Dark

SPX20301220P3400
SPX Dec 20 2030 3400.00 Put (SPX301220P03400000)
option OPRA

EOD

Sep 10, 2026

76.09+2.175%(+1.62)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	76.0100	76.1600	76.0100	76.0900	+2.175%	4	216	0.000%
2026-09-08	74.4700	74.4700	74.4700	74.4700	-1.142%	1	220	+2.175%
2026-09-04	75.3300	75.3300	75.3300	75.3300	-3.460%	1	220	+1.009%
2026-09-01	78.1000	78.1000	78.0300	78.0300	-2.218%	2	220	-2.486%
2026-08-31	79.8000	79.8000	79.8000	79.8000	+1.205%	1	220	-4.649%
2026-08-28	78.8500	78.8500	78.8500	78.8500	-1.190%	1	219	-3.500%
2026-08-27	79.8000	79.8000	79.8000	79.8000	-2.612%	1	218	-4.649%
2026-08-25	81.8500	82.1900	81.8400	81.9400	+0.491%	4	219	-7.139%
2026-08-24	82.5800	82.5800	81.5400	81.5400	+0.866%	2	215	-6.684%
2026-08-21	80.8400	80.8400	80.8400	80.8400	-1.475%	1	213	-5.876%
2026-08-20	82.0500	82.0500	82.0500	82.0500	-0.521%	1	212	-7.264%
2026-08-18	82.4800	82.4800	82.4800	82.4800	-0.973%	1	211	-7.747%
2026-08-14	83.2900	83.2900	83.2900	83.2900	-0.287%	1	210	-8.644%
2026-08-13	83.5200	83.5300	83.5200	83.5300	-23.856%	2	209	-8.907%
2026-08-12	109.7000	109.7000	109.7000	109.7000	+35.248%	1	207	-30.638%
2026-08-11	81.1100	81.1100	81.1100	81.1100	+0.708%	1	206	-6.189%
2026-08-10	80.5400	80.5400	80.5400	80.5400	-0.874%	1	205	-5.525%
2026-08-07	81.2500	81.2500	81.2500	81.2500	-0.733%	1	206	-6.351%
2026-08-06	81.4500	81.8500	81.4500	81.8500	-0.426%	2	205	-7.037%
2026-08-05	81.6800	82.2000	81.6800	82.2000	-1.238%	2	207	-7.433%
2026-08-04	84.4000	84.4000	83.2300	83.2300	-2.255%	7	209	-8.579%
2026-08-03	86.0500	86.5000	85.1100	85.1500	-2.485%	5	202	-10.640%
2026-07-31	89.0500	89.0500	87.2800	87.3200	-5.651%	5	205	-12.861%
2026-07-30	92.5500	92.5500	92.5500	92.5500	+2.696%	1	210	-17.785%
2026-07-29	91.1100	91.1100	90.1200	90.1200	-1.000%	2	211	-15.568%
2026-07-28	92.6100	92.6100	91.0300	91.0300	+2.246%	2	209	-16.412%
2026-07-27	89.0300	89.0300	89.0300	89.0300	-2.975%	1	207	-14.534%
2026-07-24	90.8000	92.0000	90.0500	91.7600	+0.142%	6	208	-17.077%
2026-07-23	91.2800	91.6300	91.2300	91.6300	+3.983%	13	202	-16.960%
2026-07-22	87.6300	88.1200	87.6300	88.1200	-1.000%	2	215	-13.652%
2026-07-21	89.0100	89.0100	89.0100	89.0100	-1.766%	1	217	-14.515%
2026-07-20	90.6100	90.6100	90.6100	90.6100	-2.307%	1	216	-16.025%
2026-07-17	92.3800	92.8000	92.3800	92.7500	+3.724%	4	215	-17.962%
2026-07-16	88.4200	89.4200	88.4200	89.4200	+0.869%	6	211	-14.907%
2026-07-15	87.3300	89.2300	87.3300	88.6500	+0.647%	9	207	-14.168%
2026-07-14	88.7700	159.1100	87.7500	88.0800	+0.091%	12	198	-13.613%
2026-07-10	89.2000	89.2000	88.0000	88.0000	-1.401%	3	190	-13.534%
2026-07-09	88.6500	89.5500	88.6500	89.2500	-0.899%	4	187	-14.745%
