Dark

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

EOD

Sep 9, 2026

374.91+0.834%(+3.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	374.9100	374.9100	374.9100	374.9100	+0.834%	1	655	0.000%
2026-09-08	371.8200	371.8200	371.8100	371.8100	+1.008%	2	655	+0.834%
2026-09-04	368.1000	368.1000	368.1000	368.1000	-2.143%	1	655	+1.850%
2026-09-02	376.1600	376.1600	376.1600	376.1600	-1.678%	1	655	-0.332%
2026-09-01	382.4800	382.5800	382.4800	382.5800	-0.289%	2	654	-2.005%
2026-08-31	383.6500	383.6900	383.6500	383.6900	-3.796%	2	654	-2.288%
2026-08-19	398.8300	398.8300	398.8300	398.8300	-0.487%	2	655	-5.998%
2026-08-17	395.6700	400.7800	395.6400	400.7800	+2.454%	8	657	-6.455%
2026-08-10	391.1800	391.1800	391.1800	391.1800	-1.182%	1	657	-4.159%
2026-08-07	395.6600	395.8600	395.6600	395.8600	-1.223%	2	658	-5.292%
2026-08-05	399.5200	400.7600	399.5200	400.7600	-0.827%	2	659	-6.450%
2026-08-04	404.2100	404.2100	404.1000	404.1000	-10.435%	2	658	-7.223%
2026-07-28	457.7300	457.7300	451.1800	451.1800	-2.071%	2	659	-16.905%
2026-07-27	461.3300	461.3300	460.7200	460.7200	+1.413%	2	657	-18.625%
2026-07-24	451.5900	454.3000	451.5900	454.3000	+0.371%	3	655	-17.475%
2026-07-23	451.0300	452.6200	451.0300	452.6200	+4.118%	24	655	-17.169%
2026-07-22	436.3200	436.3200	434.7200	434.7200	-2.332%	3	655	-13.758%
2026-07-20	440.6900	445.6500	440.5400	445.1000	-1.164%	4	655	-15.769%
2026-07-17	452.2700	452.2700	450.0400	450.3400	+2.051%	26	653	-16.750%
2026-07-16	438.9600	442.0000	438.9600	441.2900	+1.680%	11	648	-15.042%
2026-07-14	434.0000	434.0000	434.0000	434.0000	-2.913%	10	648	-13.615%
2026-07-02	446.6600	447.2200	446.6600	447.0200	+1.478%	4	625	-16.131%
2026-06-30	440.5100	440.5100	440.5100	440.5100	-6.350%	1	625	-14.892%
2026-06-26	472.8000	472.8000	470.3800	470.3800	-0.009%	2	624	-20.296%
2026-06-25	470.4200	470.4200	470.4200	470.4200	+1.137%	2	625	-20.303%
2026-06-24	461.3300	465.1300	460.3000	465.1300	+3.362%	4	623	-19.397%
2026-06-18	450.0000	450.0000	450.0000	450.0000	-3.852%	5	621	-16.687%
2026-06-17	468.5900	468.5900	468.0300	468.0300	+5.569%	2	621	-19.896%
2026-06-16	440.2200	444.5400	440.2200	443.3400	+1.245%	4	621	-15.435%
2026-06-15	439.3800	439.3800	437.8900	437.8900	-7.851%	5	621	-14.383%
2026-06-11	480.5300	489.1500	475.1800	475.2000	+1.834%	7	621	-21.105%
2026-06-05	447.0400	467.0600	444.3600	466.6400	+7.111%	104	618	-19.658%
2026-06-04	435.6600	435.6600	435.6600	435.6600	+0.515%	1	659	-13.944%
2026-06-01	433.0800	434.7500	433.0800	433.4300	-0.840%	4	694	-13.502%
2026-05-29	436.8500	437.1000	436.8500	437.1000	-1.552%	2	695	-14.228%
2026-05-28	442.4900	444.1000	442.4900	443.9900	-5.290%	6	697	-15.559%
2026-05-15	468.7900	468.7900	468.7900	468.7900	+2.345%	1	699	-20.026%
2026-05-14	458.0500	458.0500	458.0500	458.0500	-4.272%	1	699	-18.151%
2026-05-12	478.4900	478.4900	478.4900	478.4900	-1.981%	2	698	-21.647%
2026-05-07	488.1600	488.1600	488.1600	488.1600	-2.981%	1	698	-23.199%
2026-05-04	502.6000	503.1600	502.6000	503.1600	+0.245%	2	699	-25.489%
2026-05-01	502.2500	502.2500	501.9300	501.9300	-3.283%	8	697	-25.306%
2026-04-30	520.0600	520.0600	518.9700	518.9700	-2.135%	18	697	-27.759%
