Dark

SPX20291221P5500
SPX Dec 21 2029 5500.00 Put (SPX291221P05500000)
option OPRA

Inactive

Sep 4, 2026

217.00-9.704%(-23.32)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	217.0000	217.0000	217.0000	217.0000	-9.704%	1	2,335	0.000%
2026-08-25	240.3200	240.3200	240.3200	240.3200	+1.132%	1	2,335	-9.704%
2026-08-12	237.8400	237.8400	237.6300	237.6300	-0.544%	2	2,335	-8.682%
2026-08-11	238.9300	238.9300	238.9300	238.9300	+2.501%	2	2,335	-9.178%
2026-08-10	233.1400	233.1400	233.1000	233.1000	-1.153%	2	2,334	-6.907%
2026-08-07	235.8200	235.8200	235.8200	235.8200	-0.317%	1	2,333	-7.981%
2026-08-06	236.5000	236.5700	236.5000	236.5700	-1.302%	2	2,332	-8.272%
2026-08-05	239.5300	239.6900	238.2000	239.6900	-3.855%	32	2,332	-9.466%
2026-08-03	249.5100	249.5100	249.3000	249.3000	-4.742%	10	2,332	-12.956%
2026-07-31	270.2100	271.2600	261.6500	261.7100	-2.113%	62	2,332	-17.084%
2026-07-30	267.1800	267.4500	266.9100	267.3600	-0.250%	84	2,332	-18.836%
2026-07-16	266.6900	268.0300	266.6900	268.0300	-0.689%	6	2,333	-19.039%
2026-07-02	269.8900	269.8900	269.8900	269.8900	-4.908%	1	2,332	-19.597%
2026-06-26	285.4700	285.4700	283.8200	283.8200	+0.042%	2	2,332	-23.543%
2026-06-25	283.0000	283.7000	283.0000	283.7000	-2.210%	110	2,332	-23.511%
2026-06-10	290.1100	290.1100	290.1100	290.1100	+3.411%	6	2,332	-25.201%
2026-06-05	287.9200	287.9200	280.5400	280.5400	+5.812%	28	2,138	-22.649%
2026-05-29	265.1300	265.1300	265.1300	265.1300	-1.992%	1	2,038	-18.153%
2026-05-28	270.7100	270.7100	270.5200	270.5200	+0.565%	3	2,039	-19.784%
2026-05-22	269.0000	269.0000	269.0000	269.0000	-1.932%	10	2,042	-19.331%
2026-05-21	274.3000	274.3000	274.3000	274.3000	-3.795%	5	2,042	-20.890%
2026-05-15	285.1200	285.1200	285.1200	285.1200	-2.064%	1	2,042	-23.892%
2026-05-12	291.1300	291.1300	291.1300	291.1300	-1.549%	2	1,966	-25.463%
2026-05-07	295.7100	295.7100	295.7100	295.7100	-2.083%	1	1,964	-26.617%
2026-05-06	302.0000	302.0000	302.0000	302.0000	-5.195%	1	1,965	-28.146%
2026-04-29	318.5500	318.5500	318.5500	318.5500	-2.581%	1	1,965	-31.879%
2026-04-21	324.4200	326.9900	323.7800	326.9900	+0.572%	6	1,966	-33.637%
2026-04-17	326.5100	328.5000	324.2600	325.1300	-4.542%	38	1,966	-33.257%
2026-04-15	338.9000	352.8200	338.9000	340.6000	-1.098%	13	1,966	-36.289%
2026-04-14	346.1000	346.1000	342.1100	344.3800	-4.408%	8	1,966	-36.988%
2026-04-13	360.2600	360.2600	360.2600	360.2600	-0.703%	1	1,969	-39.766%
2026-04-10	359.7100	362.9500	359.7100	362.8100	+0.163%	5	1,968	-40.189%
2026-04-09	367.5400	367.5400	362.2200	362.2200	-2.007%	2	1,966	-40.092%
2026-04-08	367.4100	369.6400	367.4100	369.6400	-6.859%	4	1,966	-41.294%
2026-04-06	397.9600	400.0600	396.8600	396.8600	-1.748%	5	1,968	-45.321%
2026-04-01	420.5000	420.5000	403.9200	403.9200	-11.119%	151	1,966	-46.276%
2026-03-30	448.6500	456.1000	448.6500	454.4500	+11.385%	7	1,816	-52.250%
2026-03-26	408.0000	408.0000	408.0000	408.0000	+0.860%	10	1,815	-46.814%
