Dark

SPX20291221P7000
SPX Dec 21 2029 7000.00 Put (SPX291221P07000000)
option OPRA

EOD

Jul 7, 2026

549.00-3.573%(-20.34)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	549.0000	549.0000	549.0000	549.0000	-3.573%	2	10,916	0.000%
2026-07-02	569.3400	569.3400	569.3400	569.3400	+2.957%	4,008	6,823	-3.573%
2026-07-01	552.7300	552.9900	552.7300	552.9900	-0.141%	129	6,823	-0.722%
2026-06-30	556.6100	556.6100	553.7700	553.7700	-3.460%	2	6,944	-0.861%
2026-06-29	574.3000	584.7300	573.6200	573.6200	-4.559%	8	6,942	-4.292%
2026-06-24	571.0900	601.0200	571.0900	601.0200	+3.526%	3	6,940	-8.655%
2026-06-23	576.6300	580.9500	575.5800	580.5500	+4.324%	5	6,939	-5.435%
2026-06-22	556.6800	557.7900	556.4900	556.4900	-1.983%	11	6,940	-1.346%
2026-06-17	561.9400	567.7500	561.9400	567.7500	+2.779%	7	6,941	-3.303%
2026-06-16	552.4000	552.4000	552.4000	552.4000	-6.806%	1	6,941	-0.615%
2026-06-11	604.6900	605.1500	592.7400	592.7400	-0.123%	7	6,941	-7.379%
2026-06-10	593.4700	593.4700	593.4700	593.4700	-2.432%	3	6,945	-7.493%
2026-06-09	580.8900	608.2600	580.8900	608.2600	+7.097%	2	6,942	-9.743%
2026-06-08	564.6300	567.9500	564.6300	567.9500	-0.859%	78	6,942	-3.337%
2026-06-05	554.0800	572.8700	550.8500	572.8700	+5.025%	56	6,964	-4.167%
2026-06-04	544.4600	545.4600	544.4600	545.4600	+0.084%	2	6,940	+0.649%
2026-06-02	547.7200	547.7200	545.0000	545.0000	+0.213%	2	6,939	+0.734%
2026-06-01	542.7300	543.8400	542.4700	543.8400	-0.736%	3	6,938	+0.949%
2026-05-29	548.3100	548.3100	547.8700	547.8700	-0.485%	2	6,937	+0.206%
2026-05-28	557.9000	557.9000	550.5400	550.5400	-3.288%	314	6,937	-0.280%
2026-05-21	568.8100	569.2600	568.8100	569.2600	-2.320%	2	6,838	-3.559%
2026-05-18	577.9000	582.7800	577.9000	582.7800	+1.831%	3	6,838	-5.796%
2026-05-14	587.2800	587.2800	572.3000	572.3000	-3.220%	402	6,835	-4.071%
2026-05-13	591.3400	591.3400	591.3400	591.3400	-1.125%	1	6,434	-7.160%
2026-05-12	598.0700	598.0700	598.0700	598.0700	+0.433%	2	6,434	-8.205%
2026-05-11	594.1100	595.4900	594.0900	595.4900	-1.095%	38	6,434	-7.807%
2026-05-08	605.0900	605.0900	602.0800	602.0800	-1.198%	2	6,398	-8.816%
2026-05-06	613.0800	614.0200	609.3800	609.3800	-2.750%	14	6,248	-9.908%
2026-05-05	626.6100	626.6100	626.6100	626.6100	-1.326%	1	6,234	-12.386%
2026-05-04	635.4700	635.4700	635.0300	635.0300	+0.954%	18	6,235	-13.547%
2026-05-01	629.0300	629.0300	629.0300	629.0300	-1.043%	1	6,225	-12.723%
2026-04-30	647.7200	647.7200	635.6600	635.6600	-3.665%	2	6,225	-13.633%
2026-04-29	659.8400	659.8400	659.8400	659.8400	-0.215%	1	6,223	-16.798%
2026-04-24	663.0000	663.0000	661.2600	661.2600	-0.798%	3	6,222	-16.977%
2026-04-23	665.9100	666.6900	665.7900	666.5800	-2.318%	8	6,219	-17.639%
2026-04-21	676.5500	682.4000	676.5500	682.4000	-0.520%	31	6,225	-19.549%
2026-04-20	688.5100	688.5100	685.9700	685.9700	+1.915%	3	6,225	-19.967%
2026-04-17	675.2600	675.2600	673.0800	673.0800	-2.396%	23	6,226	-18.435%
2026-04-16	691.7500	691.7500	689.6000	689.6000	-1.462%	1,001	5,834	-20.389%
