Dark

SPX20291221P3400
SPX Dec 21 2029 3400.00 Put (SPX291221P03400000)
option OPRA

EOD

Sep 11, 2026

60.31-2.741%(-1.70)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	61.0000	61.0000	60.2700	60.3100	-2.741%	3	1,210	0.000%
2026-09-09	61.9000	62.0100	61.9000	62.0100	+1.158%	2	1,211	-2.741%
2026-09-08	61.2000	61.3000	60.9500	61.3000	+1.912%	6	1,211	-1.615%
2026-09-04	60.1500	60.1500	60.1500	60.1500	-0.513%	1	1,204	+0.266%
2026-09-02	63.3700	63.3700	60.4600	60.4600	-4.032%	3	1,204	-0.248%
2026-09-01	63.0000	63.0000	63.0000	63.0000	-2.431%	2	1,203	-4.270%
2026-08-31	64.5700	64.5700	64.5700	64.5700	-0.031%	1	1,204	-6.597%
2026-08-27	64.5900	64.5900	64.5900	64.5900	-2.858%	2	1,204	-6.626%
2026-08-26	67.1400	67.1400	66.4900	66.4900	-1.496%	3	1,202	-9.295%
2026-08-25	67.2400	67.8000	67.2400	67.5000	+1.367%	23	1,199	-10.652%
2026-08-24	66.9500	66.9500	66.5900	66.5900	-1.128%	2	1,176	-9.431%
2026-08-21	67.3500	67.3500	67.3500	67.3500	+0.149%	1	1,174	-10.453%
2026-08-20	67.2500	67.2500	67.2500	67.2500	-0.518%	1	1,175	-10.320%
2026-08-19	67.2500	67.6000	67.2500	67.6000	+1.807%	2	1,176	-10.784%
2026-08-17	66.4000	66.4000	66.4000	66.4000	+0.378%	2	1,178	-9.172%
2026-08-14	67.3000	67.5000	66.1500	66.1500	+0.227%	10	1,180	-8.828%
2026-08-13	66.0000	66.0000	66.0000	66.0000	+0.152%	1	1,188	-8.621%
2026-08-12	65.9000	65.9000	65.9000	65.9000	-2.587%	1	1,187	-8.483%
2026-08-11	66.9400	67.6500	66.9400	67.6500	+3.393%	19	1,186	-10.850%
2026-08-10	64.9000	65.4900	64.9000	65.4300	-2.124%	16	1,167	-7.825%
2026-08-07	66.8500	66.8500	66.8500	66.8500	+1.442%	1	1,153	-9.783%
2026-08-06	65.9000	65.9000	65.9000	65.9000	-2.931%	1	1,152	-8.483%
2026-08-05	66.9500	67.8900	66.9500	67.8900	-3.111%	6	1,151	-11.165%
2026-08-04	70.0700	70.0700	70.0700	70.0700	-1.573%	1	1,147	-13.929%
2026-08-03	71.1900	71.1900	71.1900	71.1900	-4.018%	1	1,146	-15.283%
2026-07-31	74.1700	74.1700	74.1700	74.1700	-4.482%	1	1,145	-18.687%
2026-07-30	77.6500	77.6500	77.6500	77.6500	+0.155%	1	1,146	-22.331%
2026-07-29	75.8600	77.5300	75.8600	77.5300	+2.215%	2	1,145	-22.211%
2026-07-28	77.1800	77.1800	75.8500	75.8500	-2.481%	3	1,145	-20.488%
2026-07-27	74.9500	77.8300	74.9500	77.7800	+2.816%	3	1,142	-22.461%
2026-07-24	76.7500	77.3700	75.6500	75.6500	-1.740%	3	1,139	-20.278%
2026-07-23	76.9900	76.9900	76.9900	76.9900	+2.942%	1	1,136	-21.665%
2026-07-22	74.7900	74.7900	74.7900	74.7900	-0.466%	1	1,135	-19.361%
2026-07-21	75.1400	75.1400	75.1400	75.1400	-2.085%	1	1,134	-19.736%
