Dark

SPX20261218P7900
SPX Dec 18 2026 7900.00 Put (SPX261218P07900000)
option OPRA

EOD

Sep 10, 2026

343.25+6.842%(+21.98)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	349.2900	349.2900	343.2500	343.2500	+6.842%	3	8,666	0.000%
2026-09-09	321.3000	321.3300	321.2500	321.2700	+11.101%	50	8,668	+6.842%
2026-09-08	295.6300	295.6300	289.1700	289.1700	+5.997%	2	8,627	+18.702%
2026-09-04	267.8600	272.8100	267.8600	272.8100	+3.620%	3	8,626	+25.820%
2026-09-03	281.5100	281.5100	263.2800	263.2800	-13.023%	5	8,626	+30.375%
2026-09-02	320.4000	320.4000	302.7000	302.7000	-5.930%	10	8,626	+13.396%
2026-09-01	321.5000	325.2300	306.6200	321.7800	+11.818%	157	8,632	+6.672%
2026-08-28	278.1500	293.2700	278.1500	287.7700	-0.253%	113	8,526	+19.279%
2026-08-27	299.2000	299.2000	286.7800	288.5000	-9.365%	20	8,468	+18.977%
2026-08-25	317.5200	318.3100	314.3800	318.3100	-2.762%	14	9,010	+7.835%
2026-08-24	331.8300	331.8300	320.1200	327.3500	+0.813%	36	8,415	+4.857%
2026-08-21	324.7100	324.7100	324.7100	324.7100	-1.648%	41	8,070	+5.710%
2026-08-20	317.4300	330.5800	317.4300	330.1500	+11.368%	252	8,050	+3.968%
2026-08-19	304.1500	304.1500	296.4500	296.4500	-4.999%	807	8,152	+15.787%
2026-08-18	311.7600	316.2800	311.7600	312.0500	+10.071%	137	8,713	+9.998%
2026-08-17	278.5800	283.5000	278.5800	283.5000	+1.792%	368	8,675	+21.076%
2026-08-14	282.3500	282.3500	278.5100	278.5100	+0.487%	574	8,701	+23.245%
2026-08-13	276.4700	277.1800	272.3000	277.1600	-5.244%	857	8,767	+23.845%
2026-08-12	292.6500	292.6500	292.5000	292.5000	-1.727%	6	8,366	+17.350%
2026-08-11	301.6000	301.6000	297.6400	297.6400	-1.100%	155	8,356	+15.324%
2026-08-10	302.2800	302.2800	298.7900	300.9500	-0.742%	155	8,238	+14.055%
2026-08-07	303.5000	303.5000	303.2000	303.2000	-1.558%	501	8,646	+13.209%
2026-08-05	298.5000	313.3000	298.5000	308.0000	+0.003%	2,533	8,143	+11.445%
2026-08-04	350.5100	350.5100	307.5300	307.9900	-17.022%	164	5,968	+11.448%
2026-08-03	408.3100	408.3100	369.1800	371.1700	-13.430%	206	5,758	-7.522%
2026-07-31	449.0000	463.0500	428.7500	428.7500	-6.083%	16	5,755	-19.942%
2026-07-30	511.3300	515.9500	456.5200	456.5200	-3.856%	15	5,758	-24.812%
2026-07-28	467.3600	475.1700	462.4300	474.8300	-3.892%	21	5,767	-27.711%
2026-07-27	494.1900	494.1900	494.0600	494.0600	-3.551%	8	5,776	-30.525%
2026-07-23	513.8500	513.8500	512.2500	512.2500	+10.805%	3,503	5,774	-32.992%
2026-07-17	462.3000	462.3000	462.3000	462.3000	+13.504%	214	2,275	-25.752%
2026-07-16	407.3000	407.3000	407.3000	407.3000	-15.075%	2	2,091	-15.726%
2026-07-08	480.4500	480.4500	477.8700	479.6000	+9.645%	8	2,093	-28.430%
2026-07-07	436.8100	437.4100	436.8100	437.4100	-1.542%	2	2,093	-21.527%
2026-07-01	444.2600	444.2600	444.2600	444.2600	-0.919%	1	2,093	-22.737%
2026-06-22	448.7000	448.7000	448.2100	448.3800	-3.346%	190	2,093	-23.447%