2026-04-15	703.6400	703.6400	699.8300	699.8300	-1.228%	20	6,016	-21.552%
2026-04-14	708.5300	708.5300	708.5300	708.5300	-4.665%	1	6,015	-22.516%
2026-04-10	741.1100	743.2000	741.1100	743.2000	-1.844%	3	5,516	-26.130%
2026-04-09	757.1600	757.1600	757.1600	757.1600	-0.722%	2	5,515	-27.492%
2026-04-08	762.6700	762.6700	762.6700	762.6700	-5.973%	9	5,513	-28.016%
2026-04-06	811.1200	811.1200	811.1200	811.1200	-2.278%	9	5,513	-32.316%
2026-04-02	830.0300	830.0300	830.0300	830.0300	+1.508%	29	5,504	-33.858%
2026-04-01	817.7000	817.7000	817.7000	817.7000	-7.138%	30	5,504	-32.860%
2026-03-31	880.5500	880.5500	880.5500	880.5500	+1.357%	2,001	5,480	-37.653%
2026-03-27	868.2400	868.7600	868.2400	868.7600	+3.151%	252	4,979	-36.806%
2026-03-26	840.0000	842.2200	840.0000	842.2200	+2.009%	2	5,229	-34.815%
2026-03-23	825.6300	825.6300	825.6300	825.6300	+4.755%	1	5,228	-33.505%
2026-03-17	788.1500	788.1500	788.1500	788.1500	-3.556%	1	5,227	-30.343%
2026-03-13	817.2100	817.2100	817.2100	817.2100	+1.517%	1	5,227	-32.820%
2026-03-12	798.4600	805.0000	798.4600	805.0000	+3.722%	2	5,228	-31.801%
2026-03-10	776.1100	776.1100	776.1100	776.1100	-4.930%	1	5,227	-29.263%
2026-03-09	817.0600	817.0600	814.6200	816.3600	+7.563%	96	5,228	-32.750%
2026-03-04	758.9600	758.9600	758.9600	758.9600	+0.562%	58	5,229	-27.664%
2026-03-02	761.0000	761.0000	754.7200	754.7200	+0.347%	253	5,212	-27.258%
2026-02-18	752.1100	752.1100	752.1100	752.1100	-4.605%	3	4,715	-27.005%
2026-02-17	788.4200	788.4200	788.4200	788.4200	+9.611%	2	4,715	-30.367%
2026-02-09	721.2000	721.2000	718.8600	719.2900	-2.083%	4	4,568	-23.675%
2026-02-06	734.5900	734.5900	734.5900	734.5900	-4.307%	3	4,566	-25.264%
2026-02-05	768.7000	768.7000	767.6500	767.6500	+5.746%	2	4,566	-28.483%
2026-02-04	726.7000	742.0000	718.9600	725.9400	+0.975%	4	4,566	-24.374%
2026-01-30	718.9300	718.9300	718.9300	718.9300	+1.002%	12	4,563	-23.637%
2026-01-29	702.6000	724.6200	702.6000	711.8000	+1.036%	75	5,838	-22.872%
2026-01-28	704.5000	704.5000	704.5000	704.5000	+1.970%	2,900	5,826	-22.072%
2026-01-27	690.8900	690.8900	690.8900	690.8900	-0.234%	8	1,794	-20.537%
2026-01-26	694.4100	694.4100	692.5100	692.5100	+0.088%	2	1,786	-20.723%
2026-01-16	691.9000	691.9000	691.9000	691.9000	-0.059%	4	1,782	-20.653%
2026-01-15	692.3100	692.3100	692.3100	692.3100	+0.723%	412	1,782	-20.700%
2026-01-13	685.7900	687.3400	685.7900	687.3400	-1.233%	2	1,420	-20.127%
2026-01-09	696.8700	697.3400	695.9200	695.9200	-1.563%	5	1,420	-21.112%
2026-01-08	706.9700	706.9700	706.9700	706.9700	+0.750%	1	1,419	-22.345%
2026-01-07	701.7100	701.7100	701.7100	701.7100	+0.739%	1	1,419	-21.763%
2026-01-06	698.0500	698.0500	696.5600	696.5600	-1.320%	39	1,419	-21.184%
2026-01-02	705.8800	705.8800	705.8800	705.8800	-0.368%	1	1,418	-22.225%
2025-12-29	708.4900	708.4900	708.4900	708.4900	+2.284%	1	1,419	-22.511%
2025-12-24	692.6700	692.6700	692.6700	692.6700	-1.080%	2	1,416	-20.741%