2026-07-20	75.3700	76.9000	74.3900	76.7400	-2.934%	42	1,133	-21.410%
2026-07-17	78.7700	79.1800	77.5200	79.0600	+3.876%	9	1,093	-23.716%
2026-07-16	73.6100	76.1300	73.6100	76.1100	+1.711%	80	1,086	-20.759%
2026-07-15	74.6600	75.8800	74.0800	74.8300	+0.349%	34	1,080	-19.404%
2026-07-14	75.0000	75.0000	74.0700	74.5700	+1.858%	5	1,056	-19.123%
2026-07-10	73.2100	73.2100	73.2100	73.2100	-1.837%	1	1,051	-17.621%
2026-07-09	73.7500	74.5800	73.7500	74.5800	-0.758%	5	1,050	-19.134%
2026-07-08	76.0300	76.2000	75.1500	75.1500	-0.199%	5	1,045	-19.747%
2026-07-07	75.3000	75.3000	75.3000	75.3000	-2.587%	1	1,044	-19.907%
2026-07-02	75.9000	77.3000	75.9000	77.3000	+3.481%	8	1,037	-21.979%
2026-07-01	74.7000	74.7000	74.7000	74.7000	-0.147%	2	1,037	-19.264%
2026-06-30	74.7600	74.8100	74.7600	74.8100	-2.794%	2	1,037	-19.382%
2026-06-29	77.0700	77.4000	76.9600	76.9600	-3.740%	3	1,037	-21.635%
2026-06-26	79.9500	79.9500	79.9500	79.9500	+1.024%	1	1,034	-24.565%
2026-06-25	78.3300	79.1500	78.3300	79.1400	+0.546%	3	1,033	-23.793%
2026-06-24	78.7100	78.7100	78.7100	78.7100	-1.255%	1	1,032	-23.377%
2026-06-23	79.6000	79.7100	79.6000	79.7100	+5.927%	2	1,031	-24.338%
2026-06-22	75.2500	75.2500	75.2500	75.2500	-3.932%	1	1,031	-19.854%
2026-06-18	78.3300	78.3300	78.3300	78.3300	-2.026%	1	1,028	-23.005%
2026-06-17	76.6800	149.6700	76.6800	79.9500	+5.964%	3	1,028	-24.565%
2026-06-16	75.4500	75.4500	75.4500	75.4500	-1.062%	1	1,028	-20.066%
2026-06-15	76.2600	76.2600	76.2600	76.2600	-4.925%	1	1,027	-20.915%
2026-06-11	82.7600	158.9300	69.9100	80.2100	-2.670%	5	1,027	-24.810%
2026-06-10	79.8900	82.4100	79.8900	82.4100	-2.427%	2	1,027	-26.817%
2026-06-09	76.4000	84.4600	76.4000	84.4600	+8.784%	2	1,027	-28.593%
2026-06-08	77.7200	77.7200	77.6400	77.6400	-0.141%	2	1,027	-22.321%
2026-06-05	76.4000	77.7500	76.4000	77.7500	+1.501%	2	1,027	-22.431%
2026-06-03	76.6000	76.6000	76.6000	76.6000	+2.406%	1	1,027	-21.266%
2026-06-02	74.8000	74.8000	74.8000	74.8000	-0.598%	1	1,027	-19.372%
2026-06-01	73.8100	75.2500	73.8100	75.2500	+0.521%	3	1,027	-19.854%
2026-05-29	75.5000	75.5000	74.8600	74.8600	-1.175%	3	1,028	-19.436%
2026-05-28	87.6200	87.6200	75.7500	75.7500	+0.598%	4	1,028	-20.383%
2026-05-26	75.4000	75.4000	75.0000	75.3000	+0.200%	3	1,027	-19.907%
2026-05-22	75.1500	75.1500	75.1500	75.1500	-1.983%	1	1,027	-19.747%
2026-05-21	77.6500	77.6500	76.6700	76.6700	-2.207%	3	1,027	-21.338%
2026-05-20	78.7300	78.7300	78.0900	78.4000	0.000%	5	1,027	-23.074%
2026-05-19	79.0500	82.2300	77.9600	78.4000	-0.407%	6	1,027	-23.074%
