Dark

SPX20291221P3000
SPX Dec 21 2029 3000.00 Put (SPX291221P03000000)
option OPRA

EOD

Sep 10, 2026

45.50+2.018%(+0.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	45.5000	45.5000	45.5000	45.5000	+2.018%	1	2,179	0.000%
2026-09-03	45.4000	45.4000	44.6000	44.6000	-8.793%	2	2,179	+2.018%
2026-08-27	48.9000	48.9000	48.9000	48.9000	-2.880%	1	2,179	-6.953%
2026-08-24	50.3500	50.3500	50.3500	50.3500	-2.893%	1	2,180	-9.633%
2026-08-20	51.8500	51.8500	51.8500	51.8500	+3.700%	1	2,179	-12.247%
2026-08-04	51.4000	51.4000	50.0000	50.0000	-4.762%	2	2,178	-9.000%
2026-08-03	52.5000	52.5000	52.5000	52.5000	-7.080%	1	2,178	-13.333%
2026-07-10	56.5000	56.5000	56.5000	56.5000	-4.075%	6	2,177	-19.469%
2026-06-29	58.9000	58.9000	58.9000	58.9000	-5.000%	1	2,183	-22.750%
2026-06-26	62.0000	62.0000	62.0000	62.0000	-4.615%	3	2,184	-26.613%
2026-05-01	65.0000	65.0000	65.0000	65.0000	-8.451%	1	2,188	-30.000%
2026-04-15	71.0000	71.0000	71.0000	71.0000	-14.396%	10	2,188	-35.915%
2026-04-02	82.9400	82.9400	82.9400	82.9400	-10.577%	1	2,177	-45.141%
2026-03-30	92.7500	92.7500	92.7500	92.7500	+18.697%	1	2,177	-50.943%
2026-02-25	77.9500	78.1400	77.9500	78.1400	+0.398%	2	2,073	-41.771%
2026-02-17	77.8300	77.8300	77.8300	77.8300	+11.536%	2	2,073	-41.539%
2026-01-22	70.1300	70.1300	69.7800	69.7800	+0.838%	10	2,071	-34.795%
2026-01-12	69.2000	69.2000	69.2000	69.2000	-0.689%	1	2,071	-34.249%
2026-01-02	70.2300	70.2300	69.6800	69.6800	+0.606%	2	2,071	-34.701%
2025-12-31	69.2600	69.2600	69.2600	69.2600	+1.021%	1	2,071	-34.306%
2025-12-30	68.5600	68.5600	68.5600	68.5600	+1.032%	2	2,071	-33.635%
2025-12-26	67.8600	67.8600	67.8600	67.8600	-2.219%	75	2,071	-32.950%
2025-12-23	69.3500	69.4500	69.3000	69.4000	-3.316%	5	1,996	-34.438%
2025-12-19	72.0700	72.3000	71.7800	71.7800	-3.431%	4	1,996	-36.612%
2025-12-18	74.5400	74.5400	74.3300	74.3300	-1.249%	6	1,996	-38.786%
2025-12-17	75.2700	75.2700	75.2700	75.2700	+2.969%	1	1,996	-39.551%
2025-12-03	73.1000	73.1000	73.1000	73.1000	-2.377%	2	1,995	-37.756%
2025-12-02	74.5400	74.8800	74.5400	74.8800	-1.964%	3	1,995	-39.236%
2025-11-26	76.5800	76.6300	76.3300	76.3800	+6.975%	5	1,995	-40.429%
2025-10-09	71.3000	71.4000	71.3000	71.4000	-8.013%	63	1,845	-36.275%
2025-07-17	77.6200	77.6200	77.6200	77.6200	-3.241%	2	1,734	-41.381%
2025-06-06	80.2200	80.2200	80.2200	80.2200	-5.624%	2	1,736	-43.281%
2025-05-30	85.0000	85.0000	85.0000	85.0000	-39.286%	2	1,737	-46.471%
2025-04-07	161.0000	161.0000	131.5900	140.0000	+2.941%	19	1,738	-67.500%
