Dark

SPX20291221P4000
SPX Dec 21 2029 4000.00 Put (SPX291221P04000000)
option OPRA

EOD

Sep 8, 2026

89.40-9.915%(-9.84)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	89.4000	89.4000	89.4000	89.4000	-9.915%	1	18,396	0.000%
2026-08-25	99.2300	99.2400	98.9500	99.2400	+0.751%	17	18,347	-9.915%
2026-08-20	98.5000	98.5000	98.5000	98.5000	+0.757%	1	18,330	-9.239%
2026-08-19	97.7600	97.7600	97.7600	97.7600	-1.719%	2	18,330	-8.552%
2026-08-18	99.4700	99.4700	99.4700	99.4700	+4.343%	2	18,332	-10.124%
2026-08-10	95.3300	95.3300	95.3300	95.3300	-17.890%	1	17,907	-6.220%
2026-07-29	116.1000	116.1000	116.1000	116.1000	+3.596%	1	17,908	-22.997%
2026-07-20	112.0700	112.0700	112.0700	112.0700	+3.100%	4	17,908	-20.228%
2026-07-06	108.7000	108.7000	108.7000	108.7000	-6.519%	10	17,907	-17.755%
2026-06-12	116.2800	116.2800	116.2800	116.2800	+3.268%	1	17,906	-23.117%
2026-06-03	113.0000	113.1000	112.6000	112.6000	-3.678%	26	17,906	-20.604%
2026-05-18	116.9000	116.9000	116.9000	116.9000	-8.536%	1	17,893	-23.524%
2026-05-04	127.8100	127.8100	127.8100	127.8100	+1.695%	1	17,893	-30.052%
2026-05-01	125.6800	125.6800	125.6800	125.6800	-0.961%	11	17,892	-28.867%
2026-04-24	126.9000	126.9000	126.9000	126.9000	-5.552%	1	17,893	-29.551%
2026-04-22	134.3600	134.3600	134.3600	134.3600	-6.042%	1	17,892	-33.462%
2026-04-15	143.0000	143.0000	143.0000	143.0000	+0.989%	10	17,891	-37.483%
2026-04-14	141.6000	141.6000	141.6000	141.6000	-3.206%	1	17,881	-36.864%
2026-04-09	146.7600	146.7600	146.2900	146.2900	-2.668%	2	17,880	-38.889%
2026-04-08	150.8400	151.0900	150.1500	150.3000	-18.160%	7	17,880	-40.519%
2026-03-30	183.6500	183.6500	183.6500	183.6500	+5.063%	1	17,880	-51.320%
2026-03-26	171.6000	174.8000	171.5000	174.8000	+11.302%	11	17,880	-48.856%
2026-03-02	156.7200	157.0500	156.7200	157.0500	+2.815%	2	17,788	-43.075%
2026-02-06	152.4100	152.7500	152.4100	152.7500	+5.614%	2	17,788	-41.473%
2026-02-03	144.8000	144.8000	144.6300	144.6300	+2.068%	2	17,789	-38.187%
2026-02-02	141.7000	141.7000	141.7000	141.7000	-7.033%	1	17,789	-36.909%
2026-01-29	152.4200	152.4200	152.4200	152.4200	+5.958%	1	17,789	-41.346%
2026-01-28	143.8500	143.8500	143.8500	143.8500	+2.934%	1	17,789	-37.852%
2026-01-26	139.7500	139.7500	139.7500	139.7500	-3.287%	1	17,788	-36.029%
2026-01-21	145.4200	151.5500	144.5000	144.5000	+4.069%	8	17,788	-38.131%
2026-01-06	138.8500	138.8500	138.8500	138.8500	-3.308%	1	17,781	-35.614%
2026-01-02	143.6000	143.6000	143.6000	143.6000	+2.726%	1	17,780	-37.744%
2025-12-31	139.7900	139.7900	139.7900	139.7900	+0.829%	1	17,779	-36.047%
2025-12-23	138.6400	138.6400	138.6400	138.6400	-3.956%	1	17,779	-35.516%
2025-12-19	144.3500	144.3500	144.3500	144.3500	-2.361%	1	17,778	-38.067%
2025-12-18	147.8400	147.8400	147.8400	147.8400	+0.846%	1	17,778	-39.529%
2025-12-04	146.6000	146.6000	146.6000	146.6000	-0.150%	1	17,778	-39.018%