2026-04-29	527.4100	530.4500	526.6500	530.2900	-0.079%	81	688	-29.301%
2026-04-28	532.7100	535.2300	530.4700	530.7100	+0.040%	164	678	-29.357%
2026-04-24	531.5700	531.5700	530.5000	530.5000	-0.562%	172	604	-29.329%
2026-04-23	534.7200	534.9200	533.5000	533.5000	-0.825%	18	438	-29.726%
2026-04-22	537.8100	537.9400	537.8100	537.9400	-1.241%	4	441	-30.306%
2026-04-21	540.5800	544.7000	539.6900	544.7000	+0.112%	6	439	-31.171%
2026-04-17	545.2000	545.4000	540.5300	544.0900	-2.509%	75	439	-31.094%
2026-04-15	563.8100	567.6200	558.0900	558.0900	-2.565%	5	410	-32.823%
2026-04-14	570.0900	572.7800	570.0900	572.7800	-4.408%	6	410	-34.546%
2026-04-13	599.1900	599.1900	599.1900	599.1900	-0.197%	1	412	-37.431%
2026-04-10	598.7200	600.9800	598.7200	600.3700	-0.241%	4	411	-37.554%
2026-04-09	610.8600	610.8600	601.8200	601.8200	-1.707%	2	413	-37.704%
2026-04-08	607.5800	612.2700	607.5800	612.2700	-6.709%	4	414	-38.767%
2026-04-06	661.5100	661.5100	656.3000	656.3000	-10.671%	5	416	-42.875%
2026-03-30	724.4000	734.7000	724.4000	734.7000	+9.045%	7	415	-48.971%
2026-03-24	673.7600	673.7600	673.7600	673.7600	+1.147%	13	418	-44.356%
2026-03-23	666.1200	666.1200	666.1200	666.1200	-2.214%	1	405	-43.717%
2026-03-19	683.6800	684.8000	681.2000	681.2000	+0.729%	3	404	-44.963%
2026-03-18	669.9900	676.2700	669.1600	676.2700	+5.685%	3	401	-44.562%
2026-03-17	640.0800	640.0800	639.4300	639.8900	-2.213%	105	401	-41.410%
2026-03-16	654.5500	654.5500	651.0700	654.3700	-1.579%	3	301	-42.707%
2026-03-13	664.8700	664.8700	664.8700	664.8700	+2.018%	2	301	-43.612%
2026-03-12	651.7200	651.7200	651.7200	651.7200	+1.127%	1	301	-42.474%
2026-03-11	635.2700	644.4600	635.2700	644.4600	+2.430%	5	301	-41.826%
2026-03-10	629.1700	629.1700	629.1700	629.1700	-5.127%	2	302	-40.412%
2026-03-09	663.1700	663.1700	663.1700	663.1700	+4.288%	2	302	-43.467%
2026-03-05	615.3400	635.9000	615.3400	635.9000	-1.548%	4	304	-41.043%
2026-03-03	654.0000	654.0000	645.9000	645.9000	+4.270%	2	307	-41.955%
2026-02-24	619.4500	619.4500	619.4500	619.4500	-1.628%	1	308	-39.477%
2026-02-19	629.7000	629.7000	629.7000	629.7000	+2.565%	1	307	-40.462%
2026-02-18	618.6200	618.6200	610.4000	613.9500	-0.857%	6	307	-38.935%
2026-02-12	585.9000	619.2600	585.9000	619.2600	+4.872%	2	307	-39.458%
2026-02-11	525.5500	590.4900	525.5500	590.4900	+1.504%	6	305	-36.509%
2026-02-10	578.4100	581.7400	578.4100	581.7400	-0.041%	2	309	-35.554%
2026-02-09	582.3000	582.3000	581.9800	581.9800	-7.270%	3	307	-35.580%
2026-02-05	625.4000	627.6100	625.4000	627.6100	+3.208%	2	306	-40.264%
2026-02-04	608.1000	608.1000	608.1000	608.1000	+2.291%	10	306	-38.347%
2026-02-03	593.1600	594.4800	593.1600	594.4800	+0.458%	2	306	-36.935%
2026-01-29	591.7700	591.7700	591.7700	591.7700	+6.098%	135	307	-36.646%
2026-01-27	557.7600	557.7600	557.7600	557.7600	-0.918%	10	172	-32.783%
2026-01-22	562.0900	562.9300	562.0900	562.9300	-5.820%	2	162	-33.400%
2026-01-20	573.9500	597.7200	573.9500	597.7200	+6.335%	2	162	-37.277%
2026-01-15	557.4500	562.1100	557.4500	562.1100	-1.531%	3	160	-33.303%
2026-01-14	574.7400	574.7400	570.8500	570.8500	+2.997%	11	159	-34.324%
2026-01-13	554.2400	554.2400	554.2400	554.2400	-2.206%	1	148	-32.356%