2025-12-23	700.2300	700.2300	700.2300	700.2300	-2.956%	1	1,416	-21.597%
2025-12-19	733.3900	733.3900	721.5600	721.5600	-2.466%	3	1,415	-23.915%
2025-12-18	739.8000	739.8000	739.8000	739.8000	-2.099%	7	1,414	-25.791%
2025-12-17	755.6600	755.6600	755.6600	755.6600	+3.430%	1	1,407	-27.348%
2025-12-16	730.6000	730.6000	730.6000	730.6000	+1.995%	1	1,407	-24.856%
2025-12-10	719.6000	719.6000	716.3100	716.3100	+1.075%	2	1,407	-23.357%
2025-12-08	708.6900	708.6900	708.6900	708.6900	-2.449%	2	1,409	-22.533%
2025-12-03	726.4800	726.4800	726.4800	726.4800	-0.719%	1	1,411	-24.430%
2025-12-01	729.0600	732.3300	729.0600	731.7400	-3.337%	7	1,410	-24.973%
2025-11-25	757.0000	757.0000	757.0000	757.0000	-7.908%	1	1,406	-27.477%
2025-11-21	822.0000	822.0000	822.0000	822.0000	+0.505%	4	1,407	-33.212%
2025-11-20	817.8700	817.8700	817.8700	817.8700	+3.528%	1	1,411	-32.874%
2025-11-19	791.0000	794.0000	790.0000	790.0000	-0.378%	56	1,410	-30.506%
2025-11-18	805.0000	805.0000	790.0000	793.0000	+4.521%	6	1,458	-30.769%
2025-11-13	758.7000	758.7000	758.7000	758.7000	+5.806%	2	1,460	-27.639%
2025-11-10	717.0700	717.0700	717.0700	717.0700	-5.457%	4	1,458	-23.438%
2025-11-06	758.4600	758.4600	758.4600	758.4600	+6.641%	8	1,458	-27.616%
2025-11-05	712.3000	712.3000	711.2300	711.2300	-3.627%	4	1,458	-22.810%
2025-11-04	733.5000	738.0000	733.5000	738.0000	+4.090%	3	1,462	-25.610%
2025-11-03	706.0000	709.0000	706.0000	709.0000	+1.465%	4	1,469	-22.567%
2025-10-30	698.7600	698.7600	698.7600	698.7600	-0.140%	2	1,469	-21.432%
2025-10-29	699.7400	699.7400	699.7400	699.7400	-5.629%	2	1,469	-21.542%
2025-10-21	741.1000	741.4800	741.1000	741.4800	-7.546%	2	1,469	-25.959%
2025-10-16	792.0000	802.0000	792.0000	802.0000	+3.766%	5	1,469	-31.546%
2025-10-10	772.8900	772.8900	772.8900	772.8900	+5.878%	4	1,464	-28.968%
2025-10-09	729.9800	729.9800	729.9800	729.9800	+0.162%	1	1,460	-24.792%
2025-10-02	728.8000	728.8000	728.8000	728.8000	-1.730%	3	1,459	-24.671%
2025-09-24	741.6300	741.6300	741.6300	741.6300	-1.849%	3	1,451	-25.974%
2025-09-17	754.4200	755.6000	754.4200	755.6000	-2.032%	2	1,448	-27.343%
2025-08-28	771.2700	771.2700	771.2700	771.2700	-9.793%	1	1,448	-28.819%
2025-08-01	855.0000	855.0000	855.0000	855.0000	+8.080%	1	1,447	-35.789%
2025-07-29	784.9800	791.0800	784.9800	791.0800	-5.509%	9	1,448	-30.601%
2025-07-08	837.2000	837.2000	837.2000	837.2000	-4.492%	1	1,448	-34.424%
2025-06-27	876.5800	876.5800	876.5800	876.5800	-4.255%	515	1,247	-37.370%
2025-06-12	915.5400	915.5400	915.5400	915.5400	+3.850%	1	732	-40.035%
2025-06-10	881.6000	881.6000	881.6000	881.6000	-1.155%	1	731	-37.727%
2025-06-06	892.3400	902.4200	891.2000	891.9000	-8.429%	14	732	-38.446%
2025-05-30	974.0000	974.0000	974.0000	974.0000	+1.842%	2	739	-43.634%
2025-05-21	956.3800	956.3800	956.3800	956.3800	+2.770%	1	739	-42.596%
2025-05-19	930.6000	930.6000	930.6000	930.6000	-6.756%	100	739	-41.006%
2025-05-12	998.0300	998.0300	998.0300	998.0300	-9.498%	1	639	-44.992%
2025-05-05	1,102.7700	1,102.7700	1,102.7700	1,102.7700	+0.508%	1	639	-50.216%