2025-12-03	146.8200	146.8200	146.8200	146.8200	-3.951%	1	17,777	-39.109%
2025-11-26	152.7800	152.9600	152.7800	152.8600	-1.055%	3	17,776	-41.515%
2025-11-17	154.4700	154.4900	154.4700	154.4900	+9.591%	2	17,776	-42.132%
2025-10-30	140.9700	140.9700	140.9700	140.9700	+1.813%	1	17,774	-36.582%
2025-10-27	138.4600	138.4600	138.4600	138.4600	-4.806%	1	17,704	-35.433%
2025-10-23	147.0400	147.0400	145.4500	145.4500	-5.139%	2	17,704	-38.536%
2025-10-16	153.3300	153.3300	153.3300	153.3300	-0.442%	1	17,702	-41.694%
2025-10-15	154.0100	154.0100	154.0100	154.0100	+0.241%	1	17,701	-41.952%
2025-10-10	153.6400	153.6400	153.6400	153.6400	+5.645%	1	17,700	-41.812%
2025-10-09	145.4300	145.4300	145.4300	145.4300	-0.322%	1	17,699	-38.527%
2025-10-06	142.2000	145.9000	142.2000	145.9000	+0.878%	58	17,698	-38.725%
2025-10-03	144.6300	144.6300	144.6300	144.6300	-1.612%	1	17,648	-38.187%
2025-09-25	146.5400	147.0000	144.4800	147.0000	+0.362%	16	17,648	-39.184%
2025-09-18	143.2200	146.4700	143.2200	146.4700	-1.187%	2	17,650	-38.964%
2025-09-17	148.2300	148.2300	148.2300	148.2300	-1.528%	1	17,651	-39.688%
2025-09-09	151.7200	154.0300	150.5300	150.5300	-5.618%	5	17,650	-40.610%
2025-09-02	159.4900	159.4900	159.4900	159.4900	+5.267%	1	17,647	-43.946%
2025-08-27	151.5100	151.5100	151.5100	151.5100	-0.427%	501	17,646	-40.994%
2025-08-26	152.1600	152.1600	152.1600	152.1600	+1.393%	1	18,045	-41.246%
2025-08-25	150.0700	150.0700	150.0700	150.0700	-3.548%	1	18,044	-40.428%
2025-08-21	157.7000	157.7000	155.5900	155.5900	-0.391%	4	18,043	-42.541%
2025-08-20	157.8000	157.8000	156.2000	156.2000	+4.085%	4	18,043	-42.766%
2025-08-15	151.5200	153.2300	150.0700	150.0700	-1.626%	3	18,041	-40.428%
2025-08-12	152.5500	152.5500	152.5500	152.5500	-5.897%	1	18,040	-41.396%
2025-08-07	162.1100	162.1100	162.1100	162.1100	+2.407%	1	18,041	-44.852%
2025-08-06	158.2000	160.3000	156.7700	158.3000	-1.143%	9	18,041	-43.525%
2025-08-04	160.1300	160.1300	160.1300	160.1300	+5.962%	1	18,037	-44.170%
2025-07-31	150.4500	151.1200	150.4500	151.1200	-3.252%	2	18,037	-40.842%
2025-07-23	156.1000	156.2000	153.8900	156.2000	-4.095%	4	18,035	-42.766%
2025-07-22	162.8700	162.8700	162.8700	162.8700	+0.419%	1	18,035	-45.110%
2025-07-18	162.1900	162.1900	162.1900	162.1900	+1.865%	1	18,034	-44.879%
2025-07-17	159.2200	159.2200	159.2200	159.2200	-0.456%	3	18,033	-43.851%
2025-07-09	159.9500	159.9500	159.9500	159.9500	+1.298%	1	18,030	-44.108%
2025-07-08	160.9200	161.2300	157.9000	157.9000	-3.135%	23	18,031	-43.382%
2025-07-07	166.6000	166.6000	163.0100	163.0100	-6.851%	4	18,032	-45.157%
2025-06-27	174.0000	175.0000	174.0000	175.0000	+1.156%	10	18,032	-48.914%
2025-06-26	173.0000	173.0000	172.2000	173.0000	-6.365%	8	18,030	-48.324%
2025-06-20	179.9900	184.7600	179.9900	184.7600	+3.809%	4	18,026	-51.613%
2025-06-18	178.3400	178.3400	177.9800	177.9800	+1.465%	4	18,020	-49.770%
