Dark

SPX20261218P7700
SPX Dec 18 2026 7700.00 Put (SPX261218P07700000)
option OPRA

EOD

Sep 10, 2026

250.46+11.143%(+25.11)550

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	248.1700	255.2200	244.0000	250.4600	+11.143%	550	20,959	0.000%
2026-09-09	217.9000	232.1700	216.6000	225.3500	+7.638%	661	20,446	+11.143%
2026-09-08	196.0300	209.3600	196.0300	209.3600	+10.213%	1,183	20,170	+19.631%
2026-09-04	182.4800	192.4000	182.0600	189.9600	+5.827%	5,678	14,847	+31.849%
2026-09-03	197.4900	200.6000	179.5000	179.5000	-14.361%	6,501	14,847	+39.532%
2026-09-02	227.1300	227.1300	208.5000	209.6000	-9.327%	1,144	11,796	+19.494%
2026-09-01	227.7900	239.1000	214.4500	231.1600	+11.752%	887	11,404	+8.349%
2026-08-31	208.5300	217.3700	206.8500	206.8500	+2.239%	934	10,656	+21.083%
2026-08-28	198.0600	208.9000	185.0300	202.3200	+1.617%	131	10,594	+23.794%
2026-08-27	215.2000	215.2000	197.4200	199.1000	-8.628%	1,217	10,458	+25.796%
2026-08-26	226.6000	230.2700	217.9000	217.9000	-3.035%	1,502	10,019	+14.943%
2026-08-25	225.4400	233.5500	224.3800	224.7200	-4.691%	148	9,780	+11.454%
2026-08-24	234.7600	239.5800	230.3100	235.7800	+2.433%	150	9,844	+6.226%
2026-08-21	235.0000	235.2000	224.0500	230.1800	-5.198%	938	9,813	+8.810%
2026-08-20	232.9000	242.9900	230.3000	242.8000	+10.434%	509	9,935	+3.155%
2026-08-19	223.1000	223.1000	213.1600	219.8600	-4.860%	1,063	9,708	+13.918%
2026-08-18	231.8800	234.1700	229.9000	231.0900	+6.273%	1,048	9,401	+8.382%
2026-08-17	206.8100	217.5500	206.8100	217.4500	+6.084%	195	8,974	+15.181%
2026-08-14	201.3200	208.4700	201.3200	204.9800	-0.107%	31	8,916	+22.188%
2026-08-13	213.3000	213.3000	203.1300	205.2000	-6.297%	28	8,901	+22.057%
2026-08-12	220.3900	223.3500	217.7700	218.9900	-5.363%	287	8,908	+14.371%
2026-08-11	224.3700	232.1700	219.6000	231.4000	+3.165%	534	8,979	+8.237%
2026-08-10	224.7800	225.1000	216.8000	224.3000	-1.536%	826	9,049	+11.663%
2026-08-07	230.9800	230.9800	222.3100	227.8000	-4.205%	36	8,731	+9.947%
2026-08-06	231.1500	239.8200	230.1300	237.8000	+1.174%	817	8,572	+5.324%
2026-08-05	224.8300	235.6900	224.8300	235.0400	+0.863%	864	8,069	+6.561%
2026-08-04	260.8300	261.4200	228.9000	233.0300	-15.449%	1,453	7,964	+7.480%
2026-08-03	289.1500	289.1500	275.6100	275.6100	-14.492%	1,196	7,100	-9.125%
2026-07-31	350.2300	350.2300	322.3200	322.3200	-9.770%	20	7,225	-22.295%
2026-07-30	377.8600	388.9100	357.2200	357.2200	-5.911%	8	7,200	-29.886%
2026-07-29	368.4700	409.7000	368.4700	379.6600	+6.318%	73	7,206	-34.030%
2026-07-28	376.2600	387.0400	351.7100	357.1000	-4.155%	25	7,211	-29.863%