2025-05-02	1,097.2000	1,097.2000	1,097.2000	1,097.2000	-2.897%	2	638	-49.964%
2025-05-01	1,130.6100	1,131.4700	1,128.5800	1,129.9300	-5.288%	24	638	-51.413%
2025-04-30	1,193.3000	1,193.3000	1,190.4500	1,193.0200	-2.270%	4	638	-53.982%
2025-04-23	1,206.7400	1,220.7300	1,206.7400	1,220.7300	-12.012%	3	638	-55.027%
2025-04-21	1,388.5500	1,388.5500	1,387.3800	1,387.3800	+10.110%	2	641	-60.429%
2025-04-11	1,260.0000	1,260.0000	1,260.0000	1,260.0000	-5.970%	4	641	-56.429%
2025-04-10	1,340.0000	1,340.0000	1,340.0000	1,340.0000	-10.248%	2	643	-59.030%
2025-04-07	1,580.0000	1,580.0000	1,493.0000	1,493.0000	+1.358%	2	645	-63.228%
2025-04-04	1,389.0100	1,473.0000	1,383.0100	1,473.0000	+23.782%	8	647	-62.729%
2025-04-03	1,190.0000	1,195.0000	1,190.0000	1,190.0000	+8.676%	8	647	-53.866%
2025-03-13	1,090.4000	1,100.0000	1,090.0000	1,095.0000	+2.250%	4	656	-49.863%
2025-03-11	1,064.8000	1,080.0000	1,064.8000	1,070.9000	+0.857%	3	656	-48.735%
2025-03-10	1,069.4000	1,081.7000	1,061.8000	1,061.8000	+3.970%	5	659	-48.295%
2025-03-07	1,010.4700	1,021.2600	1,010.4700	1,021.2600	+10.639%	8	664	-46.243%
2025-02-28	927.2100	928.4100	923.0600	923.0600	+4.016%	6	668	-40.524%
2025-02-26	887.4200	887.4200	887.4200	887.4200	+0.273%	4	669	-38.135%
2025-02-25	885.0000	885.0000	885.0000	885.0000	+3.481%	1	669	-37.966%
2025-02-24	855.2300	855.2300	855.2300	855.2300	+7.170%	1	668	-35.807%
2025-02-20	798.0100	798.0100	798.0100	798.0100	+0.861%	1	667	-31.204%
2025-02-19	791.2000	791.2000	791.2000	791.2000	-5.293%	1	666	-30.612%
2025-02-05	835.4200	835.4200	835.4200	835.4200	+0.653%	1	665	-34.285%
2025-02-03	830.0000	830.0000	830.0000	830.0000	+1.600%	3	664	-33.855%
2025-01-30	816.9300	816.9300	816.9300	816.9300	-3.738%	1	661	-32.797%
2025-01-27	857.7400	857.7400	838.4000	848.6500	+3.932%	5	661	-35.309%
2025-01-17	816.5400	816.5400	816.5400	816.5400	-1.790%	16	657	-32.765%
2025-01-16	810.9000	831.4200	810.9000	831.4200	-0.823%	2	657	-33.968%
2025-01-15	838.3200	838.3200	838.3200	838.3200	-2.035%	2	658	-34.512%
2025-01-13	857.0700	857.0700	855.7300	855.7300	-0.637%	4	657	-35.844%
2025-01-10	861.2200	861.2200	861.2200	861.2200	+5.775%	2	657	-36.253%
2025-01-07	814.2000	814.2000	814.2000	814.2000	+0.693%	1	656	-32.572%
2025-01-06	797.0000	808.6000	797.0000	808.6000	-2.624%	2	657	-32.105%
2025-01-02	830.3900	830.3900	830.3900	830.3900	+0.871%	2	657	-33.886%
2024-12-20	823.2200	823.2200	823.2200	823.2200	-3.491%	1	655	-33.311%
2024-12-19	853.0000	853.0000	853.0000	853.0000	+1.790%	5	655	-35.639%
2024-12-18	838.0000	838.0000	838.0000	838.0000	+3.457%	1	650	-34.487%
2024-12-13	810.0000	810.0000	810.0000	810.0000	+0.535%	2	651	-32.222%
2024-12-12	817.6000	817.6000	805.6900	805.6900	-1.263%	2	650	-31.860%
2024-12-11	816.0000	816.0000	816.0000	816.0000	+2.128%	865	233	-32.721%
2024-12-04	792.4100	799.0000	792.4100	799.0000	-1.358%	3	1,098	-31.289%
2024-12-02	807.7800	810.0000	807.7800	810.0000	-1.099%	3	1,099	-32.222%
