Dark

SPX20261218P7675
SPX Dec 18 2026 7675.00 Put (SPX261218P07675000)
option OPRA

EOD

Sep 10, 2026

239.53+11.982%(+25.63)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	232.6600	240.6300	232.6600	239.5300	+11.982%	56	2,709	0.000%
2026-09-09	206.9200	215.8500	206.9200	213.9000	+10.743%	5	2,703	+11.982%
2026-09-08	197.7800	197.7800	191.5500	193.1500	+5.662%	61	2,704	+24.012%
2026-09-04	173.2400	182.8000	173.2400	182.8000	+6.020%	60	2,657	+31.034%
2026-09-03	177.3300	177.3300	172.2900	172.4200	-13.923%	23	2,657	+38.922%
2026-09-02	203.0500	203.0500	200.0700	200.3100	-10.352%	200	2,647	+19.580%
2026-09-01	218.3000	224.0000	207.3000	223.4400	+11.877%	9	2,655	+7.201%
2026-08-31	201.9700	201.9700	199.7200	199.7200	+4.620%	2	2,647	+19.933%
2026-08-27	190.9000	190.9000	190.9000	190.9000	-8.573%	1	2,645	+25.474%
2026-08-26	214.5000	215.0000	208.8000	208.8000	-8.421%	21	2,649	+14.717%
2026-08-24	228.0000	228.0000	228.0000	228.0000	-2.104%	20	2,649	+5.057%
2026-08-20	224.7300	233.3000	222.4000	232.9000	+4.910%	141	2,651	+2.847%
2026-08-18	224.0900	225.1500	222.0000	222.0000	+6.053%	19	2,601	+7.896%
2026-08-17	198.6400	209.3300	198.6400	209.3300	+5.974%	21	2,598	+14.427%
2026-08-14	195.6000	197.5300	195.1000	197.5300	+0.724%	20	2,610	+21.263%
2026-08-13	203.3800	203.3800	196.1100	196.1100	-6.378%	232	2,615	+22.141%
2026-08-12	211.8500	214.3000	208.0900	209.4700	-6.361%	52	2,766	+14.351%
2026-08-11	213.6200	223.7000	213.6200	223.7000	+4.586%	4	2,760	+7.076%
2026-08-10	212.8400	215.3100	211.2400	213.8900	-1.114%	17	2,758	+11.987%
2026-08-07	220.8000	220.8000	215.4300	216.3000	-5.090%	35	2,761	+10.740%
2026-08-06	228.5700	229.0000	220.3200	227.9000	+3.169%	27	2,779	+5.103%
2026-08-05	218.2000	225.7000	217.9700	220.9000	-0.986%	146	2,793	+8.434%
2026-08-04	252.0700	252.0700	222.6000	223.1000	-16.062%	29	2,893	+7.364%
2026-08-03	267.4300	268.2700	265.7900	265.7900	-22.393%	4	2,900	-9.880%
2026-07-30	375.5100	375.5100	342.4800	342.4800	-19.299%	5	2,898	-30.060%
2026-07-29	393.5700	425.6700	393.5700	424.3800	+19.362%	11	2,902	-43.558%
2026-07-28	367.7800	367.7800	355.5400	355.5400	-2.236%	8	2,898	-32.629%
2026-07-27	330.6800	374.3400	330.6800	363.6700	-1.806%	106	3,096	-34.135%
2026-07-24	370.3600	370.3600	370.3600	370.3600	-2.869%	1,001	2,990	-35.325%
2026-07-23	369.4000	388.0000	368.5000	381.3000	+17.613%	38	3,409	-37.181%
2026-07-22	318.7800	324.2000	318.7500	324.2000	-1.462%	52	3,421	-26.117%
2026-07-21	332.7300	332.7300	329.0100	329.0100	-9.675%	4	3,430	-27.197%
2026-07-17	369.5000	370.7000	364.2500	364.2500	+14.328%	182	3,430	-34.240%
2026-07-16	314.3000	323.9000	314.3000	318.6000	+6.200%	820	3,250	-24.818%
2026-07-15	302.1000	302.1000	299.9000	300.0000	-3.723%	4	2,783	-20.157%
2026-07-14	312.9600	312.9600	311.6000	311.6000	-5.887%	176	2,779	-23.129%
2026-07-13	331.0900	331.0900	331.0900	331.0900	+3.501%	201	2,768	-27.654%
