Dark

SPX20291221P8000
SPX Dec 21 2029 8000.00 Put (SPX291221P08000000)
option OPRA

EOD

Sep 10, 2026

737.86+3.353%(+23.94)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	735.0200	737.8600	734.6300	737.8600	+3.353%	7	7,520	0.000%
2026-09-03	713.9200	713.9200	713.9200	713.9200	-4.120%	2	7,474	+3.353%
2026-09-02	744.6000	744.6000	744.6000	744.6000	+0.106%	1	7,474	-0.905%
2026-08-31	743.8100	743.8100	743.8100	743.8100	-2.752%	2	7,474	-0.800%
2026-08-26	764.8600	764.8600	764.8600	764.8600	-0.510%	1	7,474	-3.530%
2026-08-25	769.9300	769.9300	768.7800	768.7800	-0.062%	5	7,473	-4.022%
2026-08-24	769.2600	769.2600	769.2600	769.2600	+1.198%	1	7,474	-4.082%
2026-08-21	764.1300	764.1800	760.1500	760.1500	+0.518%	3	7,473	-2.932%
2026-08-17	752.0900	756.2300	752.0900	756.2300	+0.549%	16	7,472	-2.429%
2026-08-14	752.1000	752.1000	752.1000	752.1000	-0.247%	5	7,470	-1.893%
2026-08-11	753.9600	753.9600	753.9600	753.9600	+0.727%	13	7,470	-2.135%
2026-08-10	748.5200	748.5200	748.5200	748.5200	-0.945%	38	7,457	-1.424%
2026-08-07	755.6600	755.6600	755.6600	755.6600	-1.092%	2	7,419	-2.356%
2026-08-04	766.9600	766.9600	764.0000	764.0000	-10.448%	35	7,417	-3.421%
2026-07-30	853.1400	853.1400	853.1400	853.1400	+1.035%	3	7,415	-13.512%
2026-07-28	844.4000	844.4000	844.4000	844.4000	-1.619%	1,001	7,412	-12.617%
2026-07-27	856.1400	858.3000	856.1400	858.3000	+1.192%	2	6,411	-14.032%
2026-07-24	843.7600	848.1900	843.7600	848.1900	-0.356%	2	6,411	-13.008%
2026-07-23	851.7600	851.7600	850.5600	851.2200	+5.097%	23	6,411	-13.317%
2026-07-22	815.5900	815.5900	809.9400	809.9400	-4.819%	9	6,391	-8.899%
2026-07-17	842.5000	850.9500	842.5000	850.9500	+2.767%	5	5,765	-13.290%
2026-07-16	828.0400	828.0400	828.0400	828.0400	+1.095%	5	5,760	-10.891%
2026-07-14	816.9800	819.0700	816.9800	819.0700	-2.973%	2,838	5,725	-9.915%
2026-07-02	844.1700	844.1700	844.1700	844.1700	+1.014%	4,001	300	-12.593%
2026-06-30	835.7000	835.7000	835.7000	835.7000	-2.673%	1	215	-11.708%
2026-06-23	859.7800	859.7800	858.6500	858.6500	-2.527%	2	216	-14.067%
2026-06-11	880.9100	880.9100	880.9100	880.9100	+7.755%	1	211	-16.239%
2026-06-04	818.0800	818.0800	817.5100	817.5100	+0.532%	6	210	-9.743%
2026-06-02	812.8300	815.4500	812.6700	813.1800	+0.238%	31	210	-9.262%
2026-06-01	815.1400	815.4400	807.9800	811.2500	-0.892%	80	209	-9.047%
2026-05-29	820.4800	821.7800	815.7300	818.5500	-0.330%	89	169	-9.858%
2026-05-28	832.4000	832.4000	821.2600	821.2600	-1.450%	34	189	-10.155%
2026-05-27	833.2100	833.3400	833.2100	833.3400	-2.480%	2	201	-11.458%
2026-05-20	859.1000	859.1000	854.5300	854.5300	-1.675%	2	202	-13.653%
2026-05-19	869.6700	870.2200	869.0900	869.0900	+0.352%	10	202	-15.100%
2026-05-18	866.0400	866.0400	866.0400	866.0400	+0.817%	1	202	-14.801%
2026-05-15	870.0600	873.9300	859.0200	859.0200	-1.545%	14	202	-14.104%
2026-05-13	873.9400	873.9400	872.3500	872.5000	-1.429%	4	200	-15.432%
2026-05-12	891.2000	902.1400	885.1500	885.1500	+0.083%	11	200	-16.640%
2026-05-11	879.7400	884.4200	879.4800	884.4200	-0.526%	4	200	-16.571%
2026-05-08	889.1100	889.1800	889.0800	889.1000	-0.734%	6	190	-17.010%
2026-05-07	900.2000	900.2000	895.6700	895.6700	-0.599%	48	187	-17.619%
2026-05-06	901.5200	901.8300	900.6900	901.0700	-2.387%	18	174	-18.113%
2026-05-05	923.3800	923.3800	923.1000	923.1000	-1.879%	2	165	-20.067%
2026-05-04	928.5900	940.7900	928.1600	940.7800	+1.174%	30	164	-21.569%
2026-05-01	929.2000	930.3500	928.8800	929.8600	-0.879%	5	146	-20.648%
2026-04-30	941.1400	941.1400	938.0900	938.1100	-2.889%	14	146	-21.346%
2026-04-29	967.7400	968.7900	966.0200	966.0200	-0.939%	18	140	-23.619%