2026-07-08	153.2600	153.2600	90.0600	90.0600	+0.401%	3	183	-15.512%
2026-07-07	89.9100	89.9100	89.7000	89.7000	-0.056%	2	184	-15.173%
2026-07-06	89.6600	89.7500	89.4500	89.7500	-2.297%	5	184	-15.220%
2026-07-02	89.7200	91.8600	89.7200	91.8600	+1.671%	2	179	-17.167%
2026-07-01	90.3500	90.3500	90.3500	90.3500	+1.563%	1	179	-15.783%
2026-06-30	89.3500	89.5100	88.5500	88.9600	-3.325%	6	178	-14.467%
2026-06-29	91.6900	92.0200	91.6900	92.0200	-2.562%	2	172	-17.311%
2026-06-26	95.3300	95.3300	94.4400	94.4400	-0.923%	3	172	-19.430%
2026-06-25	96.8500	96.8500	95.3200	95.3200	-1.985%	4	171	-20.174%
2026-06-24	95.3100	97.2500	94.5400	97.2500	+1.397%	4	167	-21.758%
2026-06-23	95.7500	96.3000	95.7500	95.9100	+4.580%	3	163	-20.665%
2026-06-22	90.4200	91.7100	89.7500	91.7100	-1.270%	4	160	-17.032%
2026-06-18	92.8900	92.8900	92.8900	92.8900	-39.383%	2	160	-18.086%
2026-06-17	92.5900	153.2400	92.5900	153.2400	+71.794%	2	160	-50.346%
2026-06-16	87.4000	89.2000	87.4000	89.2000	-0.613%	2	160	-14.697%
2026-06-15	90.1500	90.1500	89.7500	89.7500	-3.536%	5	155	-15.220%
2026-06-12	93.8500	93.8500	93.0400	93.0400	-7.936%	2	155	-18.218%
2026-06-11	98.8900	112.8300	98.8900	101.0600	+4.878%	5	155	-24.708%
2026-06-10	96.1500	96.3600	96.1500	96.3600	-1.874%	2	150	-21.036%
2026-06-09	98.2000	98.2000	98.2000	98.2000	+7.381%	1	148	-22.515%
2026-06-08	91.4800	91.4800	91.4500	91.4500	+2.695%	2	147	-16.796%
2026-06-05	89.5200	89.8700	89.0500	89.0500	+1.251%	3	149	-14.554%
2026-06-04	87.8500	87.9500	87.8500	87.9500	-1.885%	2	152	-13.485%
2026-06-03	89.0900	89.9800	89.0900	89.6400	+0.776%	3	150	-15.116%
2026-06-02	89.0900	89.0900	88.9500	88.9500	-0.425%	2	151	-14.458%
2026-06-01	87.6700	89.3300	87.6400	89.3300	+0.540%	4	153	-14.821%
2026-05-29	88.2000	88.8500	87.0000	88.8500	+0.101%	4	155	-14.361%
2026-05-28	90.1100	90.1100	88.7600	88.7600	-0.827%	4	155	-14.274%
2026-05-27	89.5000	89.5000	89.4500	89.5000	+0.280%	4	152	-14.983%
2026-05-26	88.6000	89.2500	87.8600	89.2500	+0.563%	3	149	-14.745%
2026-05-22	88.7500	88.7500	88.7500	88.7500	-1.706%	1	148	-14.265%
2026-05-21	91.5300	91.5300	90.2900	90.2900	-1.150%	4	149	-15.727%
2026-05-20	91.4900	91.6000	91.2500	91.3400	+0.263%	6	149	-16.696%
2026-05-19	92.1800	165.2300	90.8800	91.1000	-0.600%	4	144	-16.476%
2026-05-18	93.1300	93.1300	91.6500	91.6500	-1.186%	8	144	-16.978%
2026-05-15	92.3900	92.7500	92.3900	92.7500	+1.477%	2	144	-17.962%
2026-05-14	93.8900	94.1500	91.4000	91.4000	-2.735%	4	138	-16.751%
2026-05-13	95.0500	95.7400	93.9700	93.9700	-0.729%	4	138	-19.027%
2026-05-12	94.4100	95.8000	94.3400	94.6600	+0.659%	13	138	-19.618%
2026-05-11	94.4800	95.7300	93.6500	94.0400	-3.933%	4	138	-19.088%
2026-05-08	97.8900	97.8900	97.8900	97.8900	+0.277%	1	128	-22.270%
