Dark

SPX20291221P6500
SPX Dec 21 2029 6500.00 Put (SPX291221P06500000)
option OPRA

EOD

Jul 2, 2026

447.02+1.478%(+6.51)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	446.6600	447.2200	446.6600	447.0200	+1.478%	4	625	0.000%
2026-06-30	440.5100	440.5100	440.5100	440.5100	-6.350%	1	625	+1.478%
2026-06-26	472.8000	472.8000	470.3800	470.3800	-0.009%	2	624	-4.966%
2026-06-25	470.4200	470.4200	470.4200	470.4200	+1.137%	2	625	-4.974%
2026-06-24	461.3300	465.1300	460.3000	465.1300	+3.362%	4	623	-3.894%
2026-06-18	450.0000	450.0000	450.0000	450.0000	-3.852%	5	621	-0.662%
2026-06-17	468.5900	468.5900	468.0300	468.0300	+5.569%	2	621	-4.489%
2026-06-16	440.2200	444.5400	440.2200	443.3400	+1.245%	4	621	+0.830%
2026-06-15	439.3800	439.3800	437.8900	437.8900	-7.851%	5	621	+2.085%
2026-06-11	480.5300	489.1500	475.1800	475.2000	+1.834%	7	621	-5.930%
2026-06-05	447.0400	467.0600	444.3600	466.6400	+7.111%	104	618	-4.205%
2026-06-04	435.6600	435.6600	435.6600	435.6600	+0.515%	1	659	+2.608%
2026-06-01	433.0800	434.7500	433.0800	433.4300	-0.840%	4	694	+3.135%
2026-05-29	436.8500	437.1000	436.8500	437.1000	-1.552%	2	695	+2.270%
2026-05-28	442.4900	444.1000	442.4900	443.9900	-5.290%	6	697	+0.682%
2026-05-15	468.7900	468.7900	468.7900	468.7900	+2.345%	1	699	-4.644%
2026-05-14	458.0500	458.0500	458.0500	458.0500	-4.272%	1	699	-2.408%
2026-05-12	478.4900	478.4900	478.4900	478.4900	-1.981%	2	698	-6.577%
2026-05-07	488.1600	488.1600	488.1600	488.1600	-2.981%	1	698	-8.428%
2026-05-04	502.6000	503.1600	502.6000	503.1600	+0.245%	2	699	-11.157%
2026-05-01	502.2500	502.2500	501.9300	501.9300	-3.283%	8	697	-10.940%
2026-04-30	520.0600	520.0600	518.9700	518.9700	-2.135%	18	697	-13.864%
2026-04-29	527.4100	530.4500	526.6500	530.2900	-0.079%	81	688	-15.703%
2026-04-28	532.7100	535.2300	530.4700	530.7100	+0.040%	164	678	-15.769%
2026-04-24	531.5700	531.5700	530.5000	530.5000	-0.562%	172	604	-15.736%
2026-04-23	534.7200	534.9200	533.5000	533.5000	-0.825%	18	438	-16.210%
2026-04-22	537.8100	537.9400	537.8100	537.9400	-1.241%	4	441	-16.902%
2026-04-21	540.5800	544.7000	539.6900	544.7000	+0.112%	6	439	-17.933%
2026-04-17	545.2000	545.4000	540.5300	544.0900	-2.509%	75	439	-17.841%
2026-04-15	563.8100	567.6200	558.0900	558.0900	-2.565%	5	410	-19.902%
2026-04-14	570.0900	572.7800	570.0900	572.7800	-4.408%	6	410	-21.956%
2026-04-13	599.1900	599.1900	599.1900	599.1900	-0.197%	1	412	-25.396%
2026-04-10	598.7200	600.9800	598.7200	600.3700	-0.241%	4	411	-25.543%
2026-04-09	610.8600	610.8600	601.8200	601.8200	-1.707%	2	413	-25.722%
2026-04-08	607.5800	612.2700	607.5800	612.2700	-6.709%	4	414	-26.990%
2026-04-06	661.5100	661.5100	656.3000	656.3000	-10.671%	5	416	-31.888%
2026-03-30	724.4000	734.7000	724.4000	734.7000	+9.045%	7	415	-39.156%
2026-03-24	673.7600	673.7600	673.7600	673.7600	+1.147%	13	418	-33.653%