2026-05-18	80.0100	80.0100	78.7200	78.7200	-1.625%	3	1,027	-23.387%
2026-05-15	85.2300	85.2300	76.5000	80.0200	+1.677%	5	1,027	-24.631%
2026-05-14	80.7000	80.7000	78.7000	78.7000	-2.515%	2	1,027	-23.367%
2026-05-13	82.1900	82.4100	80.7300	80.7300	-1.127%	4	1,027	-25.294%
2026-05-12	81.4600	82.0500	81.4600	81.6500	+1.115%	10	1,027	-26.136%
2026-05-11	80.7000	80.7500	80.7000	80.7500	-1.344%	2	1,027	-25.313%
2026-05-08	82.1000	82.1000	81.8500	81.8500	-1.682%	2	1,027	-26.316%
2026-05-07	83.0800	83.3000	82.7900	83.2500	+0.604%	5	1,027	-27.556%
2026-05-06	82.4000	83.4100	82.4000	82.7500	-3.712%	5	1,027	-27.118%
2026-05-05	85.4900	85.9400	85.4900	85.9400	-1.036%	2	1,026	-29.823%
2026-05-04	85.5300	233.0700	85.5300	86.8400	+1.307%	5	1,026	-30.550%
2026-05-01	84.8900	85.7400	83.8700	85.7200	-3.185%	24	1,026	-29.643%
2026-04-30	88.5400	88.5400	88.5400	88.5400	+1.829%	1	1,026	-31.884%
2026-04-29	89.4800	89.9800	86.9500	86.9500	-3.271%	6	1,026	-30.638%
2026-04-28	90.3000	90.3000	89.8900	89.8900	+0.853%	2	1,026	-32.907%
2026-04-27	89.8900	89.8900	89.1300	89.1300	0.000%	2	1,035	-32.335%
2026-04-24	89.8000	90.3000	89.1300	89.1300	-2.792%	4	1,035	-32.335%
2026-04-23	91.4000	91.6900	90.9200	91.6900	+1.326%	3	1,035	-34.224%
2026-04-22	91.3800	91.6900	90.4900	90.4900	-3.467%	7	1,035	-33.352%
2026-04-21	91.8000	93.7400	91.1900	93.7400	+2.392%	36	1,035	-35.662%
2026-04-20	92.4400	93.0000	91.1000	91.5500	-0.543%	29	1,035	-34.123%
2026-04-17	92.5500	92.5500	91.9500	92.0500	-2.220%	3	1,035	-34.481%
2026-04-16	94.1400	94.1400	94.1400	94.1400	-1.372%	1	1,035	-35.936%
2026-04-15	95.1600	95.4500	95.1600	95.4500	-0.157%	2	1,035	-36.815%
2026-04-14	95.2700	95.6000	95.2000	95.6000	-2.199%	6	1,035	-36.914%
2026-04-13	98.8100	98.8100	97.7500	97.7500	-1.123%	2	1,035	-38.302%
2026-04-10	98.5100	98.9600	98.4800	98.8600	+0.264%	15	1,035	-38.995%
2026-04-09	100.3700	100.3700	98.6000	98.6000	-1.064%	3	1,035	-38.834%
2026-04-08	99.6600	99.6600	99.6600	99.6600	-11.421%	1	1,035	-39.484%
2026-04-07	110.8100	112.5100	110.8100	112.5100	+5.189%	2	1,035	-46.396%
2026-04-06	107.9100	107.9100	106.9600	106.9600	-3.186%	2	1,035	-43.614%
2026-04-02	114.3900	114.3900	110.4800	110.4800	-0.790%	2	1,035	-45.411%
2026-04-01	111.3600	111.3600	111.3600	111.3600	-8.119%	1	1,035	-45.842%
2026-03-31	121.2000	121.2000	121.2000	121.2000	-3.764%	1	1,035	-50.239%
2026-03-30	121.8600	125.9400	121.8600	125.9400	+4.714%	5	1,034	-52.112%