2026-05-07	97.6900	97.6900	97.1000	97.6200	+0.246%	3	127	-22.055%
2026-05-06	99.3400	99.3400	97.3800	97.3800	-2.688%	4	126	-21.863%
2026-05-05	99.9900	100.8300	99.9900	100.0700	-1.438%	3	122	-23.963%
2026-05-04	100.5300	155.9500	100.5300	101.5300	+1.703%	6	121	-25.057%
2026-05-01	99.5200	99.8300	99.1400	99.8300	-3.527%	5	120	-23.780%
2026-04-30	103.4800	103.4800	103.4800	103.4800	+0.010%	1	120	-26.469%
2026-04-29	104.7700	104.9500	103.4700	103.4700	-1.542%	6	121	-26.462%
2026-04-28	105.3400	105.3400	105.0900	105.0900	+0.932%	2	119	-27.595%
2026-04-27	104.8700	104.8700	104.1200	104.1200	+0.038%	10	121	-26.921%
2026-04-24	105.2400	105.3300	104.0800	104.0800	-2.693%	8	111	-26.893%
2026-04-23	106.9600	106.9600	106.9600	106.9600	+0.413%	1	105	-28.861%
2026-04-22	106.9500	106.9500	106.4600	106.5200	-2.383%	8	106	-28.567%
2026-04-21	106.9400	109.1200	106.7400	109.1200	+0.497%	5	101	-30.269%
2026-04-20	108.2400	108.5800	108.2400	108.5800	+0.212%	2	101	-29.923%
2026-04-17	108.1800	108.3900	107.8000	108.3500	-1.204%	10	101	-29.774%
2026-04-16	109.7700	109.7700	109.3300	109.6700	-0.209%	7	109	-30.619%
2026-04-15	110.6500	110.6500	109.9000	109.9000	-2.006%	2	110	-30.764%
2026-04-14	113.7800	113.7800	111.6000	112.1500	-1.554%	8	108	-32.153%
2026-04-13	114.1700	114.1700	113.9200	113.9200	-3.539%	2	100	-33.208%
2026-04-10	114.4000	118.1000	114.4000	118.1000	+2.384%	7	98	-35.572%
2026-04-09	162.0800	162.0800	115.3500	115.3500	-2.080%	7	91	-34.036%
2026-04-08	118.0100	118.0100	117.8000	117.8000	-8.943%	2	84	-35.407%
2026-04-07	126.1700	129.3700	126.1700	129.3700	+4.004%	2	82	-41.184%
2026-04-06	125.1400	125.1400	124.3900	124.3900	-16.952%	2	82	-38.829%
2026-04-02	149.7800	149.7800	149.7800	149.7800	+17.043%	1	80	-49.199%
2026-04-01	128.6900	128.6900	127.9700	127.9700	-8.081%	2	80	-40.541%
2026-03-31	139.2200	139.2200	139.2200	139.2200	-4.277%	1	80	-45.345%
2026-03-30	140.9600	145.4400	140.9600	145.4400	+2.589%	6	79	-47.683%
2026-03-27	136.6700	141.7700	136.6700	141.7700	+7.117%	5	73	-46.329%
2026-03-26	132.0500	132.3500	132.0500	132.3500	+1.054%	3	70	-42.509%
2026-03-25	128.3500	130.9700	128.3500	130.9700	-0.198%	2	71	-41.903%
2026-03-24	131.0600	131.2300	129.6000	131.2300	+2.356%	4	69	-42.018%
2026-03-23	127.4400	130.3700	125.9600	128.2100	-4.811%	7	71	-40.652%
2026-03-20	130.9500	134.6900	130.9500	134.6900	+4.048%	11	68	-43.507%
2026-03-19	133.8600	133.8600	129.4500	129.4500	-0.500%	4	65	-41.221%
2026-03-18	128.4500	130.1000	128.2300	130.1000	+1.959%	5	65	-41.514%
2026-03-17	125.5400	127.8400	125.0400	127.6000	-0.149%	6	70	-40.368%
2026-03-16	127.7900	127.7900	127.7900	127.7900	+0.346%	1	64	-40.457%