2026-03-23	666.1200	666.1200	666.1200	666.1200	-2.214%	1	405	-32.892%
2026-03-19	683.6800	684.8000	681.2000	681.2000	+0.729%	3	404	-34.378%
2026-03-18	669.9900	676.2700	669.1600	676.2700	+5.685%	3	401	-33.899%
2026-03-17	640.0800	640.0800	639.4300	639.8900	-2.213%	105	401	-30.141%
2026-03-16	654.5500	654.5500	651.0700	654.3700	-1.579%	3	301	-31.687%
2026-03-13	664.8700	664.8700	664.8700	664.8700	+2.018%	2	301	-32.766%
2026-03-12	651.7200	651.7200	651.7200	651.7200	+1.127%	1	301	-31.409%
2026-03-11	635.2700	644.4600	635.2700	644.4600	+2.430%	5	301	-30.637%
2026-03-10	629.1700	629.1700	629.1700	629.1700	-5.127%	2	302	-28.951%
2026-03-09	663.1700	663.1700	663.1700	663.1700	+4.288%	2	302	-32.593%
2026-03-05	615.3400	635.9000	615.3400	635.9000	-1.548%	4	304	-29.703%
2026-03-03	654.0000	654.0000	645.9000	645.9000	+4.270%	2	307	-30.791%
2026-02-24	619.4500	619.4500	619.4500	619.4500	-1.628%	1	308	-27.836%
2026-02-19	629.7000	629.7000	629.7000	629.7000	+2.565%	1	307	-29.011%
2026-02-18	618.6200	618.6200	610.4000	613.9500	-0.857%	6	307	-27.190%
2026-02-12	585.9000	619.2600	585.9000	619.2600	+4.872%	2	307	-27.814%
2026-02-11	525.5500	590.4900	525.5500	590.4900	+1.504%	6	305	-24.297%
2026-02-10	578.4100	581.7400	578.4100	581.7400	-0.041%	2	309	-23.158%
2026-02-09	582.3000	582.3000	581.9800	581.9800	-7.270%	3	307	-23.190%
2026-02-05	625.4000	627.6100	625.4000	627.6100	+3.208%	2	306	-28.774%
2026-02-04	608.1000	608.1000	608.1000	608.1000	+2.291%	10	306	-26.489%
2026-02-03	593.1600	594.4800	593.1600	594.4800	+0.458%	2	306	-24.805%
2026-01-29	591.7700	591.7700	591.7700	591.7700	+6.098%	135	307	-24.461%
2026-01-27	557.7600	557.7600	557.7600	557.7600	-0.918%	10	172	-19.854%
2026-01-22	562.0900	562.9300	562.0900	562.9300	-5.820%	2	162	-20.590%
2026-01-20	573.9500	597.7200	573.9500	597.7200	+6.335%	2	162	-25.212%
2026-01-15	557.4500	562.1100	557.4500	562.1100	-1.531%	3	160	-20.475%
2026-01-14	574.7400	574.7400	570.8500	570.8500	+2.997%	11	159	-21.692%
2026-01-13	554.2400	554.2400	554.2400	554.2400	-2.206%	1	148	-19.345%
2026-01-08	569.3900	569.3900	566.7400	566.7400	+0.205%	3	148	-21.124%
2026-01-07	562.3900	565.5800	562.3900	565.5800	+0.623%	2	147	-20.963%
2026-01-06	562.0800	562.0800	562.0800	562.0800	-1.030%	10	148	-20.470%
2026-01-05	567.9300	567.9300	567.9300	567.9300	-0.070%	1	147	-21.290%
2026-01-02	568.3300	568.3300	568.3300	568.3300	-0.316%	2	147	-21.345%
2025-12-31	570.1300	570.1300	570.1300	570.1300	+0.967%	1	148	-21.593%
2025-12-30	565.9500	565.9500	564.6700	564.6700	+0.935%	2	148	-20.835%
2025-12-26	559.4400	559.4400	559.4400	559.4400	-0.372%	3	149	-20.095%
2025-12-23	561.5300	561.5300	561.5300	561.5300	-1.779%	1	149	-20.392%
2025-12-22	571.7000	571.7000	571.7000	571.7000	-3.072%	1	148	-21.809%
2025-12-19	589.8200	589.8200	589.8200	589.8200	-2.777%	1	148	-24.211%
2025-12-18	603.9400	606.6700	603.9400	606.6700	+0.609%	3	148	-26.316%
