Dark

SPX20261218P7650
SPX Dec 18 2026 7650.00 Put (SPX261218P07650000)
option OPRA

EOD

Sep 10, 2026

229.97+10.669%(+22.17)102

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	229.3000	235.8000	224.7800	229.9700	+10.669%	102	13,181	0.000%
2026-09-09	210.8000	210.8000	206.9000	207.8000	+9.024%	6,184	13,061	+10.669%
2026-09-08	190.0000	190.6000	182.6000	190.6000	+8.431%	14	8,513	+20.656%
2026-09-04	168.0900	175.7800	168.0900	175.7800	+6.792%	111	8,511	+30.828%
2026-09-03	182.3000	182.8000	164.6000	164.6000	-14.271%	266	8,511	+39.714%
2026-09-02	206.9500	206.9500	190.7200	192.0000	-8.684%	718	8,308	+19.776%
2026-09-01	209.5500	210.9600	197.1100	210.2600	+12.067%	536	7,636	+9.374%
2026-08-31	194.9500	195.3000	187.6200	187.6200	-0.149%	14	6,952	+22.572%
2026-08-28	173.8000	187.9000	173.8000	187.9000	-1.027%	8	6,945	+22.390%
2026-08-27	189.1000	190.9000	180.3000	189.8500	-8.726%	18	6,947	+21.132%
2026-08-26	203.9400	210.0000	203.8100	208.0000	+0.731%	81	6,947	+10.563%
2026-08-25	209.6000	209.6000	206.4900	206.4900	-4.712%	107	6,896	+11.371%
2026-08-24	218.6900	221.5000	212.5000	216.7000	+2.010%	851	6,771	+6.124%
2026-08-21	209.6000	212.4300	209.6000	212.4300	-5.587%	3	6,347	+8.257%
2026-08-20	219.0000	225.0000	217.4700	225.0000	+10.527%	38	6,345	+2.209%
2026-08-19	206.1600	206.1600	201.2600	203.5700	-4.887%	47	6,325	+12.969%
2026-08-18	214.9700	216.4400	214.0300	214.0300	+6.218%	22	6,306	+7.448%
2026-08-17	192.1200	201.5000	192.1200	201.5000	+5.980%	29	6,305	+14.129%
2026-08-14	194.0000	195.3000	190.1300	190.1300	+1.079%	19	6,302	+20.954%
2026-08-13	195.9200	195.9200	188.1000	188.1000	-12.593%	17	6,302	+22.259%
2026-08-11	205.9300	215.7500	205.9300	215.2000	+3.626%	388	6,190	+6.863%
2026-08-10	205.2500	208.0200	205.2500	207.6700	-0.207%	13	6,051	+10.738%
2026-08-07	213.2300	213.2300	207.4000	208.1000	-5.064%	59	6,050	+10.509%
2026-08-06	215.7700	222.5000	213.9000	219.2000	+2.196%	103	6,048	+4.913%
2026-08-05	211.1800	219.2800	211.1800	214.4900	-1.434%	6	5,962	+7.217%
2026-08-04	243.6600	245.3100	217.6100	217.6100	-15.145%	1,110	5,961	+5.680%
2026-08-03	271.8000	271.8000	256.4500	256.4500	-15.167%	197	5,189	-10.326%
2026-07-31	309.3000	341.0300	302.3000	302.3000	-11.284%	18	5,116	-23.927%
2026-07-30	355.2000	366.3300	340.7500	340.7500	-15.926%	19	5,116	-32.511%
2026-07-29	375.6000	405.3000	334.1000	405.3000	+17.227%	11	5,116	-43.259%
2026-07-28	352.1500	352.1500	345.7400	345.7400	-2.242%	8	5,112	-33.485%
2026-07-27	321.1300	353.6700	321.1300	353.6700	-4.663%	10	5,112	-34.976%
2026-07-23	360.1700	379.7300	359.4200	370.9700	+20.837%	37	5,112	-38.008%
2026-07-22	314.4800	315.5600	305.6000	307.0000	-1.397%	168	5,204	-25.091%
2026-07-21	321.9800	321.9800	311.3500	311.3500	-4.710%	4	5,198	-26.138%
2026-07-17	353.6700	353.6700	326.7400	326.7400	+4.290%	963	5,121	-29.617%
2026-07-16	289.5000	313.6000	289.5000	313.3000	+7.295%	146	4,591	-26.598%
2026-07-15	292.4000	292.4000	292.0000	292.0000	-3.789%	204	4,603	-21.243%
2026-07-14	310.3000	310.3000	303.5000	303.5000	-4.820%	557	4,386	-24.227%
2026-07-13	302.0000	318.8700	296.9000	318.8700	+9.202%	577	4,376	-27.880%
2026-07-10	307.9600	307.9600	291.8000	292.0000	-5.806%	84	4,128	-21.243%
2026-07-09	318.0000	329.7000	310.0000	310.0000	-7.807%	104	4,042	-25.816%
2026-07-08	336.2500	336.2500	336.2500	336.2500	+3.650%	101	4,025	-31.607%
2026-07-07	333.1000	333.6000	317.8500	324.4100	+4.571%	129	3,865	-29.111%
2026-07-06	310.4500	310.4500	310.2300	310.2300	-1.854%	876	3,840	-25.871%
2026-07-02	315.9800	316.0900	315.9800	316.0900	-4.964%	48	3,956	-27.245%
2026-07-01	333.5000	333.5000	321.5000	332.6000	+0.605%	34	3,956	-30.857%