2026-06-18	478.0000	482.8000	463.9000	463.9000	-2.848%	8	1,951	-26.008%
2026-06-17	459.9100	477.5000	459.4800	477.5000	+8.208%	22	1,951	-28.115%
2026-06-16	441.2800	441.2800	441.2800	441.2800	+0.109%	2	1,951	-22.215%
2026-06-15	439.8800	441.2000	439.5000	440.8000	-26.653%	11	1,948	-22.130%
2026-06-10	600.9800	600.9800	600.9800	600.9800	+6.761%	2	1,948	-42.885%
2026-06-09	562.9200	562.9200	562.9200	562.9200	+10.759%	1	1,950	-39.023%
2026-06-08	508.2400	508.2400	508.2400	508.2400	+8.297%	8	1,950	-32.463%
2026-06-05	467.1000	469.3000	466.8000	469.3000	+7.717%	11	1,950	-26.859%
2026-06-04	435.6800	435.6800	435.6800	435.6800	-0.704%	1	1,960	-21.215%
2026-06-03	438.7700	438.7700	438.7700	438.7700	+0.832%	1	1,959	-21.770%
2026-06-02	441.9000	441.9000	434.9500	435.1500	-10.352%	9	1,958	-21.119%
2026-05-27	485.4000	485.4000	485.4000	485.4000	+0.118%	4	1,530	-29.285%
2026-05-26	484.8300	484.8300	484.8300	484.8300	-16.105%	200	1,530	-29.202%
2026-05-19	577.9000	577.9000	577.9000	577.9000	+1.874%	2	1,450	-40.604%
2026-05-18	567.2700	567.2700	567.2700	567.2700	+10.237%	1	1,447	-39.491%
2026-05-14	513.7300	514.5900	513.7300	514.5900	-3.968%	5	1,447	-33.296%
2026-05-13	535.8500	535.8500	535.8500	535.8500	-4.415%	3	1,443	-35.943%
2026-05-08	561.2000	561.2000	560.6000	560.6000	-3.002%	1,104	1,443	-38.771%
2026-05-07	577.9500	577.9500	577.9500	577.9500	-1.849%	1	394	-40.609%
2026-05-06	588.8400	588.8400	588.8400	588.8400	-6.526%	1	394	-41.707%
2026-05-05	629.9500	629.9500	629.9500	629.9500	-9.151%	1	394	-45.512%
2026-04-30	693.4000	693.4000	693.4000	693.4000	-6.278%	2	311	-50.498%
2026-04-29	739.8500	739.8500	739.8500	739.8500	+1.294%	1	311	-53.605%
2026-04-28	728.8300	730.4000	728.8300	730.4000	-15.010%	2	310	-53.005%
2025-12-26	859.5000	859.5000	859.4000	859.4000	-2.171%	2	308	-60.059%
2025-12-23	887.8100	887.8100	878.4700	878.4700	-1.671%	2	308	-60.926%
2025-12-22	893.4000	893.4000	893.4000	893.4000	-3.841%	1	306	-61.579%
2025-12-08	929.0900	929.0900	929.0900	929.0900	-14.962%	1	6	-63.055%
2025-11-18	1,092.5600	1,092.5600	1,092.5600	1,092.5600	+13.058%	1	5	-68.583%
2025-11-04	966.3700	966.3700	966.3700	966.3700	+6.475%	1	4	-64.480%
2025-10-27	907.4300	907.6000	907.4300	907.6000	-9.849%	2	3	-62.180%
2025-09-22	1,006.7800	1,006.7800	1,006.7500	1,006.7500	-10.084%	2	3	-65.905%
2025-09-10	1,119.6500	1,119.6500	1,119.6500	1,119.6500	-29.207%	2	3	-69.343%
2025-01-13	1,581.5900	1,581.5900	1,581.5900	1,581.5900	+3.297%	1	1	-78.297%
2025-01-10	1,531.1100	1,531.1100	1,531.1100	1,531.1100	0.000%	2	1	-77.582%

.dark-mode .dTcPRg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dTcPRg{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218P7900SPX Dec 18 2026 7900.00 Put (SPX261218P07900000)option OPRA

SPX20261218P7900
SPX Dec 18 2026 7900.00 Put (SPX261218P07900000)
option OPRA