2026-03-23	404.5200	404.5200	404.5200	404.5200	-3.862%	1	1,810	-46.356%
2026-03-19	425.6400	425.6400	420.7700	420.7700	+0.945%	3	1,809	-48.428%
2026-03-18	412.9600	416.8300	412.9600	416.8300	+6.177%	3	1,806	-47.940%
2026-03-17	394.4400	394.4400	392.5200	392.5800	-2.586%	5	1,806	-44.725%
2026-03-16	400.5300	403.0000	400.5300	403.0000	+0.760%	2	1,808	-46.154%
2026-03-12	399.9600	399.9600	399.9600	399.9600	+0.946%	1	1,810	-45.745%
2026-03-11	389.0600	396.2100	389.0600	396.2100	+0.835%	5	1,809	-45.231%
2026-03-05	375.3200	392.9300	375.3200	392.9300	+0.161%	5	1,807	-44.774%
2026-03-04	392.3000	392.3000	392.3000	392.3000	+0.952%	1	1,806	-44.685%
2026-03-03	404.8600	404.8600	388.6000	388.6000	+1.198%	4	1,806	-44.159%
2026-03-02	384.0000	384.0000	384.0000	384.0000	-1.387%	1	1,805	-43.490%
2026-02-27	389.4000	389.4000	389.4000	389.4000	+2.717%	1	1,806	-44.273%
2026-02-26	382.8000	382.8000	379.1000	379.1000	+0.744%	2	1,805	-42.759%
2026-02-24	376.3000	376.3000	376.3000	376.3000	-1.749%	1	1,804	-42.333%
2026-02-23	383.0000	383.0000	383.0000	383.0000	+1.323%	1	1,804	-43.342%
2026-02-20	378.0000	378.0000	378.0000	378.0000	-2.572%	1	1,803	-42.593%
2026-02-19	384.1200	387.9800	384.1200	387.9800	+3.274%	3	1,804	-44.069%
2026-02-18	378.9700	378.9700	372.1200	375.6800	-1.067%	6	1,803	-42.238%
2026-02-12	357.4800	379.7300	357.4800	379.7300	+5.185%	2	1,799	-42.854%
2026-02-11	349.5200	361.0100	349.5200	361.0100	-2.361%	6	1,799	-39.891%
2026-02-10	367.3600	369.7400	367.3600	369.7400	+3.676%	2	1,796	-41.310%
2026-02-09	366.4000	366.4000	356.6300	356.6300	-7.817%	3	1,796	-39.153%
2026-02-05	386.8700	386.8700	386.8700	386.8700	+6.906%	1	1,795	-43.909%
2026-02-04	361.8800	361.8800	361.8800	361.8800	-1.112%	1	1,796	-40.035%
2026-02-03	364.7900	365.9500	364.7900	365.9500	-1.502%	2	1,797	-40.702%
2026-01-29	371.5300	371.5300	371.5300	371.5300	+8.995%	10	1,499	-41.593%
2026-01-27	340.8700	340.8700	340.8700	340.8700	-2.469%	10	1,499	-36.339%
2026-01-22	349.5000	349.5000	349.5000	349.5000	-3.394%	1	1,499	-37.911%
2026-01-20	361.7800	361.7800	361.7800	361.7800	+6.434%	1	1,499	-40.019%
2026-01-15	338.2600	341.0300	338.2600	339.9100	-2.479%	3	1,498	-36.160%
2026-01-14	348.5300	348.5500	348.5300	348.5500	+4.070%	11	1,497	-37.742%
2026-01-13	333.2000	334.9200	333.2000	334.9200	-2.543%	2	1,496	-35.208%
2026-01-08	345.6700	345.6700	343.6600	343.6600	+0.242%	3	1,496	-36.856%
2026-01-07	341.1800	342.8300	341.1800	342.8300	+0.593%	3	1,493	-36.703%
2026-01-06	340.8100	340.8100	340.8100	340.8100	-0.916%	10	1,496	-36.328%
2026-01-05	342.3600	343.9600	342.3600	343.9600	-0.241%	2	1,496	-36.911%
2025-12-31	344.7900	344.7900	344.7900	344.7900	+0.928%	1	1,494	-37.063%
2025-12-30	340.8500	341.6200	340.8500	341.6200	-1.425%	2	1,494	-36.479%
2025-12-22	346.5600	346.5600	346.5600	346.5600	-2.717%	1	1,492	-37.385%
2025-12-19	356.2400	356.2400	356.2400	356.2400	-4.393%	1	1,492	-39.086%