2026-03-12	127.3500	127.3500	127.3500	127.3500	+0.951%	1	63	-40.251%
2026-03-11	125.5800	126.1500	125.3000	126.1500	+2.594%	3	64	-39.683%
2026-03-10	123.0100	123.0100	122.9600	122.9600	+1.822%	2	67	-38.118%
2026-03-05	120.7600	120.7600	120.7600	120.7600	-4.507%	1	69	-36.991%
2026-03-04	126.4600	126.4600	126.4600	126.4600	-3.029%	1	70	-39.831%
2026-03-03	130.4100	130.4100	130.4100	130.4100	+5.212%	1	71	-41.653%
2026-02-27	123.9500	123.9500	123.9500	123.9500	+3.206%	1	70	-38.612%
2026-02-26	120.1000	120.1000	120.1000	120.1000	-2.405%	1	69	-36.644%
2026-02-25	117.6900	123.0600	117.6900	123.0600	-0.878%	2	68	-38.168%
2026-02-23	122.5900	124.5100	122.5900	124.1500	+4.363%	3	68	-38.711%
2026-02-20	120.2700	120.2700	118.9600	118.9600	-3.222%	2	67	-36.037%
2026-02-19	122.9200	122.9200	122.9200	122.9200	+1.310%	1	67	-38.098%
2026-02-18	121.3300	121.3300	121.3300	121.3300	-5.418%	1	68	-37.287%
2026-02-17	124.0900	128.2800	124.0900	128.2800	+1.247%	2	69	-40.684%
2026-02-13	124.4000	126.7000	124.4000	126.7000	+9.328%	2	65	-39.945%
2026-02-12	115.8900	115.8900	115.8900	115.8900	+3.362%	1	65	-34.343%
2026-02-09	112.1200	112.1200	112.1200	112.1200	-1.890%	1	64	-32.135%
2026-02-06	114.2800	114.2800	114.2800	114.2800	-2.258%	2	63	-33.418%
2026-02-05	116.9200	116.9200	116.9200	116.9200	+3.791%	1	61	-34.921%
2026-02-04	112.6500	112.6500	112.6500	112.6500	-0.283%	1	61	-32.455%
2026-02-03	112.9700	112.9700	112.9700	112.9700	+4.699%	1	60	-32.646%
2026-02-02	107.9000	107.9000	107.9000	107.9000	-2.994%	1	59	-29.481%
2026-01-30	111.2300	111.2300	111.2300	111.2300	-0.687%	1	59	-31.592%
2026-01-29	112.0000	112.0000	112.0000	112.0000	+5.920%	1	58	-32.063%
2026-01-27	105.7400	105.7400	105.7400	105.7400	-0.019%	1	57	-28.040%
2026-01-22	106.0500	106.0500	105.4300	105.7600	-6.671%	4	56	-28.054%
2026-01-20	111.9500	113.3200	111.9500	113.3200	+8.679%	2	54	-32.854%
2026-01-16	104.2700	104.2700	104.2700	104.2700	-0.978%	1	57	-27.026%
2026-01-15	105.3000	105.3000	105.3000	105.3000	-4.464%	1	57	-27.740%
2026-01-14	108.5000	110.2200	108.5000	110.2200	+7.742%	2	56	-30.965%
2026-01-12	102.5700	102.5700	102.3000	102.3000	+0.442%	2	54	-25.621%
2026-01-09	101.9000	101.9000	101.8000	101.8500	-4.186%	3	56	-25.292%
2026-01-08	106.3000	106.3000	106.3000	106.3000	+1.577%	1	53	-28.420%
2026-01-06	105.3000	105.3000	104.6500	104.6500	-1.031%	2	54	-27.291%
2026-01-05	111.6000	111.6000	105.0100	105.7400	-2.011%	3	54	-28.040%
2026-01-02	107.9100	107.9100	107.9100	107.9100	+2.246%	1	53	-29.488%
2025-12-31	105.0400	105.5400	105.0400	105.5400	+0.533%	3	55	-27.904%
2025-12-30	104.9800	104.9800	104.9800	104.9800	-0.275%	1	55	-27.520%
2025-12-23	105.2700	105.2700	105.2700	105.2700	-3.819%	1	54	-27.719%