2026-01-08	569.3900	569.3900	566.7400	566.7400	+0.205%	3	148	-33.848%
2026-01-07	562.3900	565.5800	562.3900	565.5800	+0.623%	2	147	-33.712%
2026-01-06	562.0800	562.0800	562.0800	562.0800	-1.030%	10	148	-33.300%
2026-01-05	567.9300	567.9300	567.9300	567.9300	-0.070%	1	147	-33.987%
2026-01-02	568.3300	568.3300	568.3300	568.3300	-0.316%	2	147	-34.033%
2025-12-31	570.1300	570.1300	570.1300	570.1300	+0.967%	1	148	-34.241%
2025-12-30	565.9500	565.9500	564.6700	564.6700	+0.935%	2	148	-33.605%
2025-12-26	559.4400	559.4400	559.4400	559.4400	-0.372%	3	149	-32.985%
2025-12-23	561.5300	561.5300	561.5300	561.5300	-1.779%	1	149	-33.234%
2025-12-22	571.7000	571.7000	571.7000	571.7000	-3.072%	1	148	-34.422%
2025-12-19	589.8200	589.8200	589.8200	589.8200	-2.777%	1	148	-36.437%
2025-12-18	603.9400	606.6700	603.9400	606.6700	+0.609%	3	148	-38.202%
2025-12-16	592.7400	603.0000	590.7300	603.0000	+2.443%	6	150	-37.826%
2025-12-15	584.8200	588.6200	584.7300	588.6200	+0.203%	3	145	-36.307%
2025-12-12	568.0200	594.4400	568.0200	587.4300	+2.913%	5	146	-36.178%
2025-12-10	581.6100	583.7300	570.8000	570.8000	-1.329%	3	146	-34.319%
2025-12-09	578.4900	578.4900	578.4900	578.4900	+1.179%	2	146	-35.192%
2025-12-08	574.7000	574.7000	571.7500	571.7500	-0.963%	2	146	-34.428%
2025-12-05	577.3100	577.3100	577.3100	577.3100	-0.942%	1	147	-35.059%
2025-12-04	582.8000	582.8000	582.8000	582.8000	-1.532%	1	148	-35.671%
2025-12-01	592.2300	592.4700	591.8700	591.8700	-4.537%	8	148	-36.657%
2025-11-17	620.0000	620.0000	620.0000	620.0000	-0.706%	10	142	-39.531%
2025-11-07	624.4100	624.4100	624.4100	624.4100	+8.446%	1	142	-39.958%
2025-11-03	577.6500	577.6500	575.7800	575.7800	+2.074%	2	129	-34.887%
2025-10-27	564.0800	564.0800	564.0800	564.0800	-9.449%	1	129	-33.536%
2025-10-17	642.9200	642.9200	622.9400	622.9400	-2.361%	5	129	-39.816%
2025-10-16	638.0000	638.0000	638.0000	638.0000	+2.561%	1	129	-41.237%
2025-10-13	622.0700	622.0700	622.0700	622.0700	+7.487%	1	129	-39.732%
2025-10-07	578.7400	578.7400	578.7400	578.7400	-1.007%	10	128	-35.220%
2025-10-03	586.1500	586.1500	584.6300	584.6300	-0.742%	2	128	-35.872%
2025-10-02	583.8700	589.2900	583.8700	589.0000	+2.275%	3	127	-36.348%
2025-10-01	596.0600	596.0600	575.9000	575.9000	-3.236%	5	127	-34.900%
2025-09-30	595.1600	595.1600	595.1600	595.1600	+2.116%	10	124	-37.007%
2025-09-29	581.2600	582.8300	581.2600	582.8300	-1.763%	2	124	-35.674%
2025-09-26	585.2400	593.2900	584.7100	593.2900	-1.085%	5	124	-36.808%
2025-09-25	589.9300	599.8200	589.9300	599.8000	+3.112%	18	124	-37.494%
2025-09-18	591.4600	591.4600	581.7000	581.7000	-4.204%	3	123	-35.549%
2025-09-12	607.5600	607.5600	607.2300	607.2300	-5.742%	11	123	-38.259%
2025-09-05	630.4600	644.2200	630.4600	644.2200	+3.192%	15	132	-41.804%
2025-08-28	624.2900	624.2900	624.2900	624.2900	-0.329%	2	117	-39.946%
2025-08-15	626.3500	626.3500	626.3500	626.3500	-0.358%	26	117	-40.144%
2025-08-14	628.6000	628.6000	628.6000	628.6000	-1.657%	1	93	-40.358%
2025-08-11	639.1900	639.1900	639.1900	639.1900	+4.187%	1	92	-41.346%
2025-07-28	613.5000	613.5000	613.5000	613.5000	-7.469%	1	91	-38.890%
2025-07-10	670.9600	670.9600	663.0200	663.0200	-7.538%	2	90	-43.454%