2025-12-16	592.7400	603.0000	590.7300	603.0000	+2.443%	6	150	-25.867%
2025-12-15	584.8200	588.6200	584.7300	588.6200	+0.203%	3	145	-24.056%
2025-12-12	568.0200	594.4400	568.0200	587.4300	+2.913%	5	146	-23.902%
2025-12-10	581.6100	583.7300	570.8000	570.8000	-1.329%	3	146	-21.685%
2025-12-09	578.4900	578.4900	578.4900	578.4900	+1.179%	2	146	-22.726%
2025-12-08	574.7000	574.7000	571.7500	571.7500	-0.963%	2	146	-21.815%
2025-12-05	577.3100	577.3100	577.3100	577.3100	-0.942%	1	147	-22.568%
2025-12-04	582.8000	582.8000	582.8000	582.8000	-1.532%	1	148	-23.298%
2025-12-01	592.2300	592.4700	591.8700	591.8700	-4.537%	8	148	-24.473%
2025-11-17	620.0000	620.0000	620.0000	620.0000	-0.706%	10	142	-27.900%
2025-11-07	624.4100	624.4100	624.4100	624.4100	+8.446%	1	142	-28.409%
2025-11-03	577.6500	577.6500	575.7800	575.7800	+2.074%	2	129	-22.363%
2025-10-27	564.0800	564.0800	564.0800	564.0800	-9.449%	1	129	-20.752%
2025-10-17	642.9200	642.9200	622.9400	622.9400	-2.361%	5	129	-28.240%
2025-10-16	638.0000	638.0000	638.0000	638.0000	+2.561%	1	129	-29.934%
2025-10-13	622.0700	622.0700	622.0700	622.0700	+7.487%	1	129	-28.140%
2025-10-07	578.7400	578.7400	578.7400	578.7400	-1.007%	10	128	-22.760%
2025-10-03	586.1500	586.1500	584.6300	584.6300	-0.742%	2	128	-23.538%
2025-10-02	583.8700	589.2900	583.8700	589.0000	+2.275%	3	127	-24.105%
2025-10-01	596.0600	596.0600	575.9000	575.9000	-3.236%	5	127	-22.379%
2025-09-30	595.1600	595.1600	595.1600	595.1600	+2.116%	10	124	-24.891%
2025-09-29	581.2600	582.8300	581.2600	582.8300	-1.763%	2	124	-23.302%
2025-09-26	585.2400	593.2900	584.7100	593.2900	-1.085%	5	124	-24.654%
2025-09-25	589.9300	599.8200	589.9300	599.8000	+3.112%	18	124	-25.472%
2025-09-18	591.4600	591.4600	581.7000	581.7000	-4.204%	3	123	-23.153%
2025-09-12	607.5600	607.5600	607.2300	607.2300	-5.742%	11	123	-26.384%
2025-09-05	630.4600	644.2200	630.4600	644.2200	+3.192%	15	132	-30.611%
2025-08-28	624.2900	624.2900	624.2900	624.2900	-0.329%	2	117	-28.395%
2025-08-15	626.3500	626.3500	626.3500	626.3500	-0.358%	26	117	-28.631%
2025-08-14	628.6000	628.6000	628.6000	628.6000	-1.657%	1	93	-28.886%
2025-08-11	639.1900	639.1900	639.1900	639.1900	+4.187%	1	92	-30.065%
2025-07-28	613.5000	613.5000	613.5000	613.5000	-7.469%	1	91	-27.136%
2025-07-10	670.9600	670.9600	663.0200	663.0200	-7.538%	2	90	-32.578%
2025-06-25	715.7200	717.0700	715.7200	717.0700	-5.075%	4	90	-37.660%
2025-06-23	755.4100	755.4100	755.4100	755.4100	+4.017%	10	90	-40.824%
2025-06-06	726.2400	726.2400	726.2400	726.2400	-6.026%	2	90	-38.447%
2025-05-29	772.8100	772.8100	772.8100	772.8100	-0.791%	1	91	-42.157%
2025-05-22	778.9700	778.9700	778.9700	778.9700	-15.501%	1	90	-42.614%
2025-05-06	920.5300	921.8700	920.5300	921.8700	-3.625%	4	90	-51.509%
2025-04-28	956.5400	956.5400	956.5400	956.5400	+0.638%	1	88	-53.267%