2025-12-19	109.4600	109.4600	109.4500	109.4500	-3.483%	2	55	-30.480%
2025-12-18	113.4000	114.7400	113.4000	113.4000	+1.250%	3	55	-32.901%
2025-12-17	112.0000	112.0000	112.0000	112.0000	+0.304%	1	52	-32.063%
2025-12-16	112.5900	112.5900	111.6600	111.6600	+0.531%	2	51	-31.856%
2025-12-15	109.3000	112.2800	109.3000	111.0700	+4.714%	5	49	-31.494%
2025-12-12	106.0700	106.0700	106.0700	106.0700	-3.150%	1	44	-28.264%
2025-12-11	109.6300	109.6300	109.5200	109.5200	+2.126%	2	43	-30.524%
2025-12-10	108.8200	108.8200	107.0500	107.2400	-1.588%	5	41	-29.047%
2025-12-09	108.9700	108.9700	108.9700	108.9700	+1.415%	1	38	-30.173%
2025-12-08	107.3500	107.4500	107.1400	107.4500	-1.322%	3	40	-29.186%
2025-12-05	108.8900	108.8900	108.8900	108.8900	-1.510%	1	41	-30.122%
2025-12-04	110.2100	110.5600	110.2100	110.5600	-0.709%	2	41	-31.178%
2025-12-03	112.7500	112.7500	111.3500	111.3500	-36.495%	2	41	-31.666%
2025-12-02	115.9800	175.3400	115.9800	175.3400	+52.258%	2	39	-56.604%
2025-12-01	118.0400	118.0400	115.1600	115.1600	-5.976%	2	37	-33.927%
2025-11-25	126.3300	126.3300	122.4800	122.4800	-1.266%	3	37	-37.876%
2025-11-24	126.9800	126.9800	124.0500	124.0500	-4.650%	4	34	-38.662%
2025-11-21	132.7900	170.3800	130.1000	130.1000	+8.344%	5	30	-41.514%
2025-11-20	120.0800	120.0800	120.0800	120.0800	-5.008%	1	27	-36.634%
2025-11-19	127.0200	127.0200	126.4100	126.4100	+1.624%	2	26	-39.807%
2025-11-18	125.1900	129.5800	123.8000	124.3900	+3.988%	6	26	-38.829%
2025-11-17	119.0100	119.8300	119.0100	119.6200	+4.126%	6	24	-36.390%
2025-11-12	114.8800	114.8800	114.8800	114.8800	+0.384%	1	22	-33.766%
2025-11-11	115.5300	115.5300	114.4400	114.4400	+0.695%	2	21	-33.511%
2025-11-10	116.0300	116.0300	113.6500	113.6500	+2.295%	3	21	-33.049%
2025-11-05	111.0100	111.1800	111.0100	111.1000	-14.268%	4	20	-31.512%
2025-06-30	129.5900	129.5900	129.5900	129.5900	-1.833%	1	16	-41.284%
2025-06-25	132.7000	132.7000	132.0100	132.0100	+0.121%	51	16	-42.360%
2025-06-24	132.1600	132.1600	127.5000	131.8500	-2.188%	29	16	-42.290%
2025-06-23	136.7300	136.7300	134.8000	134.8000	-2.340%	28	16	-43.553%
2025-06-20	138.0300	138.0300	138.0300	138.0300	-31.380%	2	4	-44.874%
2025-04-04	201.1500	201.1500	201.1500	201.1500	+38.820%	2	4	-62.173%
2025-03-05	144.9000	144.9000	144.9000	144.9000	-2.686%	1	3	-47.488%
2025-03-04	143.3500	152.5000	143.3500	148.9000	+7.899%	7	3	-48.899%
2025-03-03	138.0000	138.0000	138.0000	138.0000	0.000%	1	1	-44.862%

.dark-mode .D4JjSv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D4JjSv{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20301220P3400SPX Dec 20 2030 3400.00 Put (SPX301220P03400000)option OPRA

SPX20301220P3400
SPX Dec 20 2030 3400.00 Put (SPX301220P03400000)
option OPRA