2026-07-27	353.4000	383.2400	353.4000	372.5800	+0.485%	101	7,218	-32.777%
2026-07-24	382.6900	385.0600	360.4400	370.7800	-6.979%	49	7,343	-32.451%
2026-07-23	388.2100	398.6000	383.9500	398.6000	+19.191%	42	7,350	-37.165%
2026-07-22	328.3300	340.4100	325.4500	334.4200	+0.696%	15	7,368	-25.106%
2026-07-21	343.9300	346.4500	331.5100	332.1100	-4.935%	53	7,370	-24.585%
2026-07-20	336.1600	349.8100	336.1500	349.3500	-4.006%	32	7,364	-28.307%
2026-07-17	376.0600	376.0600	348.3700	363.9300	+9.750%	8	7,370	-31.179%
2026-07-16	315.0000	331.7000	311.0000	331.6000	+6.968%	777	7,373	-24.469%
2026-07-15	310.2000	310.2000	309.9000	310.0000	-4.321%	428	7,255	-19.206%
2026-07-14	329.6600	329.6600	323.0000	324.0000	-4.422%	203	7,204	-22.698%
2026-07-13	328.9000	338.9900	321.3200	338.9900	+8.982%	273	7,170	-26.116%
2026-07-10	322.4000	341.1000	310.7500	311.0500	-5.828%	242	7,210	-19.479%
2026-07-09	340.5000	340.5000	328.5900	330.3000	-13.674%	112	7,045	-24.172%
2026-07-08	365.9000	389.4700	365.9000	382.6200	+10.744%	5	7,087	-34.541%
2026-07-07	337.3500	345.6900	337.3500	345.5000	+5.092%	61	7,035	-27.508%
2026-07-06	337.4000	337.4000	326.8500	328.7600	-12.494%	34	7,053	-23.817%
2026-07-02	336.3000	375.7000	336.3000	375.7000	+5.471%	24	7,033	-33.335%
2026-07-01	349.9900	356.2100	348.6900	356.2100	+0.675%	7	7,033	-29.688%
2026-06-30	358.2800	358.2800	353.8200	353.8200	-19.341%	7	7,029	-29.213%
2026-06-24	415.6400	438.6600	404.5800	438.6600	+1.424%	78	6,636	-42.903%
2026-06-23	415.8000	432.5000	410.3900	432.5000	+14.237%	53	6,620	-42.090%
2026-06-22	356.5000	379.9500	351.3200	378.6000	+2.903%	268	6,641	-33.846%
2026-06-18	370.3400	370.3400	367.0500	367.9200	-9.702%	16	5,879	-31.925%
2026-06-17	358.5700	407.4500	358.0000	407.4500	+12.276%	616	5,879	-38.530%
2026-06-16	357.7900	362.9000	357.7900	362.9000	+3.947%	89	5,879	-30.984%
2026-06-15	356.1200	359.8400	346.6000	349.1200	-16.400%	2,308	3,847	-28.260%
2026-06-12	457.9400	457.9400	411.4400	417.6100	-5.774%	55	3,847	-40.025%
2026-06-11	484.4400	503.8300	443.2000	443.2000	+0.090%	41	3,847	-43.488%
2026-06-09	442.8000	442.8000	442.8000	442.8000	+6.722%	44	3,827	-43.437%
2026-06-08	414.9100	414.9100	414.9100	414.9100	+16.810%	4	3,867	-39.635%
2026-06-04	371.2000	371.4000	355.2000	355.2000	-3.281%	465	3,806	-29.488%
2026-06-03	353.4000	367.2500	353.4000	367.2500	+5.562%	1,265	3,542	-31.801%
2026-06-02	355.7000	356.0000	347.1000	347.9000	-0.696%	209	3,222	-28.008%
2026-06-01	359.5000	360.7000	344.5000	350.3400	-2.805%	151	3,332	-28.509%
2026-05-29	356.4700	360.4500	354.0600	360.4500	-1.570%	1,122	2,988	-30.515%