2025-12-18	370.5400	372.6100	370.5400	372.6100	+0.261%	2	1,492	-41.762%
2025-12-16	362.6400	371.6400	362.6400	371.6400	+3.271%	2	1,453	-41.610%
2025-12-15	357.8000	359.8700	357.6500	359.8700	+0.081%	3	1,452	-39.700%
2025-12-12	346.3300	362.4400	346.3300	359.5800	+3.509%	5	1,452	-39.652%
2025-12-10	354.0300	354.0300	347.3900	347.3900	+0.130%	3	1,450	-37.534%
2025-12-08	347.7500	347.7500	346.9400	346.9400	-9.846%	4	1,450	-37.453%
2025-11-07	384.8300	384.8300	384.8300	384.8300	+13.185%	1	1,386	-43.611%
2025-10-29	340.0000	340.0000	340.0000	340.0000	-0.384%	7	1,387	-36.176%
2025-10-28	341.3100	341.3100	341.3100	341.3100	+0.427%	1	1,387	-36.421%
2025-10-27	339.8600	339.8600	339.8600	339.8600	-10.631%	1	1,388	-36.150%
2025-10-17	390.1000	390.1000	380.2900	380.2900	+0.076%	2	1,388	-42.938%
2025-10-13	380.0000	380.0000	380.0000	380.0000	+6.145%	1	1,339	-42.895%
2025-10-03	356.3000	358.0000	356.3000	358.0000	+2.160%	2	1,339	-39.385%
2025-09-29	350.5600	350.5600	350.4300	350.4300	-0.250%	2	1,339	-38.076%
2025-09-26	351.9400	351.9400	351.3100	351.3100	-2.292%	2	1,340	-38.231%
2025-09-25	366.9200	366.9200	359.0200	359.5500	-2.347%	18	1,341	-39.647%
2025-09-10	368.1900	368.1900	368.1900	368.1900	-2.724%	2	1,341	-41.063%
2025-09-09	380.9300	380.9600	378.5000	378.5000	-2.824%	4	1,342	-42.668%
2025-09-08	389.5000	389.5000	389.5000	389.5000	+1.103%	1	1,340	-44.288%
2025-09-03	385.2500	385.2500	385.2500	385.2500	+0.273%	1	1,339	-43.673%
2025-08-27	384.2000	384.2000	384.2000	384.2000	+1.541%	1	1,339	-43.519%
2025-08-15	378.3700	378.3700	378.3700	378.3700	-0.185%	1	1,338	-42.649%
2025-08-14	379.0700	379.0700	379.0700	379.0700	-4.420%	1	1,337	-42.755%
2025-07-18	403.5300	403.5300	396.6000	396.6000	+0.205%	2	1,337	-45.285%
2025-07-17	395.7900	395.7900	395.7900	395.7900	-2.274%	3	1,336	-45.173%
2025-07-11	405.0000	405.0000	405.0000	405.0000	+0.604%	5	1,333	-46.420%
2025-07-10	405.6300	405.6300	402.5700	402.5700	-2.421%	2	1,328	-46.096%
2025-07-08	412.5600	412.5600	412.5600	412.5600	-1.257%	1	1,328	-47.402%
2025-07-07	418.3100	418.3100	416.7400	417.8100	-5.069%	4	1,328	-48.063%
2025-06-25	440.4600	440.4600	440.1200	440.1200	-5.322%	4	1,327	-50.695%
2025-06-23	464.8600	464.8600	464.8600	464.8600	+5.205%	10	1,325	-53.319%
2025-06-06	441.8600	441.8600	441.8600	441.8600	-6.540%	2	1,335	-50.889%
2025-06-02	472.7800	472.7800	472.7800	472.7800	+0.711%	1	1,335	-54.101%
2025-05-30	469.4400	469.4400	469.4400	469.4400	-1.434%	2	1,335	-53.775%
2025-05-29	476.2700	476.2700	476.2700	476.2700	-0.897%	1	1,334	-54.438%
2025-05-22	480.5800	480.5800	480.5800	480.5800	-18.036%	1	1,334	-54.846%
2025-04-29	586.3300	586.3300	586.3300	586.3300	-1.518%	1	1,334	-62.990%
2025-04-28	595.3700	595.3700	595.3700	595.3700	+0.456%	1	1,333	-63.552%
2025-04-24	592.6700	592.6700	592.6700	592.6700	-11.155%	1	1,333	-63.386%
2025-04-22	667.0800	667.0800	667.0800	667.0800	-6.830%	1	1,333	-67.470%
2025-04-21	715.9800	715.9800	715.9800	715.9800	+10.588%	6	1,333	-69.692%