2026-04-28	974.1200	977.0400	974.1200	975.1800	+0.847%	32	133	-24.336%
2026-04-27	967.8600	967.8600	966.9900	966.9900	-0.595%	8	126	-23.695%
2026-04-24	973.7000	973.7000	972.7800	972.7800	-2.465%	4	126	-24.149%
2026-04-20	999.1800	999.1800	997.3700	997.3700	+0.568%	3	124	-26.019%
2026-04-17	991.7400	991.7400	991.7400	991.7400	-18.484%	1	127	-25.599%
2026-03-26	1,216.6200	1,216.6200	1,216.6200	1,216.6200	+1.752%	1	127	-39.352%
2026-03-19	1,195.6700	1,195.6700	1,195.6700	1,195.6700	+9.609%	1	126	-38.289%
2026-02-20	1,106.3500	1,106.3500	1,090.8500	1,090.8500	+5.498%	150	125	-32.359%
2026-01-06	1,034.0000	1,034.0000	1,034.0000	1,034.0000	-1.676%	6	57	-28.640%
2025-12-31	1,051.6300	1,051.6300	1,051.6300	1,051.6300	+1.145%	1	50	-29.837%
2025-12-11	1,039.7300	1,039.7300	1,039.7300	1,039.7300	-0.161%	1	32	-29.033%
2025-11-03	1,048.1800	1,048.1800	1,041.4100	1,041.4100	+0.999%	13	25	-29.148%
2025-10-30	1,018.5500	1,031.5700	1,018.5500	1,031.1100	-0.158%	5	25	-28.440%
2025-10-27	1,032.7400	1,032.7400	1,032.7400	1,032.7400	-5.901%	4	28	-28.553%
2025-09-18	1,097.5000	1,097.5000	1,097.5000	1,097.5000	-2.718%	1	28	-32.769%
2025-09-17	1,128.1600	1,128.1600	1,128.1600	1,128.1600	-2.846%	1	29	-34.596%
2025-08-18	1,160.6100	1,161.2100	1,160.6100	1,161.2100	-33.264%	6	28	-36.458%
2025-04-30	1,740.0000	1,740.0000	1,740.0000	1,740.0000	+0.870%	5	24	-57.594%
2025-04-28	1,730.0000	1,730.0000	1,725.0000	1,725.0000	-6.250%	6	26	-57.226%
2025-04-11	1,820.0000	1,840.0000	1,820.0000	1,840.0000	-11.111%	8	32	-59.899%
2025-04-09	2,080.0000	2,090.0000	2,070.0000	2,070.0000	+72.500%	5	36	-64.355%
2025-02-11	1,212.0000	1,212.0000	1,200.0000	1,200.0000	-2.597%	10	41	-38.512%
2025-02-05	1,240.0000	1,240.0000	1,232.0000	1,232.0000	-0.645%	10	31	-40.109%
2024-12-30	1,240.0000	1,240.0000	1,240.0000	1,240.0000	+2.649%	1	24	-40.495%
2024-11-26	1,196.5000	1,208.0000	1,196.5000	1,208.0000	-13.304%	4	24	-38.919%
2024-10-18	1,393.3700	1,393.3700	1,393.3700	1,393.3700	-24.910%	4	0	-47.045%
2024-08-06	1,855.6000	1,855.6000	1,855.6000	1,855.6000	+4.504%	10	0	-60.236%
2024-08-02	1,775.6300	1,775.6300	1,775.6300	1,775.6300	+8.105%	2	0	-58.445%
2024-07-25	1,642.5000	1,642.5000	1,642.5000	1,642.5000	+8.059%	2	0	-55.077%
2024-07-19	1,520.0000	1,520.0000	1,520.0000	1,520.0000	-0.328%	2	0	-51.457%
2024-06-21	1,525.0000	1,525.0000	1,525.0000	1,525.0000	+0.900%	2	0	-51.616%
2024-06-18	1,511.4000	1,511.4000	1,507.1600	1,511.4000	-1.054%	5	0	-51.180%
2024-06-12	1,528.4700	1,528.4700	1,527.5000	1,527.5000	-4.129%	8	0	-51.695%
2024-06-05	1,593.2900	1,593.2900	1,593.2900	1,593.2900	-0.287%	4	0	-53.690%
2024-06-04	1,597.8800	1,597.8800	1,597.8800	1,597.8800	+0.130%	4	0	-53.823%
2024-05-31	1,595.8000	1,595.8000	1,595.8000	1,595.8000	+2.491%	4	0	-53.762%
2024-05-30	1,551.9000	1,557.0200	1,551.9000	1,557.0200	+1.997%	8	0	-52.611%
2024-05-29	1,525.2600	1,526.5400	1,525.2600	1,526.5400	-8.538%	8	0	-51.665%
2024-03-22	1,669.0500	1,669.0500	1,669.0500	1,669.0500	-1.102%	4	0	-55.792%
2024-03-18	1,687.6400	1,687.6400	1,687.6400	1,687.6400	-1.107%	2	0	-56.279%
2024-03-13	1,706.5300	1,706.5300	1,706.5300	1,706.5300	-9.082%	2	0	-56.763%
2024-02-07	1,877.0000	1,877.0000	1,877.0000	1,877.0000	-9.838%	1	0	-60.689%
2024-01-08	2,081.8000	2,081.8000	2,081.8000	2,081.8000	0.000%	1	0	-64.557%

.dark-mode .kdL0Qm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kdL0Qm{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20291221P8000SPX Dec 21 2029 8000.00 Put (SPX291221P08000000)option OPRA

SPX20291221P8000
SPX Dec 21 2029 8000.00 Put (SPX291221P08000000)
option OPRA