2026-07-09	328.7500	328.7500	319.8600	319.8900	-10.545%	15	2,737	-25.121%
2026-07-08	357.6000	357.6000	357.6000	357.6000	+6.737%	1	2,729	-33.017%
2026-07-07	328.1200	335.1700	328.1200	335.0300	+2.143%	17	2,729	-28.505%
2026-07-06	328.0000	328.0000	328.0000	328.0000	-9.580%	1	2,718	-26.973%
2026-07-02	337.2100	362.7500	326.0500	362.7500	+6.108%	317	2,524	-33.968%
2026-07-01	341.8700	341.8700	341.8700	341.8700	-0.590%	1	2,524	-29.935%
2026-06-30	347.4300	347.4300	343.9000	343.9000	-11.121%	9	2,523	-30.349%
2026-06-29	386.9300	386.9300	386.9300	386.9300	-4.296%	1	2,362	-38.095%
2026-06-24	400.5100	404.3000	399.7800	404.3000	-2.107%	16	2,358	-40.754%
2026-06-23	404.1500	413.0000	404.1500	413.0000	+13.359%	960	2,356	-42.002%
2026-06-22	341.3000	366.8500	341.3000	364.3300	+0.671%	93	2,640	-34.255%
2026-06-18	359.7000	364.0100	358.2000	361.9000	-8.000%	269	1,567	-33.813%
2026-06-17	351.2000	395.6700	351.2000	393.3700	+13.954%	881	1,567	-39.108%
2026-06-16	346.6600	346.6600	345.2000	345.2000	+1.054%	660	1,567	-30.611%
2026-06-15	340.2000	341.6000	336.8000	341.6000	-19.680%	468	487	-29.880%
2026-06-09	383.7000	425.3000	383.0000	425.3000	-4.060%	7	487	-43.680%
2026-06-05	443.3000	443.3000	443.3000	443.3000	+30.153%	1	483	-45.967%
2026-06-04	361.4000	361.5000	340.6000	340.6000	-3.725%	3	483	-29.674%
2026-06-03	350.1000	353.8200	350.0000	353.7800	+3.113%	8	484	-32.294%
2026-05-29	347.3800	347.3800	343.1000	343.1000	-4.106%	107	477	-30.187%
2026-05-28	358.3000	358.5700	357.7800	357.7900	-6.092%	8	424	-33.053%
2026-05-27	380.1000	381.1000	380.1000	381.0000	+0.411%	131	421	-37.131%
2026-05-26	375.5700	379.4400	375.5000	379.4400	-2.832%	4	329	-36.873%
2026-05-22	390.3000	390.5000	390.3000	390.5000	-4.621%	2	327	-38.661%
2026-05-21	409.4200	409.4200	409.4200	409.4200	-5.365%	1	327	-41.495%
2026-05-18	432.6300	432.6300	432.6300	432.6300	+6.570%	10	327	-44.634%
2026-05-14	421.5000	421.5000	405.9600	405.9600	-5.591%	197	326	-40.997%
2026-05-13	440.0000	440.0000	425.4000	430.0000	-7.228%	23	127	-44.295%
2026-05-12	461.8700	463.5000	461.8700	463.5000	-1.425%	5	127	-48.321%
2026-05-07	470.2000	470.2000	470.2000	470.2000	+0.427%	1	127	-49.058%
2026-05-06	467.2000	471.7000	467.2000	468.2000	-10.884%	7	128	-48.840%
2026-04-30	550.0000	550.0000	525.3800	525.3800	-16.035%	2	123	-54.408%
2026-04-16	625.7100	625.7100	625.7100	625.7100	-24.020%	1	122	-61.719%
2026-04-08	824.6200	824.6200	823.5200	823.5200	+2.614%	2	121	-70.914%
2026-03-05	802.5400	802.5400	802.5400	802.5400	+1.278%	1	120	-70.154%
2026-03-03	792.4100	792.4100	792.4100	792.4100	+6.755%	1	121	-69.772%
2025-12-22	743.1700	743.1800	742.2700	742.2700	0.000%	4	2	-67.730%

.dark-mode .LrBYmk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LrBYmk{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P7675SPX Dec 18 2026 7675.00 Put (SPX261218P07675000)option OPRA

SPX20261218P7675
SPX Dec 18 2026 7675.00 Put (SPX261218P07675000)
option OPRA