2025-04-04	134.7000	136.0000	134.7000	136.0000	+36.000%	6	1,745	-66.544%
2025-04-03	100.0000	100.0000	100.0000	100.0000	+6.383%	1	1,748	-54.500%
2025-04-01	91.0000	94.0000	91.0000	94.0000	+5.737%	2	1,748	-51.596%
2025-03-06	88.9000	88.9000	88.9000	88.9000	+10.435%	2	1,748	-48.819%
2025-02-27	80.5000	80.5000	80.5000	80.5000	+4.954%	1	1,748	-43.478%
2025-02-25	76.7000	76.7000	76.7000	76.7000	+5.939%	1	1,747	-40.678%
2025-02-21	72.4000	72.4000	72.4000	72.4000	+8.872%	2	1,747	-37.155%
2025-02-13	66.5000	66.5000	66.5000	66.5000	-6.338%	1	1,747	-31.579%
2025-02-06	71.0000	71.0000	71.0000	71.0000	-6.946%	1	1,746	-35.915%
2025-02-03	76.3000	76.3000	76.3000	76.3000	+3.108%	1	1,745	-40.367%
2025-01-27	72.1000	74.0000	72.1000	74.0000	+7.715%	2	1,744	-38.514%
2025-01-22	68.0000	68.7000	68.0000	68.7000	-7.636%	2	1,743	-33.770%
2025-01-13	74.3800	74.3800	74.3800	74.3800	-2.898%	2	1,643	-38.828%
2025-01-10	75.9000	76.7000	73.4600	76.6000	+6.641%	44	1,643	-40.601%
2025-01-08	71.8300	71.8300	71.8300	71.8300	+1.169%	4	1,641	-36.656%
2025-01-06	71.0000	71.0000	71.0000	71.0000	-1.389%	3	1,641	-35.915%
2025-01-02	72.0000	72.0000	72.0000	72.0000	+2.710%	1	1,641	-36.806%
2024-12-23	70.1000	70.1000	70.1000	70.1000	-4.366%	1	1,641	-35.093%
2024-12-18	66.0600	73.3000	66.0600	73.3000	+10.508%	833	1,190	-37.926%
2024-12-17	67.0000	67.0000	66.3300	66.3300	+1.267%	4	811	-31.404%
2024-12-13	68.0500	68.0500	65.5000	65.5000	-2.326%	12	810	-30.534%
2024-12-12	61.9000	67.4000	61.9000	67.0600	-1.527%	8	811	-32.150%
2024-12-10	66.5000	68.1000	66.5000	68.1000	+7.702%	3	809	-33.186%
2024-12-05	63.2300	63.2300	63.2300	63.2300	-1.357%	1	809	-28.040%
2024-12-04	64.1000	64.1000	64.1000	64.1000	-0.620%	1	808	-29.017%
2024-12-03	64.5000	64.5000	64.5000	64.5000	-5.564%	1	808	-29.457%
2024-11-22	68.3000	68.3000	68.3000	68.3000	+2.016%	4	807	-33.382%
2024-11-11	67.2600	67.2600	66.9500	66.9500	-4.548%	8	0	-32.039%
2024-11-08	69.9900	70.1400	69.9900	70.1400	-0.834%	6	0	-35.130%
2024-11-07	70.7300	70.7300	70.7300	70.7300	-0.590%	588	0	-35.671%
2024-11-06	71.1500	71.1500	71.1500	71.1500	-11.406%	8	0	-36.051%
2024-11-05	80.3100	80.3100	80.3100	80.3100	-3.520%	2	0	-43.345%
2024-10-24	83.2400	83.2400	83.2400	83.2400	-4.289%	2	0	-45.339%
2024-10-21	88.1300	88.1300	86.9700	86.9700	-1.751%	8	0	-47.683%
2024-10-18	90.2400	90.2400	88.5200	88.5200	-4.416%	14	0	-48.599%
2024-10-11	92.6100	92.6100	92.6100	92.6100	-10.763%	8	0	-50.869%
2024-09-25	103.7800	103.7800	103.7800	103.7800	+2.035%	4	0	-56.157%
