Dark

SPX20291221P5900
SPX Dec 21 2029 5900.00 Put (SPX291221P05900000)
option OPRA

EOD

Sep 8, 2026

273.61-3.174%(-8.97)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	273.5700	273.6100	273.5700	273.6100	-3.174%	2	443	0.000%
2026-08-31	283.6500	283.7900	282.4000	282.5800	-1.875%	4	442	-3.174%
2026-08-27	287.9800	287.9800	287.9800	287.9800	-3.047%	1	442	-4.990%
2026-08-17	297.4800	297.4800	297.0300	297.0300	+1.545%	2	441	-7.885%
2026-08-07	292.6600	292.6600	292.5100	292.5100	-0.945%	2	441	-6.461%
2026-08-06	293.3600	295.3000	293.3600	295.3000	-0.300%	2	441	-7.345%
2026-08-05	296.5300	296.7600	295.8200	296.1900	-1.036%	40	441	-7.623%
2026-08-04	304.7000	304.7000	299.2900	299.2900	-3.124%	6	446	-8.580%
2026-08-03	309.3000	309.3000	308.9400	308.9400	-8.373%	10	445	-11.436%
2026-07-23	337.4300	337.4300	337.1700	337.1700	+4.300%	4	448	-18.851%
2026-07-22	323.2100	323.2700	323.2100	323.2700	-0.336%	2	448	-15.362%
2026-07-13	324.3600	324.3600	324.3600	324.3600	-2.542%	1	447	-15.646%
2026-07-02	332.9100	333.3200	332.5700	332.8200	+0.081%	4	447	-17.790%
2026-06-22	332.5500	332.5500	332.5500	332.5500	+0.684%	1	447	-17.724%
2026-06-16	327.4700	336.8000	327.4700	330.2900	+0.858%	5	446	-17.161%
2026-06-15	327.2300	327.4800	327.2300	327.4800	-6.271%	2	447	-16.450%
2026-06-05	349.9100	349.9100	347.9700	349.3900	+7.260%	102	447	-21.689%
2026-05-26	325.7400	325.7400	325.7400	325.7400	-3.627%	1	498	-16.004%
2026-05-21	338.0000	338.0000	338.0000	338.0000	-0.804%	4	497	-19.050%
2026-05-14	340.7400	340.7400	340.7400	340.7400	-10.040%	1	497	-19.701%
2026-05-04	378.6900	378.7700	378.6900	378.7700	+1.566%	18	497	-27.764%
2026-05-01	372.8000	372.9300	372.8000	372.9300	-0.764%	10	483	-26.632%
2026-04-30	387.0100	387.0100	375.8000	375.8000	-4.834%	26	483	-27.193%
2026-04-29	392.8100	395.0200	392.2900	394.8900	-0.144%	76	466	-30.712%
2026-04-28	396.8100	398.7300	395.3900	395.4600	-0.209%	163	428	-30.812%
2026-04-24	396.3700	396.3700	396.2900	396.2900	-0.517%	2	404	-30.957%
2026-04-23	399.6700	399.6700	398.3500	398.3500	-0.807%	18	405	-31.314%
2026-04-22	401.7600	401.7600	401.5700	401.5900	-0.803%	4	405	-31.868%
2026-04-17	401.4600	405.0300	401.4600	404.8400	-2.683%	51	405	-32.415%
2026-04-16	416.0000	416.0000	416.0000	416.0000	-18.463%	1	396	-34.228%
2026-03-19	510.5700	510.5700	510.2000	510.2000	+9.332%	2	397	-46.372%
2026-02-23	466.6500	466.6500	466.6500	466.6500	-1.592%	1	395	-41.367%
2026-02-19	474.2000	474.2000	474.2000	474.2000	+13.337%	1	395	-42.301%
2026-01-16	421.8800	421.8800	418.4000	418.4000	-0.537%	3	395	-34.606%
2026-01-07	420.6600	420.6600	420.6600	420.6600	+0.636%	1	395	-34.957%
2025-12-23	423.9000	423.9000	418.0000	418.0000	-7.940%	11	395	-34.543%
2025-12-16	454.0500	454.0500	454.0500	454.0500	-8.091%	7	396	-39.740%
2025-11-19	494.0200	494.0200	494.0200	494.0200	+12.695%	1	396	-44.616%
2025-10-08	438.3700	438.3700	438.3700	438.3700	-1.361%	1	395	-37.585%
2025-10-07	442.8500	444.4200	442.8500	444.4200	-5.223%	2	394	-38.434%
2025-09-09	468.3300	468.9100	468.3300	468.9100	-3.375%	2	394	-41.650%
2025-08-21	485.2900	485.2900	485.2900	485.2900	-2.201%	1	393	-43.619%