2025-04-10	650.0000	650.0000	647.4300	647.4300	-10.930%	2	1,327	-66.483%
2025-04-07	815.2600	815.5300	713.5600	726.8800	+1.345%	10	1,327	-70.146%
2025-04-04	675.2400	738.9100	675.2400	717.2300	+21.203%	34	1,322	-69.745%
2025-04-03	591.7600	591.7600	591.7600	591.7600	+15.218%	1	1,333	-63.330%
2025-04-02	516.7300	517.0000	503.5300	513.6000	-4.179%	10	1,333	-57.749%
2025-03-28	536.0000	536.0000	536.0000	536.0000	+9.374%	2	1,329	-59.515%
2025-03-26	490.0600	490.0600	490.0600	490.0600	+1.083%	1	1,329	-55.720%
2025-03-24	484.8100	484.8100	484.8100	484.8100	-8.124%	1	1,330	-55.240%
2025-03-21	527.6800	527.6800	527.6800	527.6800	+2.107%	2	1,331	-58.877%
2025-03-20	508.3000	516.7900	508.3000	516.7900	+1.794%	2	1,332	-58.010%
2025-03-19	507.6800	507.6800	507.6800	507.6800	+2.093%	2	1,333	-57.257%
2025-03-17	497.2700	497.2700	497.2700	497.2700	-1.782%	2	1,335	-56.362%
2025-03-06	506.2900	506.2900	506.2900	506.2900	+15.779%	1	1,336	-57.139%
2025-02-26	437.2900	437.2900	437.2900	437.2900	+7.287%	1	1,336	-50.376%
2025-02-21	407.5900	407.5900	407.5900	407.5900	+2.286%	152	1,336	-46.760%
2025-02-19	398.4800	398.4800	398.4800	398.4800	+0.342%	2	1,261	-45.543%
2025-02-14	394.1800	397.7200	394.1800	397.1200	-1.571%	8	1,263	-45.357%
2025-02-12	403.4600	403.4600	403.4600	403.4600	-0.547%	1	1,263	-46.215%
2025-02-11	405.6800	405.6800	405.6800	405.6800	+1.966%	1	1,262	-46.510%
2025-01-31	397.8600	397.8600	397.8600	397.8600	-2.416%	2	1,261	-45.458%
2025-01-30	407.7100	407.7100	407.7100	407.7100	-4.140%	1	1,262	-46.776%
2025-01-27	425.3200	425.3200	425.3200	425.3200	+9.222%	1	1,262	-48.980%
2025-01-23	389.4100	389.4100	389.4100	389.4100	-3.918%	1	1,262	-44.275%
2025-01-17	407.2400	407.4100	405.2900	405.2900	-3.015%	20	1,251	-46.458%
2024-12-31	417.8900	417.8900	417.8900	417.8900	+6.569%	1	1,250	-48.072%
2024-12-24	392.1300	392.1300	392.1300	392.1300	-3.209%	1	1,250	-44.661%
2024-12-23	410.1100	410.1100	405.1300	405.1300	-1.443%	2	1,250	-46.437%
2024-12-20	413.9800	413.9800	411.0600	411.0600	+5.389%	2	1,251	-47.210%
2024-12-16	391.7900	391.7900	390.0400	390.0400	-1.689%	181	1,430	-44.365%
2024-12-13	396.7400	396.7400	396.7400	396.7400	-0.261%	40	1,069	-45.304%
2024-12-12	398.4000	398.7100	397.7800	397.7800	+0.449%	3	1,089	-45.447%
2024-12-09	396.0000	396.0000	396.0000	396.0000	+0.763%	2	1,089	-45.202%
2024-12-05	392.0900	393.0000	390.8100	393.0000	-0.155%	9	1,091	-44.784%
2024-12-02	393.6100	393.6100	393.6100	393.6100	-1.529%	1	1,092	-44.869%
2024-11-22	399.7200	399.7200	399.7200	399.7200	-4.806%	2	0	-45.712%
2024-11-21	419.9000	419.9000	419.9000	419.9000	-0.002%	40	0	-48.321%
2024-11-20	419.9100	419.9100	419.9100	419.9100	+5.267%	10	0	-48.322%
2024-11-11	404.5500	404.5500	398.9000	398.9000	-2.897%	4	0	-45.600%
2024-11-07	412.0000	412.0000	410.8000	410.8000	-13.394%	12	0	-47.176%
2024-10-23	474.3300	474.3300	474.3300	474.3300	-1.732%	2	0	-54.251%