2026-03-27	120.6900	120.6900	120.2700	120.2700	+2.637%	2	1,029	-49.854%
2026-03-26	114.1300	117.1800	114.1300	117.1800	+5.198%	5	1,027	-48.532%
2026-03-25	111.3900	111.3900	111.3900	111.3900	-2.187%	1	1,026	-45.857%
2026-03-24	113.8800	113.8800	113.8800	113.8800	+1.760%	1	1,026	-47.041%
2026-03-23	110.9500	112.6000	109.3400	111.9100	-3.108%	6	1,027	-46.108%
2026-03-20	113.6000	115.5000	113.6000	115.5000	-0.705%	5	1,026	-47.784%
2026-03-19	117.1500	117.1500	115.7800	116.3200	+1.395%	4	1,026	-48.152%
2026-03-18	113.2600	114.7200	113.2600	114.7200	+6.193%	2	1,026	-47.429%
2026-03-17	108.0300	108.0300	108.0300	108.0300	-2.297%	1	1,026	-44.173%
2026-03-16	110.3700	110.5700	110.3700	110.5700	+0.619%	2	1,026	-45.455%
2026-03-12	109.8900	109.8900	109.8900	109.8900	+0.974%	1	1,026	-45.118%
2026-03-11	109.2900	109.2900	108.8300	108.8300	+1.720%	2	1,026	-44.583%
2026-02-23	105.6700	106.9900	105.6700	106.9900	+4.147%	2	1,026	-43.630%
2026-02-20	104.6500	104.6500	102.7300	102.7300	-3.194%	2	1,026	-41.293%
2026-02-19	106.3000	106.7100	106.1200	106.1200	+1.327%	3	1,026	-43.168%
2026-02-18	106.7100	106.7100	104.7300	104.7300	-4.181%	2	1,026	-42.414%
2026-02-17	109.3000	109.3000	109.3000	109.3000	+3.740%	1	1,026	-44.822%
2026-02-12	105.3600	105.3600	105.3600	105.3600	+4.993%	1	1,026	-42.758%
2026-02-09	100.3500	100.3500	100.3500	100.3500	-0.703%	1	1,027	-39.900%
2026-02-06	101.0600	101.0600	101.0600	101.0600	-4.507%	1	1,027	-40.323%
2026-02-05	105.8300	105.8300	105.8300	105.8300	+5.440%	1	1,027	-43.012%
2026-02-03	94.7500	100.3700	94.7500	100.3700	+5.697%	2	1,027	-39.912%
2026-02-02	97.0500	97.0500	94.9600	94.9600	-4.110%	2	1,027	-36.489%
2026-01-29	99.0300	99.0300	99.0300	99.0300	+5.083%	1	1,027	-39.099%
2026-01-28	94.2400	94.2400	94.2400	94.2400	+0.824%	1	1,027	-36.004%
2026-01-27	93.4700	93.4700	93.4700	93.4700	-0.859%	1	1,027	-35.477%
2026-01-26	94.2800	94.2800	94.2800	94.2800	-6.245%	1	1,027	-36.031%
2026-01-20	100.3000	100.5600	100.3000	100.5600	+7.828%	2	1,027	-40.026%
2026-01-16	93.6700	93.6700	93.2600	93.2600	+1.051%	4	1,027	-35.331%
2026-01-15	92.2900	92.2900	92.2900	92.2900	-3.118%	1	1,027	-34.652%
2026-01-14	93.8100	95.2600	93.8100	95.2600	+3.882%	2	1,027	-36.689%
2026-01-13	90.0400	91.7000	90.0400	91.7000	+3.909%	3	1,027	-34.231%
2026-01-12	90.8600	90.8600	88.2500	88.2500	-3.520%	3	1,027	-31.660%
2026-01-09	91.4700	91.4700	91.4700	91.4700	-1.497%	1	1,027	-34.066%
2026-01-08	92.8600	92.8600	92.8600	92.8600	+0.400%	1	1,027	-35.053%
2026-01-07	92.3600	92.4900	92.3600	92.4900	+1.470%	2	1,027	-34.793%