2025-06-11	172.5000	175.4100	172.5000	175.4100	+2.555%	8	18,020	-49.034%
2025-06-06	173.0100	173.0100	171.0400	171.0400	-4.819%	4	18,014	-47.732%
2025-06-03	179.5100	179.7000	179.5100	179.7000	-1.658%	2	18,012	-50.250%
2025-05-29	182.1000	182.7300	182.1000	182.7300	-0.949%	2	18,011	-51.075%
2025-05-20	181.8900	184.4800	181.8900	184.4800	-14.513%	5	18,012	-51.539%
2025-05-09	215.8000	215.8000	215.8000	215.8000	-17.822%	8	18,011	-58.573%
2025-04-16	265.3700	265.3700	262.6000	262.6000	+7.964%	4	18,007	-65.956%
2025-04-15	243.2300	243.2300	243.2300	243.2300	-14.955%	1	18,007	-63.245%
2025-04-07	278.6500	291.9000	278.6500	286.0000	+1.584%	4	18,006	-68.741%
2025-04-04	285.2700	285.2700	281.5400	281.5400	+25.688%	4	18,009	-68.246%
2025-04-03	224.0000	224.0000	224.0000	224.0000	+13.734%	1	18,010	-60.089%
2025-03-12	194.1000	196.9500	194.1000	196.9500	-4.993%	2	18,711	-54.608%
2025-03-10	207.3000	207.3000	207.3000	207.3000	+15.327%	10	18,711	-56.874%
2025-03-05	179.7500	179.7500	179.7500	179.7500	-3.100%	250	18,721	-50.264%
2025-03-03	185.5000	185.5000	185.5000	185.5000	+5.879%	12	18,709	-51.806%
2025-02-27	175.2000	175.2000	175.2000	175.2000	+9.527%	6	18,709	-48.973%
2025-02-24	159.9600	159.9600	159.9600	159.9600	+7.768%	1	18,703	-44.111%
2025-02-19	148.4300	148.4300	148.4300	148.4300	-1.421%	1	18,702	-39.770%
2025-02-18	150.5700	150.5700	150.5700	150.5700	-0.810%	1	18,701	-40.626%
2025-02-14	151.1900	153.5000	151.1900	151.8000	-4.076%	1,210	18,162	-41.107%
2025-01-30	156.7000	158.2500	156.7000	158.2500	+0.604%	2	18,162	-43.507%
2025-01-16	157.1300	157.3000	157.1300	157.3000	-0.776%	101	15,162	-43.166%
2025-01-15	160.9600	160.9600	158.4300	158.5300	-3.857%	8	15,062	-43.607%
2025-01-14	164.8900	164.8900	164.8900	164.8900	-0.399%	1	15,064	-45.782%
2025-01-13	170.9000	170.9000	165.5400	165.5500	+0.473%	6	15,063	-45.998%
2025-01-10	163.7900	164.7700	163.7900	164.7700	+9.395%	2,000	15,061	-45.743%
2025-01-06	150.6200	150.6200	150.6200	150.6200	-2.882%	2	14,561	-40.645%
2025-01-03	155.3400	156.0300	154.9200	155.0900	-5.760%	36	14,561	-42.356%
2025-01-02	164.5700	164.5700	164.5700	164.5700	+4.515%	1	14,561	-45.677%
2024-12-31	157.4600	157.4600	157.4600	157.4600	+4.910%	510	14,226	-43.224%
2024-12-24	150.0900	150.0900	150.0900	150.0900	-7.163%	1	14,225	-40.436%
2024-12-23	161.6700	161.6700	161.6700	161.6700	+1.430%	1	14,225	-44.702%
2024-12-20	159.3900	159.3900	159.3900	159.3900	+7.218%	1	14,226	-43.911%
2024-12-17	148.6600	148.6600	148.6600	148.6600	+0.216%	1	13,875	-39.863%
2024-12-12	148.7600	148.7600	148.3400	148.3400	+0.216%	502	13,876	-39.733%
2024-12-11	148.0200	148.0200	148.0200	148.0200	+0.434%	1	13,375	-39.603%
2024-12-06	147.3800	147.3800	147.3800	147.3800	+0.738%	6	11,826	-39.340%
2024-12-05	146.3000	146.3000	146.3000	146.3000	+0.751%	1	11,823	-38.893%