2025-04-24	950.4800	950.4800	950.4800	950.4800	-9.581%	1	88	-52.969%
2025-04-22	1,051.2000	1,051.2000	1,051.2000	1,051.2000	+25.525%	1	88	-57.475%
2025-04-02	839.4300	839.4300	837.4400	837.4400	-3.461%	2	88	-46.621%
2025-03-28	867.4600	867.4600	867.4600	867.4600	+8.240%	2	87	-48.468%
2025-03-26	801.4200	801.4200	801.4200	801.4200	-6.370%	1	86	-44.222%
2025-03-21	855.9400	855.9400	855.9400	855.9400	+1.899%	2	85	-47.774%
2025-03-20	818.6700	839.9900	818.6700	839.9900	+2.046%	2	84	-46.783%
2025-03-19	823.1500	823.1500	823.1500	823.1500	+1.895%	2	83	-45.694%
2025-03-17	807.8400	807.8400	807.8400	807.8400	-4.122%	2	82	-44.665%
2025-03-13	842.5700	842.5700	842.5700	842.5700	+1.514%	1	81	-46.946%
2025-03-07	830.0000	830.0000	830.0000	830.0000	+16.898%	2	81	-46.142%
2025-02-26	710.0200	710.0200	710.0200	710.0200	-1.457%	1	82	-37.041%
2025-02-25	720.5200	720.5200	720.5200	720.5200	+8.139%	1	83	-37.959%
2025-02-21	666.2900	666.2900	666.2900	666.2900	+1.952%	2	83	-32.909%
2025-02-14	649.5500	653.7800	649.5500	653.5300	-1.262%	12	85	-31.599%
2025-02-12	661.8800	661.8800	661.8800	661.8800	+0.088%	1	85	-32.462%
2025-02-11	668.2200	668.2200	661.3000	661.3000	-1.993%	2	84	-32.403%
2025-02-03	674.7500	674.7500	674.7500	674.7500	+1.124%	2	83	-33.750%
2025-01-30	662.1700	667.2500	662.1700	667.2500	-0.413%	2	76	-33.006%
2025-01-17	671.1600	671.2000	670.0200	670.0200	-2.853%	20	76	-33.283%
2025-01-14	689.7000	689.7000	689.7000	689.7000	+4.208%	1	76	-35.186%
2024-12-23	671.1000	671.1000	661.8500	661.8500	+2.627%	2	75	-32.459%
2024-12-16	647.7800	647.7800	644.5500	644.9100	-1.133%	3	73	-30.685%
2024-12-12	655.0500	655.0500	652.3000	652.3000	-3.520%	2	73	-31.470%
2024-11-18	676.1000	676.1000	676.1000	676.1000	+3.017%	2	73	-33.883%
2024-11-11	656.3000	656.3000	656.3000	656.3000	-5.934%	2	0	-31.888%
2024-11-07	697.7000	697.7000	697.7000	697.7000	-9.390%	2	0	-35.929%
2024-10-31	770.0000	770.0000	770.0000	770.0000	+0.260%	2	0	-41.945%
2024-10-18	765.6600	768.0000	765.6600	768.0000	-1.158%	8	0	-41.794%
2024-10-15	777.0000	777.0000	777.0000	777.0000	-3.639%	4	0	-42.468%
2024-10-10	804.4900	806.3400	804.4900	806.3400	+0.793%	4	0	-44.562%
2024-10-09	800.0000	800.0000	800.0000	800.0000	-11.982%	2	0	-44.123%
2024-10-02	908.9000	908.9000	908.9000	908.9000	+2.701%	6	0	-50.817%
2024-10-01	885.0000	885.0000	885.0000	885.0000	+3.207%	2	0	-49.489%
2024-09-30	857.5000	857.5000	857.5000	857.5000	-5.749%	2	0	-47.869%
2024-09-17	909.8000	909.8000	909.8000	909.8000	+3.386%	2	0	-50.866%
2024-08-26	880.0000	880.0000	880.0000	880.0000	0.000%	2	0	-49.202%

.dark-mode .SgtZHv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SgtZHv{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20291221P6500SPX Dec 21 2029 6500.00 Put (SPX291221P06500000)option OPRA

SPX20291221P6500
SPX Dec 21 2029 6500.00 Put (SPX291221P06500000)
option OPRA