2025-07-17	497.8700	497.8700	496.1800	496.2100	-0.545%	10	393	-44.860%
2025-07-15	497.0800	498.9300	497.0800	498.9300	-0.354%	6	398	-45.161%
2025-07-11	500.7000	500.7000	500.7000	500.7000	-3.907%	1	401	-45.355%
2025-07-02	520.9500	521.0600	520.9500	521.0600	-2.921%	2	402	-47.490%
2025-06-26	544.5600	544.5600	536.7400	536.7400	-6.587%	8	402	-49.024%
2025-06-04	574.5900	574.5900	574.5900	574.5900	-0.693%	2	404	-52.382%
2025-05-30	598.9100	598.9100	578.6000	578.6000	-1.248%	8	404	-52.712%
2025-05-29	585.9100	585.9100	585.9100	585.9100	+2.301%	86	408	-53.302%
2025-05-19	572.7300	572.7300	572.7300	572.7300	-1.731%	5	322	-52.227%
2025-05-15	582.8200	582.8200	582.8200	582.8200	+0.909%	1	322	-53.054%
2025-05-14	583.8400	583.8400	577.5700	577.5700	-4.376%	8	321	-52.627%
2025-05-12	604.0000	604.0000	604.0000	604.0000	-15.326%	1	316	-54.700%
2025-05-01	713.3200	713.3200	713.3200	713.3200	-11.176%	1	317	-61.643%
2025-04-17	808.0200	811.7600	793.6100	803.0700	+31.941%	11	320	-65.929%
2025-03-26	608.6600	608.6600	608.6600	608.6600	+10.665%	19	320	-55.047%
2025-02-25	538.2000	550.0000	538.2000	550.0000	+12.133%	2	319	-50.253%
2025-02-20	490.4900	490.4900	490.4900	490.4900	+0.305%	1	319	-44.217%
2025-02-13	489.0000	489.0000	489.0000	489.0000	-4.118%	2	319	-44.047%
2025-02-04	510.0000	510.0000	510.0000	510.0000	-3.097%	2	319	-46.351%
2025-01-10	526.3000	526.3000	526.3000	526.3000	-0.095%	2	270	-48.013%
2025-01-02	509.1100	526.8000	509.1100	526.8000	+3.027%	2	269	-48.062%
2024-12-23	513.6700	513.6700	511.3200	511.3200	+2.770%	10	175	-46.489%
2024-12-12	497.5400	497.5400	497.5400	497.5400	+2.658%	19	165	-45.007%
2024-12-05	481.4800	484.7100	481.4800	484.6600	-1.287%	28	165	-43.546%
2024-11-29	491.4100	491.4100	490.9800	490.9800	-5.668%	8	146	-44.273%
2024-11-20	520.4800	520.4800	520.4800	520.4800	+0.888%	2	0	-47.431%
2024-11-15	512.0000	517.0000	512.0000	515.9000	+4.581%	40	0	-46.965%
2024-11-11	493.3000	493.3000	493.3000	493.3000	-1.053%	2	0	-44.535%
2024-11-08	507.2000	507.2000	498.5500	498.5500	-2.322%	4	0	-45.119%
2024-11-07	510.3100	510.4000	510.3100	510.4000	+0.128%	6	0	-46.393%
2024-11-06	524.0000	524.0000	509.7500	509.7500	-11.348%	42	0	-46.325%
2024-10-30	575.0000	575.0000	575.0000	575.0000	+1.680%	2	0	-52.416%
2024-10-29	565.9000	565.9000	565.4000	565.5000	-1.738%	40	0	-51.616%
2024-10-25	574.7000	575.8000	574.0000	575.5000	-1.117%	70	0	-52.457%
2024-10-22	582.0000	582.0000	582.0000	582.0000	-1.506%	40	0	-52.988%
2024-10-21	589.0000	591.4000	588.8000	590.9000	-1.418%	40	0	-53.696%
2024-10-17	600.0000	600.0000	598.7000	599.4000	+0.515%	40	0	-54.353%
2024-10-14	596.3300	596.3300	596.3300	596.3300	-11.432%	2	0	-54.118%
2024-10-01	673.3000	673.3000	673.3000	673.3000	+0.852%	2	0	-59.363%
2024-08-29	667.6100	667.6100	667.6100	667.6100	+2.966%	2	0	-59.016%
2024-08-22	648.3800	648.3800	648.3800	648.3800	0.000%	2	0	-57.801%

.dark-mode .hX7Nf1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hX7Nf1{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20291221P5900SPX Dec 21 2029 5900.00 Put (SPX291221P05900000)option OPRA

SPX20291221P5900
SPX Dec 21 2029 5900.00 Put (SPX291221P05900000)
option OPRA