2024-12-04	145.2100	145.2100	145.2100	145.2100	+0.207%	3,001	11,824	-38.434%
2024-12-03	147.0000	147.0000	144.9100	144.9100	-2.371%	410	8,673	-38.307%
2024-12-02	148.4300	148.4300	148.4300	148.4300	-1.014%	304	8,513	-39.770%
2024-11-27	149.9500	149.9500	149.9500	149.9500	+0.127%	502	0	-40.380%
2024-11-25	151.6300	151.6300	149.7600	149.7600	+0.530%	6	0	-40.304%
2024-11-22	148.9700	148.9700	148.9700	148.9700	-6.208%	2	0	-39.988%
2024-11-19	158.8300	158.8300	158.8300	158.8300	+2.863%	1,002	0	-43.713%
2024-11-18	152.3600	154.4100	152.3600	154.4100	+3.513%	32	0	-42.102%
2024-11-14	149.1700	149.1700	149.1700	149.1700	+0.947%	6	0	-40.068%
2024-11-13	150.0800	150.0800	147.7700	147.7700	-0.317%	6	0	-39.501%
2024-11-12	150.0000	150.0000	148.2400	148.2400	-3.659%	508	0	-39.692%
2024-11-11	153.8700	153.8700	153.8700	153.8700	-1.429%	2	0	-41.899%
2024-11-08	156.1000	156.1000	156.1000	156.1000	-0.952%	3,006	0	-42.729%
2024-11-07	157.7000	157.7000	157.6000	157.6000	-1.129%	8	0	-43.274%
2024-11-06	159.4000	159.4000	159.4000	159.4000	-15.545%	6	0	-43.915%
2024-11-04	187.9000	188.7400	187.9000	188.7400	+1.255%	12	0	-52.633%
2024-11-01	186.4000	186.4000	186.4000	186.4000	-2.556%	2	0	-52.039%
2024-10-31	191.2900	191.2900	191.2900	191.2900	+5.516%	4	0	-53.265%
2024-10-30	183.7300	183.7300	181.2900	181.2900	+1.093%	404	0	-50.687%
2024-10-29	179.3300	179.3300	179.3300	179.3300	-1.597%	2	0	-50.148%
2024-10-28	181.9000	182.2400	181.9000	182.2400	-1.566%	4	0	-50.944%
2024-10-22	185.1400	185.1400	185.1400	185.1400	-13.486%	2	0	-51.712%
2024-10-07	214.0000	214.0000	214.0000	214.0000	-0.135%	4	0	-58.224%
2024-10-04	214.2900	214.2900	214.2900	214.2900	-5.093%	2	0	-58.281%
2024-10-01	225.7900	225.7900	225.7900	225.7900	+1.629%	14	0	-60.406%
2024-09-30	224.2900	224.2900	222.1700	222.1700	-0.644%	4	0	-59.761%
2024-09-27	221.7200	223.6100	221.7200	223.6100	-4.309%	18	0	-60.020%
2024-09-16	233.6800	233.6800	233.6800	233.6800	-7.233%	2	0	-61.743%
2024-09-10	251.9000	251.9000	251.9000	251.9000	+3.496%	4	0	-64.510%
2024-09-09	243.3900	243.3900	243.3900	243.3900	+14.016%	2	0	-63.269%
2024-08-30	213.4700	213.4700	213.4700	213.4700	-0.937%	2	0	-58.121%
2024-08-22	215.4900	215.4900	215.4900	215.4900	+3.452%	4	0	-58.513%
2024-08-19	208.3000	208.3000	208.3000	208.3000	-10.918%	2	0	-57.081%
2024-08-13	233.8300	233.8300	233.8300	233.8300	-25.567%	2	0	-61.767%
2024-08-05	314.1500	314.1500	314.1500	314.1500	+19.150%	3	0	-71.542%
2024-08-02	265.1000	265.1000	263.6600	263.6600	+25.552%	6	0	-66.093%
2024-07-31	210.0000	210.0000	210.0000	210.0000	-4.306%	2	0	-57.429%
2024-07-29	219.4500	219.4500	219.4500	219.4500	-5.409%	4	0	-59.262%
2024-07-26	225.6200	233.0000	225.6200	232.0000	+6.251%	24	0	-61.466%
2024-07-25	218.3500	218.3500	218.3500	218.3500	+4.971%	2	0	-59.057%
2024-07-23	208.0100	208.0100	208.0100	208.0100	+1.533%	10	0	-57.021%
