Dark

SPX20261218P7800
SPX Dec 18 2026 7800.00 Put (SPX261218P07800000)
option OPRA

EOD

Sep 10, 2026

295.72+9.717%(+26.19)232

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	295.6000	303.4000	289.9100	295.7200	+9.717%	232	11,968	0.000%
2026-09-09	261.1000	277.3800	261.1000	269.5300	+11.579%	31	12,012	+9.717%
2026-09-08	246.7600	246.7600	239.3300	241.5600	+5.994%	703	11,985	+22.421%
2026-09-04	217.2900	230.4800	217.2900	227.9000	+4.965%	1,585	11,480	+29.759%
2026-09-03	235.1100	241.2200	214.2800	217.1200	-14.294%	458	11,480	+36.201%
2026-09-02	268.1000	268.1000	249.1200	253.3300	-8.946%	347	11,089	+16.733%
2026-09-01	270.9700	278.2200	259.3800	278.2200	+14.536%	45	11,161	+6.290%
2026-08-31	251.8300	255.0000	241.6200	242.9100	+1.128%	457	11,285	+21.741%
2026-08-28	233.0400	244.5300	219.1500	240.2000	+0.422%	1,296	11,151	+23.114%
2026-08-27	247.8500	252.8000	232.7500	239.1900	-7.423%	677	10,547	+23.634%
2026-08-26	270.1200	271.9600	257.3500	258.3700	-4.300%	957	10,652	+14.456%
2026-08-25	266.7700	271.3800	265.4000	269.9800	-2.801%	117	10,432	+9.534%
2026-08-24	276.3700	281.8300	276.3700	277.7600	+4.213%	802	10,377	+6.466%
2026-08-21	275.8600	276.0200	266.5300	266.5300	-4.012%	861	9,982	+10.952%
2026-08-20	269.4300	277.6700	266.3500	277.6700	+7.262%	887	9,463	+6.501%
2026-08-19	257.8300	259.7500	248.6300	258.8700	-4.662%	1,036	9,143	+14.235%
2026-08-18	270.3300	271.8000	266.4800	271.5300	+7.481%	387	8,682	+8.909%
2026-08-17	242.1000	252.7000	239.8600	252.6300	+5.681%	920	8,708	+17.057%
2026-08-14	233.9300	242.9300	233.8000	239.0500	+1.486%	1,524	8,431	+23.706%
2026-08-13	245.4600	245.4600	233.7000	235.5500	-6.739%	2,797	7,872	+25.544%
2026-08-12	255.8500	258.3300	250.7000	252.5700	-5.828%	1,096	5,839	+17.084%
2026-08-11	257.9400	268.7900	256.0600	268.2000	+3.273%	490	5,452	+10.261%
2026-08-10	258.9100	260.5600	252.6800	259.7000	-0.231%	897	5,691	+13.870%
2026-08-07	268.1700	269.9900	256.7000	260.3000	-3.607%	922	5,242	+13.607%
2026-08-06	276.5200	276.5200	270.0400	270.0400	+1.672%	40	4,691	+9.510%
2026-08-05	261.0900	269.6300	259.4000	265.6000	-1.227%	472	4,689	+11.340%
2026-08-04	303.7000	306.1000	264.5000	268.9000	-17.203%	1,164	4,682	+9.974%
2026-08-03	325.0600	325.1000	324.7700	324.7700	-21.987%	5	4,490	-8.945%
2026-07-31	415.6000	416.3000	415.6000	416.3000	-8.710%	4	4,490	-28.965%
2026-07-29	436.9600	461.2100	419.7200	456.0200	+9.620%	13	4,186	-35.152%
2026-07-28	438.5800	438.5800	415.4000	416.0000	-3.857%	4	4,186	-28.913%
2026-07-27	432.6900	432.6900	432.6900	432.6900	-0.734%	4	4,185	-31.655%
2026-07-24	437.4700	441.5000	435.8900	435.8900	-1.148%	246	4,189	-32.157%
2026-07-23	440.9500	440.9500	440.9500	440.9500	+18.084%	2	4,270	-32.936%
2026-07-22	376.3100	376.3100	373.4200	373.4200	-6.190%	4	4,272	-20.808%
