Dark

SPX20261218P7750
SPX Dec 18 2026 7750.00 Put (SPX261218P07750000)
option OPRA

EOD

Sep 10, 2026

263.80+7.323%(+18.00)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	265.6900	265.6900	263.8000	263.8000	+7.323%	3	9,302	0.000%
2026-09-09	252.4000	252.9200	240.9000	245.8000	+8.087%	97	9,304	+7.323%
2026-09-08	222.0000	227.4100	217.3700	227.4100	+8.939%	255	9,302	+16.002%
2026-09-04	198.2000	210.3900	198.1600	208.7500	+5.429%	4,092	5,611	+26.371%
2026-09-03	212.6000	216.3900	196.2500	198.0000	-14.397%	126	5,611	+33.232%
2026-09-02	245.8400	245.8400	228.3000	231.3000	-8.822%	120	5,619	+14.051%
2026-09-01	237.2300	255.2500	235.0800	253.6800	+12.862%	1,365	5,509	+3.989%
2026-08-31	230.6400	234.5300	224.7700	224.7700	+1.660%	169	4,820	+17.364%
2026-08-28	201.4300	226.2000	201.4300	221.1000	+0.591%	684	4,672	+19.313%
2026-08-27	219.5700	220.4600	217.9600	219.8000	-9.473%	98	4,085	+20.018%
2026-08-26	242.8000	242.8000	242.8000	242.8000	-2.018%	1	3,989	+8.649%
2026-08-25	247.6000	248.8000	246.2000	247.8000	-2.306%	21	3,988	+6.457%
2026-08-24	253.6500	253.6500	253.6500	253.6500	+2.381%	10	3,977	+4.002%
2026-08-21	251.8000	251.8000	246.5800	247.7500	-5.439%	447	3,977	+6.478%
2026-08-20	262.0000	262.0000	262.0000	262.0000	+9.992%	1	4,065	+0.687%
2026-08-19	240.5000	240.5000	231.4800	238.2000	-4.452%	258	4,065	+10.747%
2026-08-18	250.7900	251.6300	248.2000	249.3000	+6.348%	611	3,915	+5.816%
2026-08-17	223.4700	234.4200	223.4700	234.4200	+6.072%	2	3,416	+12.533%
2026-08-13	228.3000	228.3000	220.0000	221.0000	-5.069%	22	3,414	+19.367%
2026-08-12	237.6000	240.0000	232.8000	232.8000	-6.506%	150	3,411	+13.316%
2026-08-11	241.5000	249.6000	241.5000	249.0000	+3.577%	1,311	3,348	+5.944%
2026-08-10	239.4300	241.7000	236.6000	240.4000	-0.332%	237	2,598	+9.734%
2026-08-07	247.4400	247.4400	239.5500	241.2000	-5.371%	151	2,513	+9.370%
2026-08-06	256.9000	258.6500	254.8900	254.8900	+3.905%	764	2,458	+3.496%
2026-08-05	243.1200	249.9700	242.2700	245.3100	-3.349%	76	1,844	+7.537%
2026-08-04	280.0000	280.0000	250.3000	253.8100	-14.772%	9	1,883	+3.936%
2026-08-03	323.0400	323.0400	297.4800	297.8000	-12.955%	40	1,887	-11.417%
2026-07-31	346.3800	346.3800	342.0200	342.1200	-14.363%	101	1,886	-22.893%
2026-07-30	417.6100	417.6100	399.5000	399.5000	-13.371%	4	1,786	-33.967%
2026-07-29	406.4600	461.1600	406.3100	461.1600	+21.688%	9	1,786	-42.796%
2026-07-28	413.0000	413.0000	378.9700	378.9700	-8.682%	6	1,786	-30.390%
2026-07-27	415.0000	415.0000	415.0000	415.0000	+7.784%	1	1,787	-36.434%
2026-07-24	406.8000	406.8000	382.7400	385.0300	+2.130%	202	1,787	-31.486%
2026-07-21	377.0000	377.0000	377.0000	377.0000	+12.976%	2	1,607	-30.027%
2026-07-16	333.7000	333.7000	333.7000	333.7000	+0.877%	3	1,609	-20.947%
2026-07-15	331.2200	332.0800	330.0900	330.8000	-1.881%	80	1,609	-20.254%
2026-07-10	344.1000	344.2000	337.1400	337.1400	-10.399%	15	1,589	-21.754%
2026-07-07	360.1500	378.3000	360.0900	376.2700	+7.493%	4	1,588	-29.891%
2026-07-06	364.0200	364.1700	350.0400	350.0400	-12.114%	21	1,586	-24.637%
2026-07-02	400.2000	400.2000	398.2900	398.2900	-12.491%	8	1,586	-33.767%
2026-06-26	450.2200	455.1400	450.2200	455.1400	-1.508%	3	1,586	-42.040%
2026-06-25	462.1100	462.1100	462.1100	462.1100	+7.668%	2	1,595	-42.914%
2026-06-24	428.4800	429.2000	428.4800	429.2000	-5.132%	2	1,595	-38.537%
2026-06-23	452.4200	452.4200	452.4200	452.4200	+12.512%	1	1,595	-41.691%
2026-06-22	402.1100	402.1100	402.1100	402.1100	+2.579%	1	1,595	-34.396%
2026-06-18	392.0000	392.0000	392.0000	392.0000	-8.973%	1	1,595	-32.704%
2026-06-17	433.9100	433.9100	430.6400	430.6400	+12.017%	5	1,595	-38.742%
2026-06-16	373.2000	384.4400	373.2000	384.4400	+3.847%	27	1,595	-31.381%