2024-11-29	819.0000	819.0000	819.0000	819.0000	-0.353%	2	0	-32.967%
2024-11-27	821.9000	821.9000	821.9000	821.9000	+1.484%	2	0	-33.204%
2024-11-26	815.1600	815.1600	809.8800	809.8800	+0.531%	4	0	-32.212%
2024-11-14	812.2300	815.6600	805.6000	805.6000	-2.717%	1,642	0	-31.852%
2024-11-13	828.1000	828.1000	828.1000	828.1000	+1.982%	2	0	-33.704%
2024-11-12	820.3500	820.3500	812.0100	812.0100	-2.285%	14	0	-32.390%
2024-11-08	829.0000	831.0000	829.0000	831.0000	-1.119%	6	0	-33.935%
2024-11-07	840.4000	840.4000	840.4000	840.4000	-13.450%	582	0	-34.674%
2024-10-15	967.0000	971.0000	967.0000	971.0000	+2.318%	8	0	-43.460%
2024-10-14	955.0000	955.0000	949.0000	949.0000	-3.163%	12	0	-42.150%
2024-10-10	980.0000	980.0000	980.0000	980.0000	0.000%	2	0	-43.980%
2024-10-09	980.0000	980.0000	980.0000	980.0000	-7.981%	2	0	-43.980%
2024-09-27	1,065.0000	1,065.0000	1,062.0000	1,065.0000	-1.275%	24	0	-48.451%
2024-09-23	1,078.7500	1,078.7500	1,078.7500	1,078.7500	-9.196%	2	0	-49.108%
2024-09-06	1,188.0000	1,188.0000	1,188.0000	1,188.0000	+10.738%	2	0	-53.788%
2024-08-26	1,072.8000	1,072.8000	1,072.8000	1,072.8000	-2.473%	2	0	-48.826%
2024-08-22	1,100.0000	1,100.0000	1,100.0000	1,100.0000	+4.117%	2	0	-50.091%
2024-07-24	1,056.5000	1,056.5000	1,056.5000	1,056.5000	+3.578%	2	0	-48.036%
2024-07-22	1,020.0000	1,020.0000	1,020.0000	1,020.0000	+1.442%	2	0	-46.176%
2024-07-16	1,008.3000	1,008.3000	1,005.5000	1,005.5000	+0.050%	4	0	-45.400%
2024-07-12	1,005.0000	1,005.0000	1,005.0000	1,005.0000	+0.312%	2	0	-45.373%
2024-07-08	1,001.8700	1,001.8700	1,001.8700	1,001.8700	-0.097%	4	0	-45.202%
2024-07-05	1,008.6100	1,008.6100	1,002.8400	1,002.8400	-3.652%	8	0	-45.255%
2024-06-25	1,041.1000	1,043.0500	1,037.1700	1,040.8500	+0.420%	24	0	-47.255%
2024-06-21	1,039.6000	1,041.3000	1,036.5000	1,036.5000	-0.298%	14	0	-47.033%
2024-06-20	1,039.6000	1,039.6000	1,039.6000	1,039.6000	+0.760%	2	0	-47.191%
2024-06-18	1,031.7600	1,031.7600	1,029.2900	1,031.7600	-1.470%	5	0	-46.790%
2024-06-13	1,051.8000	1,051.8000	1,047.1500	1,047.1500	+0.862%	6	0	-47.572%
2024-06-12	1,044.4500	1,046.1000	1,038.2000	1,038.2000	-0.208%	12	0	-47.120%
2024-06-10	1,040.3600	1,040.3600	1,040.3600	1,040.3600	-3.661%	10	0	-47.230%
2024-06-05	1,090.6600	1,090.6600	1,079.9000	1,079.9000	-1.351%	24	0	-49.162%
2024-06-04	1,094.6900	1,094.6900	1,094.6900	1,094.6900	+0.219%	4	0	-49.849%
2024-05-31	1,093.1400	1,093.1400	1,092.3000	1,092.3000	+2.506%	6	0	-49.739%
2024-05-30	1,062.5300	1,068.6000	1,062.5300	1,065.6000	+1.806%	10	0	-48.480%
2024-05-29	1,048.9400	1,049.7600	1,046.3000	1,046.7000	-2.985%	12	0	-47.549%
2024-05-20	1,078.9000	1,078.9000	1,078.9000	1,078.9000	0.000%	4	0	-49.115%

.dark-mode .mq2PSl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mq2PSl{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20291221P7000SPX Dec 21 2029 7000.00 Put (SPX291221P07000000)option OPRA

SPX20291221P7000
SPX Dec 21 2029 7000.00 Put (SPX291221P07000000)
option OPRA