2026-01-06	91.2500	91.2500	91.1500	91.1500	-1.171%	2	1,027	-33.834%
2026-01-05	91.5900	92.2300	91.1000	92.2300	-0.528%	3	1,027	-34.609%
2026-01-02	93.2200	93.3900	92.5900	92.7200	+1.311%	6	1,027	-34.955%
2025-12-30	91.5200	91.5200	91.5200	91.5200	-0.392%	1	1,029	-34.102%
2025-12-29	91.8800	91.8800	91.8800	91.8800	+0.856%	1	1,030	-34.360%
2025-12-26	91.0100	91.1000	90.9400	91.1000	-0.186%	3	1,031	-33.798%
2025-12-24	91.2700	91.2700	91.2700	91.2700	-4.249%	1	1,033	-33.921%
2025-12-19	96.9100	96.9100	95.3200	95.3200	-3.581%	47	1,033	-36.729%
2025-12-18	98.8600	98.8600	98.8600	98.8600	-2.726%	1	1,036	-38.995%
2025-12-17	98.1400	103.7000	98.1400	101.6300	+2.750%	9	1,035	-40.657%
2025-12-16	99.0000	99.5600	98.2500	98.9100	+0.253%	5	1,033	-39.025%
2025-12-15	98.6600	98.6600	98.6600	98.6600	+1.262%	1	1,030	-38.871%
2025-12-12	101.0100	101.0100	97.4300	97.4300	+0.849%	4	1,029	-38.099%
2025-12-11	96.6100	96.6100	96.6100	96.6100	+2.842%	1	1,031	-37.574%
2025-12-10	95.7900	95.7900	93.9400	93.9400	+0.032%	3	1,030	-35.799%
2025-12-05	93.9100	93.9100	93.9100	93.9100	-2.462%	1	904	-35.779%
2025-12-04	96.1200	96.5200	96.1200	96.2800	-1.109%	4	904	-37.360%
2025-12-03	97.4600	97.4600	97.3600	97.3600	-2.229%	2	904	-38.055%
2025-12-02	99.5500	99.5800	99.5500	99.5800	-1.230%	2	904	-39.436%
2025-12-01	100.8200	100.8200	100.8200	100.8200	-2.787%	1	904	-40.181%
2025-11-17	103.7100	103.7100	103.7100	103.7100	+7.405%	1	903	-41.847%
2025-10-01	96.5600	96.5600	96.5600	96.5600	-2.178%	1	902	-37.541%
2025-02-19	98.7100	98.7100	98.7100	98.7100	+0.735%	4	902	-38.902%
2025-01-03	97.9900	97.9900	97.9900	97.9900	-5.076%	2	902	-38.453%
2025-01-02	103.2300	103.2300	103.2300	103.2300	+12.426%	1	903	-41.577%
2024-12-04	91.8200	91.8200	91.8200	91.8200	-2.485%	2	161	-34.317%
2024-12-03	94.1600	94.1600	94.1600	94.1600	+0.911%	5	163	-35.949%
2024-12-02	93.3100	93.3100	93.3100	93.3100	-22.332%	7	163	-35.366%
2024-10-21	119.3200	120.1400	119.3200	120.1400	-3.347%	8	0	-49.800%
2024-10-15	124.3000	124.3000	124.3000	124.3000	-2.739%	4	0	-51.480%
2024-06-12	127.8000	127.8000	127.8000	127.8000	-17.792%	2	0	-52.809%
2024-04-10	155.4600	155.4600	155.4600	155.4600	0.000%	2	0	-61.205%

.dark-mode .YcKqk1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YcKqk1{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20291221P3400SPX Dec 21 2029 3400.00 Put (SPX291221P03400000)option OPRA

SPX20291221P3400
SPX Dec 21 2029 3400.00 Put (SPX291221P03400000)
option OPRA