2026-06-15	383.1900	383.1900	367.7000	370.2000	-26.851%	265	1,378	-28.741%
2026-06-10	508.4100	508.4100	506.0900	506.0900	+2.406%	2	1,378	-47.875%
2026-06-09	494.2000	494.2000	494.2000	494.2000	+4.244%	2	1,379	-46.621%
2026-06-05	397.4300	474.0800	397.4300	474.0800	+27.864%	4	1,379	-44.355%
2026-06-04	388.1700	388.1700	370.3200	370.7700	-3.970%	142	1,378	-28.851%
2026-06-03	381.4300	388.9000	381.3400	386.1000	+5.290%	336	1,309	-31.676%
2026-06-02	374.3500	374.5900	366.4300	366.7000	-0.884%	589	992	-28.061%
2026-06-01	378.7700	379.6400	364.7000	369.9700	-1.969%	314	724	-28.697%
2026-05-29	381.4500	381.4500	377.4000	377.4000	-2.586%	10	657	-30.101%
2026-05-28	386.5700	388.1300	386.5700	387.4200	-6.332%	165	653	-31.909%
2026-05-27	411.5300	415.8200	411.5300	413.6100	-0.116%	5	488	-36.220%
2026-05-26	414.0900	414.0900	414.0900	414.0900	-2.562%	1	490	-36.294%
2026-05-22	424.9800	424.9800	424.9800	424.9800	-5.282%	1	489	-37.926%
2026-05-21	462.2100	462.2100	448.6800	448.6800	-2.157%	12	490	-41.205%
2026-05-20	458.5700	458.5700	458.5700	458.5700	-6.160%	2	490	-42.473%
2026-05-19	480.9000	488.6700	480.9000	488.6700	+4.631%	81	415	-46.017%
2026-05-18	474.9000	476.9000	467.0400	467.0400	+0.829%	28	415	-43.517%
2026-05-13	461.1000	465.3000	459.0000	463.2000	-8.944%	17	415	-43.048%
2026-05-12	508.7000	508.7000	508.7000	508.7000	+6.090%	2	417	-48.142%
2026-05-11	479.5000	479.5000	479.5000	479.5000	-0.119%	1	417	-44.984%
2026-05-08	482.9500	483.5700	480.0700	480.0700	-3.354%	7	409	-45.050%
2026-05-06	504.6000	504.6000	496.6000	496.7300	-14.270%	4	409	-46.893%
2026-05-04	579.4100	579.4100	579.4100	579.4100	+8.345%	1	414	-54.471%
2026-05-01	535.0800	535.0800	534.7800	534.7800	-12.953%	7	419	-50.671%
2026-04-28	618.0200	618.0200	614.3600	614.3600	-0.299%	2	419	-57.061%
2026-04-24	614.7800	616.2000	614.7800	616.2000	-4.881%	2	417	-57.189%
2026-04-23	613.5100	647.8200	612.2900	647.8200	+2.599%	7	415	-59.279%
2026-04-22	627.1000	631.4100	627.1000	631.4100	+0.372%	2	409	-58.220%
2026-04-21	631.6700	631.6700	619.1500	629.0700	+1.166%	15	396	-58.065%
2026-04-17	630.8800	630.8800	608.4500	621.8200	-29.141%	12	396	-57.576%
2026-04-08	877.5400	877.5400	877.5400	877.5400	+5.149%	3	392	-69.939%
2026-02-17	834.5700	834.5700	834.5700	834.5700	+13.844%	1	392	-68.391%
2026-01-26	733.0800	733.0800	733.0800	733.0800	-1.435%	1	293	-64.015%
2026-01-13	743.7500	743.7500	743.7500	743.7500	+2.829%	1	292	-64.531%
2026-01-12	723.2500	723.3100	723.2500	723.2900	-2.666%	4	291	-63.528%
2026-01-09	743.1000	743.1000	743.1000	743.1000	-7.927%	1	289	-64.500%
2026-01-02	808.0000	808.0000	807.0800	807.0800	+6.877%	4	288	-67.314%
2025-12-26	754.5700	755.5500	754.1200	755.1500	+0.856%	162	286	-65.067%
2025-12-24	748.7400	748.7400	748.7400	748.7400	-2.054%	1	256	-64.767%
2025-12-23	764.4400	764.4400	764.4400	764.4400	-2.750%	1	256	-65.491%
2025-12-22	793.5600	793.5700	782.6900	786.0600	-8.967%	67	256	-66.440%
2025-12-18	862.3300	863.4900	862.0500	863.4900	+4.933%	14	249	-69.450%
2025-12-15	832.7700	832.7700	822.9000	822.9000	-1.464%	2	249	-67.943%
2025-12-12	835.3600	835.3600	835.1300	835.1300	+1.436%	2	248	-68.412%
2025-12-03	823.3100	823.3100	823.3100	823.3100	+0.955%	3	248	-67.959%
2025-10-31	816.8100	816.8100	815.2100	815.5200	+1.317%	40	45	-67.653%
2025-10-29	810.9500	810.9500	804.9200	804.9200	0.000%	25	25	-67.227%

.dark-mode .y5Hk2V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y5Hk2V{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P7750SPX Dec 18 2026 7750.00 Put (SPX261218P07750000)option OPRA

SPX20261218P7750
SPX Dec 18 2026 7750.00 Put (SPX261218P07750000)
option OPRA