2026-07-21	398.0600	398.0600	398.0600	398.0600	-1.351%	2	4,272	-25.710%
2026-07-20	403.5000	403.5100	403.5000	403.5100	+5.847%	4	4,274	-26.713%
2026-07-16	353.1800	381.2200	353.1800	381.2200	+7.021%	8	4,270	-22.428%
2026-07-15	356.8100	356.8100	356.2100	356.2100	-3.380%	2	4,273	-16.982%
2026-07-14	368.6700	368.6700	368.6700	368.6700	-3.345%	3	4,274	-19.787%
2026-07-13	381.4300	381.4300	381.4300	381.4300	+7.932%	3	4,272	-22.471%
2026-07-10	353.3200	353.4000	353.3200	353.4000	-6.384%	2	4,272	-16.321%
2026-07-09	377.5000	377.5000	377.5000	377.5000	-13.079%	7	4,272	-21.664%
2026-07-08	434.3000	434.3000	434.3000	434.3000	+9.498%	131	4,272	-31.909%
2026-07-07	389.0300	396.6300	385.0300	396.6300	+4.652%	57	4,273	-25.442%
2026-07-06	385.1000	385.1000	379.0000	379.0000	-11.268%	6	4,217	-21.974%
2026-07-02	409.1000	427.1300	409.1000	427.1300	+8.773%	6	4,216	-30.766%
2026-07-01	409.0000	409.0000	391.7600	392.6800	-3.518%	1,081	4,216	-24.692%
2026-06-30	406.6000	407.8600	406.6000	407.0000	-15.385%	52	3,550	-27.342%
2026-06-29	441.2000	481.0000	441.2000	481.0000	+0.229%	11	3,508	-38.520%
2026-06-26	491.5400	492.0400	476.4200	479.9000	+2.762%	35	3,514	-38.379%
2026-06-25	485.3900	488.6100	464.6000	467.0000	-5.133%	15	3,521	-36.677%
2026-06-24	480.5000	492.2700	470.1000	492.2700	+5.974%	11	3,526	-39.927%
2026-06-23	471.8700	482.3000	464.5200	464.5200	+9.751%	20	3,517	-36.339%
2026-06-22	420.1800	427.3000	418.3300	423.2500	+0.530%	22	3,522	-30.131%
2026-06-18	430.1000	430.1000	410.2300	421.0200	-1.546%	39	3,563	-29.761%
2026-06-17	410.2900	431.8900	407.0000	427.6300	+6.524%	15	3,563	-30.847%
2026-06-16	401.4100	401.4400	401.4100	401.4400	+2.907%	5	3,563	-26.335%
2026-06-15	401.7200	403.2600	390.1000	390.1000	-18.744%	65	3,536	-24.194%
2026-06-12	505.9600	505.9600	460.6500	480.0900	-2.282%	17	3,536	-38.403%
2026-06-11	534.1500	538.7300	491.3000	491.3000	-5.319%	9	3,536	-39.809%
2026-06-09	476.9900	518.9000	476.9900	518.9000	+14.623%	70	3,549	-43.010%
2026-06-08	456.0900	456.0900	448.2000	452.7000	-9.151%	11	3,556	-34.676%
2026-06-05	426.6000	498.3000	426.6000	498.3000	+28.065%	21	3,563	-40.654%
2026-06-04	391.9200	391.9600	389.1000	389.1000	-4.163%	26	3,576	-23.999%
2026-06-03	403.9700	406.0000	403.9700	406.0000	+4.464%	23	3,567	-27.163%
2026-06-02	395.2100	395.2100	386.6000	388.6500	+0.090%	303	3,545	-23.911%
2026-06-01	401.6000	401.6000	384.8500	388.3000	-1.932%	464	3,341	-23.842%
2026-05-29	396.4600	403.3000	395.9500	395.9500	-3.221%	110	3,016	-25.314%
2026-05-28	409.1300	409.1300	409.1300	409.1300	-6.965%	100	2,923	-27.720%
2026-05-27	440.6300	440.6300	434.7100	439.7600	-3.451%	3	2,823	-32.754%
2026-05-22	452.7400	457.4500	452.7400	455.4800	-8.019%	48	2,821	-35.075%
2026-05-21	495.1900	495.1900	495.1900	495.1900	-4.694%	1	2,798	-40.282%