2026-06-30	348.5000	348.5000	330.6000	330.6000	-11.929%	177	3,936	-30.439%
2026-06-29	375.3800	375.3800	375.3800	375.3800	-5.327%	1	3,787	-38.737%
2026-06-25	390.0000	396.5000	390.0000	396.5000	-4.573%	2	3,880	-42.000%
2026-06-24	415.5000	415.5000	415.5000	415.5000	+16.295%	2	3,880	-44.652%
2026-06-22	351.6000	360.0100	351.6000	357.2800	+2.513%	45	3,880	-35.633%
2026-06-18	346.2200	348.5200	346.2000	348.5200	+1.817%	260	3,777	-34.015%
2026-06-17	343.2000	343.2000	342.3000	342.3000	+0.676%	3	3,777	-32.816%
2026-06-16	336.8000	340.0000	336.8000	340.0000	+2.595%	3	3,777	-32.362%
2026-06-15	330.7000	331.4000	327.3000	331.4000	-16.650%	4	3,539	-30.607%
2026-06-12	397.6000	397.6000	397.6000	397.6000	-1.462%	5	3,539	-42.160%
2026-06-09	390.9300	403.5000	390.5000	403.5000	+1.791%	1,010	3,539	-43.006%
2026-06-08	393.6500	396.4000	393.6500	396.4000	+2.934%	12	3,641	-41.985%
2026-06-05	378.7700	385.1000	378.3400	385.1000	+16.485%	644	3,629	-40.283%
2026-06-04	331.2800	331.2800	330.6000	330.6000	-4.091%	5	3,003	-30.439%
2026-06-03	345.2000	345.2000	344.7000	344.7000	+4.613%	302	2,998	-33.284%
2026-06-02	331.1000	331.1000	329.5000	329.5000	-0.768%	5	2,898	-30.206%
2026-06-01	343.8000	343.8000	332.0500	332.0500	-1.827%	40	2,893	-30.742%
2026-05-29	336.1000	338.4300	336.1000	338.2300	-2.835%	8	2,856	-32.008%
2026-05-28	347.2000	348.1700	347.2000	348.1000	-4.473%	47	2,854	-33.936%
2026-05-27	364.4000	364.4000	364.4000	364.4000	-6.034%	1	2,832	-36.891%
2026-05-22	374.8100	387.8000	374.8100	387.8000	-8.746%	5	2,832	-40.699%
2026-05-21	415.4500	424.9700	415.4500	424.9700	+3.314%	219	2,827	-45.886%
2026-05-20	411.3400	411.3400	411.3400	411.3400	-3.200%	1	2,827	-44.092%
2026-05-18	429.7000	429.7000	424.9400	424.9400	+6.688%	26	2,640	-45.882%
2026-05-14	398.9800	398.9800	398.3000	398.3000	-4.897%	3	2,640	-42.262%
2026-05-13	418.5000	419.3000	413.9000	418.8100	-4.322%	25	1,912	-45.090%
2026-05-08	437.7300	437.7300	437.7300	437.7300	-3.371%	5	1,912	-47.463%
2026-05-06	455.5000	457.8000	451.0000	453.0000	-19.088%	1,671	1,907	-49.234%
2026-04-28	559.8700	559.8700	559.8700	559.8700	+2.900%	1	351	-58.924%
2026-04-27	549.3500	549.3500	544.0900	544.0900	-0.180%	2	352	-57.733%
2026-04-24	544.6900	545.0700	544.6900	545.0700	-11.320%	2	354	-57.809%
2026-04-23	611.0600	614.6500	611.0600	614.6500	+8.709%	15	356	-62.585%
2026-04-21	565.4100	565.4100	565.4100	565.4100	-7.319%	1	332	-59.327%
2026-04-16	617.2300	629.2400	610.0600	610.0600	-22.348%	10	332	-62.304%
2026-03-05	785.6300	785.6300	785.6300	785.6300	+1.351%	2	323	-70.728%
2026-03-03	775.1600	775.1600	775.1600	775.1600	+12.693%	2	325	-70.333%
2026-01-22	688.3200	688.3200	687.8500	687.8500	+2.283%	52	323	-66.567%
2026-01-12	692.3800	692.3800	672.5000	672.5000	-4.572%	2	302	-65.804%
2026-01-08	704.7500	704.7500	704.7200	704.7200	-3.289%	2	302	-67.367%
2025-12-22	728.7900	728.8000	728.6900	728.6900	-3.234%	4	283	-68.441%
2025-12-19	753.0400	753.0400	753.0400	753.0400	-2.091%	1	283	-69.461%
2025-12-12	767.6300	769.1200	767.6300	769.1200	+2.774%	2	282	-70.100%
2025-12-05	748.3600	748.3600	748.3600	748.3600	-19.031%	1	281	-69.270%
2025-11-20	924.2500	924.2500	924.2500	924.2500	+18.121%	1	280	-75.118%
2025-10-24	782.4600	782.4600	782.4600	782.4600	-4.438%	1	281	-70.609%
2025-10-09	818.8000	818.8000	818.8000	818.8000	0.000%	560	280	-71.914%

.dark-mode .rkZmDp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rkZmDp{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P7650SPX Dec 18 2026 7650.00 Put (SPX261218P07650000)option OPRA

SPX20261218P7650
SPX Dec 18 2026 7650.00 Put (SPX261218P07650000)
option OPRA