2024-10-22	482.6900	482.6900	482.6900	482.6900	-0.023%	2	0	-55.044%
2024-10-21	480.5000	482.8000	480.5000	482.8000	-0.118%	4	0	-55.054%
2024-10-18	483.3700	483.3700	483.3700	483.3700	-1.228%	2	0	-55.107%
2024-10-17	489.3800	489.3800	489.3800	489.3800	-3.553%	2	0	-55.658%
2024-10-10	507.4100	507.4100	507.4100	507.4100	-8.741%	2	0	-57.234%
2024-10-01	556.0100	556.0100	556.0100	556.0100	+0.657%	2	0	-60.972%
2024-09-24	552.3800	552.3800	552.3800	552.3800	-1.438%	652	0	-60.715%
2024-09-19	560.4400	560.4400	560.4400	560.4400	-3.021%	2	0	-61.280%
2024-09-17	571.7500	580.5700	571.7500	577.9000	-5.945%	8	0	-62.450%
2024-09-10	614.7400	614.7400	614.4300	614.4300	+0.299%	24	0	-64.683%
2024-09-09	612.7000	612.7000	612.2000	612.6000	-2.712%	42	0	-64.577%
2024-09-06	623.7400	629.6800	623.7400	629.6800	+7.509%	4	0	-65.538%
2024-09-05	599.9900	599.9900	585.7000	585.7000	-1.834%	42	0	-62.950%
2024-09-04	582.5100	596.6400	582.5100	596.6400	+11.438%	4	0	-63.630%
2024-08-20	535.4000	535.4000	535.4000	535.4000	-1.995%	4	0	-59.470%
2024-08-16	546.3000	546.3000	546.3000	546.3000	-10.368%	92	0	-60.278%
2024-08-12	609.4900	609.4900	609.4900	609.4900	-6.569%	2	0	-64.396%
2024-08-06	652.3400	652.3400	652.3400	652.3400	-8.244%	8	0	-66.735%
2024-08-05	710.9500	710.9500	710.9500	710.9500	+20.822%	2	0	-69.477%
2024-08-01	588.4300	588.4300	588.4300	588.4300	+7.089%	52	0	-63.122%
2024-07-31	549.4800	549.4800	549.4800	549.4800	+7.117%	127	0	-60.508%
2024-07-15	512.9700	512.9700	512.9700	512.9700	-0.587%	2	0	-57.697%
2024-07-05	513.0000	516.0000	513.0000	516.0000	-1.267%	20	0	-57.946%
2024-06-26	522.6200	522.6200	522.6200	522.6200	-1.258%	2	0	-58.478%
2024-06-21	529.2800	529.2800	529.2800	529.2800	+1.210%	2	0	-59.001%
2024-06-18	522.9500	522.9500	522.9500	522.9500	-1.886%	2	0	-58.505%
2024-06-13	533.0000	533.0000	533.0000	533.0000	+0.282%	20	0	-59.287%
2024-06-11	531.5000	531.5000	531.5000	531.5000	+0.850%	2	0	-59.172%
2024-06-10	527.0200	527.0200	527.0200	527.0200	-5.955%	2	0	-58.825%
2024-06-04	560.3900	560.3900	560.3900	560.3900	+1.336%	2	0	-61.277%
2024-05-31	553.0000	553.0000	553.0000	553.0000	+1.561%	4	0	-60.759%
2024-05-30	542.5300	544.5000	542.5300	544.5000	-10.859%	4	0	-60.147%
2024-05-03	610.8300	610.8300	610.8300	610.8300	+0.300%	4	0	-64.475%
2024-03-28	609.0000	609.0000	609.0000	609.0000	0.000%	2	0	-64.368%
2024-03-22	609.0000	609.0000	609.0000	609.0000	-3.867%	360	0	-64.368%
2024-03-13	633.5000	633.5000	633.5000	633.5000	-0.540%	1	0	-65.746%
2024-02-29	631.6900	636.9400	631.6900	636.9400	+0.269%	2	0	-65.931%
2024-02-26	635.2300	635.2300	635.2300	635.2300	+1.400%	1	0	-65.839%
2024-02-23	626.4600	626.4600	626.4600	626.4600	0.000%	2	0	-65.361%

.dark-mode .yWryNg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yWryNg{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20291221P5500SPX Dec 21 2029 5500.00 Put (SPX291221P05500000)option OPRA

SPX20291221P5500
SPX Dec 21 2029 5500.00 Put (SPX291221P05500000)
option OPRA