2026-05-19	515.5500	526.9800	511.9100	519.5800	+4.449%	99	2,798	-43.085%
2026-05-18	497.3000	524.4000	493.5300	497.4500	+2.836%	802	2,673	-40.553%
2026-05-15	498.1700	498.3200	482.9700	483.7300	+5.154%	108	2,673	-38.867%
2026-05-14	465.8200	465.8300	459.9000	460.0200	-5.598%	80	2,257	-35.716%
2026-05-13	482.5000	489.5600	482.5000	487.3000	-5.241%	45	2,295	-39.315%
2026-05-12	521.1800	534.7300	514.0000	514.2500	+1.846%	105	2,295	-42.495%
2026-05-11	496.7300	508.3400	496.7300	504.9300	+0.109%	434	2,295	-41.433%
2026-05-08	508.7900	508.7900	504.1000	504.3800	-4.263%	72	1,894	-41.370%
2026-05-07	526.8400	526.8400	526.8400	526.8400	+0.293%	1	1,867	-43.869%
2026-05-06	525.3000	525.3000	525.3000	525.3000	-8.628%	1	1,866	-43.705%
2026-05-05	574.9000	574.9000	574.9000	574.9000	-3.608%	1	1,867	-48.561%
2026-05-04	595.5100	596.4200	595.5100	596.4200	+4.124%	25	1,866	-50.417%
2026-05-01	578.0400	578.0400	566.1700	572.8000	-5.252%	704	1,282	-48.373%
2026-04-30	649.1400	649.1400	604.4900	604.5500	-8.342%	9	1,282	-51.084%
2026-04-28	665.2700	665.2700	659.5700	659.5700	+4.657%	2	1,273	-55.165%
2026-04-27	630.2200	630.2200	630.2200	630.2200	-1.583%	3	1,272	-53.077%
2026-04-24	640.3500	640.3600	640.3500	640.3600	-4.424%	73	1,269	-53.820%
2026-04-23	655.0000	670.0000	655.0000	670.0000	+1.669%	5	1,234	-55.863%
2026-04-22	659.0000	659.0000	659.0000	659.0000	-2.039%	1	1,229	-55.126%
2026-04-20	672.7200	672.7200	672.7200	672.7200	-45.549%	2	1,229	-56.041%
2026-03-27	1,235.4700	1,235.4700	1,235.4700	1,235.4700	+36.307%	1	1,227	-76.064%
2026-03-10	906.3900	906.3900	906.3900	906.3900	-6.260%	1	1,228	-67.374%
2026-03-06	966.9200	966.9200	966.9200	966.9200	+12.151%	1	1,228	-69.416%
2026-02-27	862.1600	862.1600	862.1600	862.1600	+10.065%	20	1,228	-65.700%
2026-02-25	783.3200	783.3200	783.3200	783.3200	-10.054%	1	1,207	-62.248%
2026-02-17	870.8800	870.8800	870.8800	870.8800	+9.307%	1	1,207	-66.044%
2026-01-14	796.7300	796.7300	796.7300	796.7300	+2.552%	1	1,208	-62.883%
2026-01-13	776.9000	776.9000	776.9000	776.9000	-9.181%	1	1,207	-61.936%
2026-01-02	855.4400	855.4400	855.4400	855.4400	+8.371%	1	1,206	-65.431%
2025-12-26	788.6600	789.3600	788.5400	789.3600	-3.668%	4	1,205	-62.537%
2025-12-23	819.4200	819.4200	819.4200	819.4200	-4.398%	1,001	1,205	-63.911%
2025-12-15	857.1200	857.1200	857.1200	857.1200	+3.742%	1	204	-65.498%
2025-12-12	826.2000	826.2000	826.2000	826.2000	-46.051%	3	203	-64.207%
2025-05-30	1,531.7600	1,531.7600	1,531.4500	1,531.4500	0.000%	4	1	-80.690%

.dark-mode .PyrNMQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PyrNMQ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P7800SPX Dec 18 2026 7800.00 Put (SPX261218P07800000)option OPRA

SPX20261218P7800
SPX Dec 18 2026 7800.00 Put (SPX261218P07800000)
option OPRA