2024-07-12	204.8700	204.8700	204.8700	204.8700	+4.366%	1,304	0	-56.363%
2024-07-09	196.3000	196.3000	196.3000	196.3000	-1.850%	2	0	-54.457%
2024-07-05	199.5100	200.0000	199.5100	200.0000	-1.526%	4	0	-55.300%
2024-07-01	203.1000	203.1000	203.1000	203.1000	+0.049%	2	0	-55.982%
2024-06-28	203.0000	203.0000	203.0000	203.0000	-1.428%	2	0	-55.961%
2024-06-20	205.9400	205.9400	205.9400	205.9400	-0.271%	12	0	-56.589%
2024-06-07	206.5000	206.5000	206.5000	206.5000	-0.097%	2	0	-56.707%
2024-06-06	206.7000	206.7000	206.7000	206.7000	-6.770%	40	0	-56.749%
2024-06-04	221.7100	221.7100	221.7100	221.7100	-7.878%	2	0	-59.677%
2024-05-07	240.6700	240.6700	240.6700	240.6700	-3.376%	2	0	-62.854%
2024-05-02	249.0800	249.0800	249.0800	249.0800	+1.994%	152	0	-64.108%
2024-04-26	244.2100	244.2100	244.2100	244.2100	+1.712%	2	0	-63.392%
2024-04-09	240.1000	240.1000	240.1000	240.1000	-2.422%	2	0	-62.766%
2024-04-04	246.6500	246.6500	246.0600	246.0600	+0.073%	4	0	-63.667%
2024-03-28	245.7400	245.8800	245.7400	245.8800	-1.746%	40	0	-63.641%
2024-03-27	250.2500	250.2500	250.2500	250.2500	+1.703%	32	0	-64.276%
2024-03-26	246.0600	246.0600	246.0600	246.0600	-0.754%	4	0	-63.667%
2024-03-22	248.9300	248.9300	247.9300	247.9300	-3.262%	8	0	-63.941%
2024-03-18	256.2900	256.2900	256.2900	256.2900	-2.172%	2	0	-65.118%
2024-03-13	262.4000	262.4000	261.4900	261.9800	+0.031%	6	0	-65.875%
2024-03-01	261.9000	261.9000	261.9000	261.9000	-7.489%	600	0	-65.865%
2024-02-09	283.1000	283.1000	283.1000	283.1000	-0.858%	750	0	-68.421%
2024-02-08	285.0000	285.5500	285.0000	285.5500	-12.670%	1,140	0	-68.692%
2024-02-01	326.9800	326.9800	326.9800	326.9800	+3.635%	1	0	-72.659%
2024-01-31	315.5100	315.5100	315.5100	315.5100	+5.261%	1	0	-71.665%
2024-01-30	299.7400	299.7400	299.7400	299.7400	-0.794%	1	0	-70.174%
2024-01-29	302.1400	302.1400	302.1400	302.1400	-2.296%	1	0	-70.411%
2024-01-22	309.2400	309.2400	309.2400	309.2400	-4.735%	1	0	-71.090%
2024-01-17	324.6100	324.6100	324.6100	324.6100	-3.602%	1	0	-72.459%
2024-01-12	336.5400	336.7400	336.3700	336.7400	-0.225%	20	0	-73.451%
2024-01-10	336.8900	338.7000	336.8900	337.5000	-0.583%	17	0	-73.511%
2024-01-09	338.6700	339.5300	338.6700	339.4800	-1.859%	4	0	-73.666%
2024-01-05	345.9100	345.9100	345.9100	345.9100	-3.296%	3	0	-74.155%
2023-12-27	357.7000	357.7000	357.7000	357.7000	+2.133%	601	0	-75.007%
2023-12-22	350.2300	350.2300	350.2300	350.2300	-1.491%	1	0	-74.474%
2023-12-21	357.0500	357.0500	355.5300	355.5300	+0.341%	2	0	-74.854%
2023-12-20	351.5200	354.3200	351.5200	354.3200	0.000%	2	0	-74.769%

.dark-mode .X9g8Dd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X9g8Dd{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20291221P4000SPX Dec 21 2029 4000.00 Put (SPX291221P04000000)option OPRA

SPX20291221P4000
SPX Dec 21 2029 4000.00 Put (SPX291221P04000000)
option OPRA