2026-05-28	384.9000	385.4000	365.5000	366.2000	-5.228%	368	2,998	-31.606%
2026-05-27	388.6000	397.5000	385.4000	386.4000	-0.847%	217	2,929	-35.181%
2026-05-26	387.9000	396.1000	383.6000	389.7000	-4.086%	830	2,797	-35.730%
2026-05-22	406.2000	411.8000	398.4000	406.3000	-8.087%	379	2,104	-38.356%
2026-05-20	442.0500	442.0500	442.0500	442.0500	-5.897%	1	1,978	-43.341%
2026-05-18	469.7500	469.7500	469.7500	469.7500	+13.261%	2	1,805	-46.682%
2026-05-14	432.0500	432.0500	414.7500	414.7500	-5.952%	50	1,805	-39.612%
2026-05-13	452.2200	452.2200	435.9400	441.0000	-7.568%	52	823	-43.206%
2026-05-12	476.5900	477.8800	476.5900	477.1100	+3.674%	90	823	-47.505%
2026-05-08	458.8600	460.4200	458.8600	460.2000	-5.033%	7	823	-45.576%
2026-05-07	469.7000	484.5900	469.7000	484.5900	+2.883%	20	821	-48.315%
2026-05-06	484.2100	484.2100	471.0100	471.0100	-9.779%	8	753	-46.825%
2026-05-05	521.9200	522.0600	513.9500	522.0600	-0.174%	3	759	-52.025%
2026-05-01	517.1400	522.9700	505.8500	522.9700	-13.878%	32	770	-52.108%
2026-04-29	589.7400	607.2400	587.7100	607.2400	+0.738%	26	770	-58.754%
2026-04-28	598.7400	602.7900	598.7400	602.7900	+4.186%	3	770	-58.450%
2026-04-24	594.4000	594.4000	578.5700	578.5700	-5.090%	21	769	-56.711%
2026-04-23	609.6000	609.6000	609.6000	609.6000	-1.182%	3	754	-58.914%
2026-04-21	619.5500	628.4500	609.2900	616.8900	+2.414%	23	742	-59.400%
2026-04-20	601.4000	611.5500	601.4000	602.3500	-0.139%	12	742	-58.420%
2026-04-17	612.3800	612.3800	603.1900	603.1900	-7.704%	12	731	-58.477%
2026-04-15	670.7000	670.7000	653.5400	653.5400	-20.346%	6	730	-61.676%
2026-03-05	820.4700	820.4700	820.4700	820.4700	+1.366%	1	728	-69.474%
2026-03-03	809.4100	809.4100	809.4100	809.4100	+4.710%	1	729	-69.056%
2026-02-27	773.0000	773.0000	773.0000	773.0000	+3.961%	1	728	-67.599%
2026-02-20	773.7500	773.7500	743.5500	743.5500	-8.771%	40	729	-66.316%
2026-02-13	770.4100	815.0400	770.4100	815.0400	+9.728%	40	692	-69.270%
2026-01-14	730.6900	742.7800	730.6900	742.7800	+5.651%	142	542	-66.281%
2026-01-12	723.5400	723.5400	703.0500	703.0500	-3.943%	4	403	-64.375%
2025-12-23	731.7800	731.9100	731.7800	731.9100	-3.669%	2	393	-65.780%
2025-12-22	759.2500	759.8000	759.0200	759.7900	-3.310%	160	371	-67.036%
2025-12-19	785.8000	785.8000	785.8000	785.8000	-21.249%	1	371	-68.127%
2025-08-28	997.1900	997.8300	996.4200	997.8300	0.000%	4	2	-74.900%

.dark-mode .sc5GW6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sc5GW6{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P7700SPX Dec 18 2026 7700.00 Put (SPX261218P07700000)option OPRA

SPX20261218P7700
SPX Dec 18 2026 7700.00 Put (SPX261218P07700000)
option OPRA