2025-06-25	715.7200	717.0700	715.7200	717.0700	-5.075%	4	90	-47.716%
2025-06-23	755.4100	755.4100	755.4100	755.4100	+4.017%	10	90	-50.370%
2025-06-06	726.2400	726.2400	726.2400	726.2400	-6.026%	2	90	-48.377%
2025-05-29	772.8100	772.8100	772.8100	772.8100	-0.791%	1	91	-51.487%
2025-05-22	778.9700	778.9700	778.9700	778.9700	-15.501%	1	90	-51.871%
2025-05-06	920.5300	921.8700	920.5300	921.8700	-3.625%	4	90	-59.332%
2025-04-28	956.5400	956.5400	956.5400	956.5400	+0.638%	1	88	-60.806%
2025-04-24	950.4800	950.4800	950.4800	950.4800	-9.581%	1	88	-60.556%
2025-04-22	1,051.2000	1,051.2000	1,051.2000	1,051.2000	+25.525%	1	88	-64.335%
2025-04-02	839.4300	839.4300	837.4400	837.4400	-3.461%	2	88	-55.231%
2025-03-28	867.4600	867.4600	867.4600	867.4600	+8.240%	2	87	-56.781%
2025-03-26	801.4200	801.4200	801.4200	801.4200	-6.370%	1	86	-53.219%
2025-03-21	855.9400	855.9400	855.9400	855.9400	+1.899%	2	85	-56.199%
2025-03-20	818.6700	839.9900	818.6700	839.9900	+2.046%	2	84	-55.367%
2025-03-19	823.1500	823.1500	823.1500	823.1500	+1.895%	2	83	-54.454%
2025-03-17	807.8400	807.8400	807.8400	807.8400	-4.122%	2	82	-53.591%
2025-03-13	842.5700	842.5700	842.5700	842.5700	+1.514%	1	81	-55.504%
2025-03-07	830.0000	830.0000	830.0000	830.0000	+16.898%	2	81	-54.830%
2025-02-26	710.0200	710.0200	710.0200	710.0200	-1.457%	1	82	-47.197%
2025-02-25	720.5200	720.5200	720.5200	720.5200	+8.139%	1	83	-47.967%
2025-02-21	666.2900	666.2900	666.2900	666.2900	+1.952%	2	83	-43.732%
2025-02-14	649.5500	653.7800	649.5500	653.5300	-1.262%	12	85	-42.633%
2025-02-12	661.8800	661.8800	661.8800	661.8800	+0.088%	1	85	-43.357%
2025-02-11	668.2200	668.2200	661.3000	661.3000	-1.993%	2	84	-43.307%
2025-02-03	674.7500	674.7500	674.7500	674.7500	+1.124%	2	83	-44.437%
2025-01-30	662.1700	667.2500	662.1700	667.2500	-0.413%	2	76	-43.813%
2025-01-17	671.1600	671.2000	670.0200	670.0200	-2.853%	20	76	-44.045%
2025-01-14	689.7000	689.7000	689.7000	689.7000	+4.208%	1	76	-45.642%
2024-12-23	671.1000	671.1000	661.8500	661.8500	+2.627%	2	75	-43.354%
2024-12-16	647.7800	647.7800	644.5500	644.9100	-1.133%	3	73	-41.866%
2024-12-12	655.0500	655.0500	652.3000	652.3000	-3.520%	2	73	-42.525%
2024-11-18	676.1000	676.1000	676.1000	676.1000	+3.017%	2	73	-44.548%
2024-11-11	656.3000	656.3000	656.3000	656.3000	-5.934%	2	0	-42.875%
2024-11-07	697.7000	697.7000	697.7000	697.7000	-9.390%	2	0	-46.265%
2024-10-31	770.0000	770.0000	770.0000	770.0000	+0.260%	2	0	-51.310%
2024-10-18	765.6600	768.0000	765.6600	768.0000	-1.158%	8	0	-51.184%
2024-10-15	777.0000	777.0000	777.0000	777.0000	-3.639%	4	0	-51.749%
2024-10-10	804.4900	806.3400	804.4900	806.3400	+0.793%	4	0	-53.505%
2024-10-09	800.0000	800.0000	800.0000	800.0000	-11.982%	2	0	-53.136%
2024-10-02	908.9000	908.9000	908.9000	908.9000	+2.701%	6	0	-58.751%
2024-10-01	885.0000	885.0000	885.0000	885.0000	+3.207%	2	0	-57.637%
2024-09-30	857.5000	857.5000	857.5000	857.5000	-5.749%	2	0	-56.279%
2024-09-17	909.8000	909.8000	909.8000	909.8000	+3.386%	2	0	-58.792%
2024-08-26	880.0000	880.0000	880.0000	880.0000	0.000%	2	0	-57.397%

.dark-mode .rvccGS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rvccGS{ 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