2024-09-24	101.7100	101.7100	101.7100	101.7100	-2.230%	2	0	-55.265%
2024-09-23	104.0300	104.0300	104.0300	104.0300	+4.343%	2	0	-56.263%
2024-09-20	99.7000	99.7000	99.7000	99.7000	-1.579%	4	0	-54.363%
2024-09-18	102.8600	102.8600	101.3000	101.3000	-4.199%	4	0	-55.084%
2024-09-17	105.7400	105.7400	105.7400	105.7400	-2.002%	2	0	-56.970%
2024-09-11	107.9000	107.9000	107.9000	107.9000	-5.034%	2	0	-57.831%
2024-09-06	113.6200	113.6200	113.6200	113.6200	+8.925%	2	0	-59.954%
2024-09-05	104.3100	104.3100	104.3100	104.3100	-5.985%	2	0	-56.380%
2024-09-04	110.9500	110.9500	110.9500	110.9500	+4.276%	2	0	-58.991%
2024-08-14	106.4000	106.4000	106.4000	106.4000	-20.000%	2	0	-57.237%
2024-08-06	133.0000	133.0000	133.0000	133.0000	-23.254%	4	0	-65.789%
2024-08-05	173.3000	173.3000	150.0000	173.3000	+59.400%	13	0	-73.745%
2024-08-01	108.7200	108.7200	108.7200	108.7200	+10.152%	2	0	-58.149%
2024-07-31	98.7000	98.7000	98.7000	98.7000	-3.302%	2	0	-53.901%
2024-07-30	100.2000	102.1100	100.2000	102.0700	-7.377%	6	0	-55.423%
2024-07-26	110.2000	110.2000	110.2000	110.2000	-1.870%	10	0	-58.711%
2024-07-25	112.3000	112.3000	112.3000	112.3000	+13.366%	8	0	-59.484%
2024-07-24	99.0600	99.0600	99.0600	99.0600	-2.211%	10	0	-54.068%
2024-07-19	101.3000	101.3000	101.3000	101.3000	+0.030%	2	0	-55.084%
2024-05-22	101.2700	101.2700	101.2700	101.2700	+0.040%	6	0	-55.071%
2024-05-17	101.2300	101.2300	99.9700	101.2300	-21.454%	6	0	-55.053%
2024-04-19	128.8800	128.8800	128.8800	128.8800	+1.162%	2	0	-64.696%
2024-04-16	127.4000	127.4000	127.4000	127.4000	+8.796%	20	0	-64.286%
2024-03-25	117.1000	117.1000	117.1000	117.1000	+0.601%	2	0	-61.144%
2024-03-18	116.4000	116.4000	116.4000	116.4000	-12.678%	50	0	-60.911%
2024-03-11	133.3000	133.3000	133.3000	133.3000	+9.280%	10	0	-65.866%
2024-03-05	121.9800	121.9800	121.9800	121.9800	-1.191%	4	0	-62.699%
2024-03-01	123.4500	123.4500	123.4500	123.4500	-0.915%	20	0	-63.143%
2024-02-26	124.5900	124.5900	124.5900	124.5900	-7.022%	1	0	-63.480%
2024-02-07	134.0000	134.0000	134.0000	134.0000	-5.687%	1	0	-66.045%
2024-02-01	142.0800	142.0800	142.0800	142.0800	+0.695%	2	0	-67.976%
2024-01-23	141.1000	141.1000	141.1000	141.1000	0.000%	1	0	-67.753%

.dark-mode .LlvZPg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LlvZPg{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20291221P3000SPX Dec 21 2029 3000.00 Put (SPX291221P03000000)option OPRA

SPX20291221P3000
SPX Dec 21 2029 3000.00 Put (SPX291221P03000000)
option OPRA