10.117%	1	585	-23.425%
2026-07-07	325.4800	325.5800	314.3100	314.4100	+3.934%	36	584	-31.173%
2026-07-06	303.4100	303.4100	302.5100	302.5100	-13.087%	2	567	-28.465%
2026-07-02	341.3000	348.4100	339.5800	348.0600	+8.127%	100	606	-37.827%
2026-07-01	321.9000	321.9000	321.9000	321.9000	+0.928%	1	606	-32.774%
2026-06-30	325.9800	326.1600	317.6500	318.9400	-12.396%	100	465	-32.150%
2026-06-29	364.0700	364.0700	364.0700	364.0700	-10.372%	1	409	-40.561%
2026-06-26	398.2000	406.2000	393.0000	406.2000	+2.934%	4	408	-46.726%
2026-06-25	390.9100	394.6200	390.9100	394.6200	+3.755%	2	409	-45.162%
2026-06-24	379.0000	382.8000	379.0000	380.3400	+9.378%	4	409	-43.104%
2026-06-22	346.4200	348.3700	346.4200	347.7300	+3.399%	4	411	-37.768%
2026-06-18	336.3000	336.3000	336.3000	336.3000	-12.120%	51	419	-35.653%
2026-06-17	382.6800	382.6800	382.6800	382.6800	+15.858%	4	419	-43.451%
2026-06-16	319.5000	330.3000	319.5000	330.3000	+2.482%	17	419	-34.484%
2026-06-15	320.1500	322.7000	318.0000	322.3000	-21.121%	18	399	-32.858%
2026-06-11	461.1100	461.1100	408.6000	408.6000	-12.455%	3	399	-47.039%
2026-06-10	466.7300	466.7300	466.7300	466.7300	+14.704%	2	399	-53.635%
2026-06-09	406.9000	406.9000	406.9000	406.9000	+2.185%	4	399	-46.817%
2026-06-08	389.4500	398.2000	370.3000	398.2000	+7.360%	44	397	-45.655%
2026-06-05	368.7200	370.9000	368.7200	370.9000	+12.054%	17	389	-41.655%
2026-06-04	331.0000	331.0000	331.0000	331.0000	+3.212%	1	388	-34.622%
2026-06-02	322.4000	322.4000	320.4000	320.7000	-0.911%	28	424	-32.523%
2026-06-01	321.3300	324.6100	321.3300	323.6500	-4.217%	3	424	-33.138%
2026-05-28	337.9000	337.9000	337.9000	337.9000	-10.537%	1	423	-35.957%
2026-05-22	371.5000	377.7000	371.5000	377.7000	-5.780%	5	424	-42.706%
2026-05-20	411.8600	411.8600	399.4000	400.8700	-4.523%	31	419	-46.017%
2026-05-19	419.9000	419.9800	419.8600	419.8600	-2.810%	4	356	-48.459%
2026-05-18	431.9000	434.6000	431.9000	432.0000	+5.986%	3	356	-49.907%
2026-05-15	407.7000	407.7000	407.6000	407.6000	-0.367%	5	356	-46.909%
2026-05-13	419.2300	419.2300	404.6000	409.1000	-3.582%	40	354	-47.103%
2026-05-11	416.5000	424.3000	416.5000	424.3000	-5.375%	166	291	-48.998%
2026-05-07	447.3000	448.4000	445.6000	448.4000	+0.674%	136	173	-51.740%
2026-05-06	445.2000	448.4000	443.9000	445.4000	-5.371%	6	45	-51.414%
2026-05-01	483.8200	483.8200	470.6800	470.6800	-5.317%	3	39	-54.024%
2026-04-30	523.7900	523.7900	497.1100	497.1100	-7.299%	21	39	-56.468%
2026-04-24	536.2500	536.2500	536.2500	536.2500	-3.514%	1	52	-59.646%
2026-04-22	555.7800	555.7800	555.7800	555.7800	+3.526%	1	52	-61.064%
2026-04-17	553.6600	553.6600	536.8500	536.8500	-10.181%	4	53	-59.691%
2026-04-16	614.1000	614.1000	597.7000	597.7000	-1.852%	8	57	-63.795%
2026-04-15	622.0600	622.8000	606.0200	608.9800	-13.374%	21	48	-64.465%
2026-04-13	703.0000	703.0000	703.0000	703.0000	+2.091%	26	27	-69.218%
2026-02-02	688.6000	688.6000	688.6000	688.6000	0.000%	1	1	-68.574%

.dark-mode .t7W1WX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t7W1WX{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P7625SPX Dec 18 2026 7625.00 Put (SPX261218P07625000)option OPRA

SPX20261218P7625
SPX Dec 18 2026 7625.00 Put (SPX261218P07625000)
option OPRA