Dark

SPX20301220P400
SPX Dec 20 2030 400.00 Put (SPX301220P00400000)
option OPRA

EOD

Sep 10, 2026

0.7100+1.429%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.7100	0.7100	0.7100	0.7100	+1.429%	1	2,123	0.000%
2026-09-08	0.7000	0.7000	0.7000	0.7000	-30.000%	3	2,124	+1.429%
2026-09-01	1.0000	1.0000	1.0000	1.0000	+33.333%	1	2,124	-29.000%
2026-08-25	0.7500	0.7500	0.7500	0.7500	-20.213%	1	2,124	-5.333%
2026-08-24	0.9400	0.9400	0.9400	0.9400	+10.588%	1	2,124	-24.468%
2026-08-20	0.9500	1.1000	0.8500	0.8500	0.000%	9	2,124	-16.471%
2026-08-18	0.8500	0.8500	0.8500	0.8500	0.000%	9	2,126	-16.471%
2026-08-17	0.7400	0.8500	0.7400	0.8500	-22.727%	30	2,126	-16.471%
2026-08-14	0.7000	1.1000	0.7000	1.1000	+19.565%	133	2,127	-35.455%
2026-08-12	1.1000	1.1000	0.8800	0.9200	-8.000%	67	2,129	-22.826%
2026-08-10	1.0000	1.0000	1.0000	1.0000	+25.000%	20	2,127	-29.000%
2026-07-30	0.8000	0.8000	0.8000	0.8000	-27.273%	1	2,107	-11.250%
2026-07-24	1.1000	1.1000	1.1000	1.1000	+4.762%	1	2,107	-35.455%
2026-07-15	0.8000	1.0500	0.8000	1.0500	-4.545%	2	2,107	-32.381%
2026-06-29	1.1500	1.4000	1.1000	1.1000	-16.031%	45	2,107	-35.455%
2026-06-25	0.9500	1.3100	0.9500	1.3100	-12.667%	30	2,107	-45.802%
2026-06-23	1.5000	1.5000	1.5000	1.5000	+57.895%	10	2,127	-52.667%
2026-06-11	1.0000	1.0000	0.9500	0.9500	+18.750%	10	2,127	-25.263%
2026-06-09	0.8000	0.8000	0.8000	0.8000	0.000%	6	2,127	-11.250%
2026-06-08	0.8000	0.8000	0.8000	0.8000	-5.882%	1	2,127	-11.250%
2026-06-05	0.8000	0.8500	0.8000	0.8500	-29.167%	17	2,127	-16.471%
2026-06-04	1.2000	1.2000	1.2000	1.2000	+26.316%	21	2,127	-40.833%
2026-06-03	1.1000	1.1000	0.9500	0.9500	-17.391%	51	2,127	-25.263%
2026-06-01	1.2000	1.2000	1.1500	1.1500	+13.861%	2	2,077	-38.261%
2026-05-29	1.1500	1.1500	1.0100	1.0100	-12.174%	53	2,077	-29.703%
2026-05-27	1.1500	1.1500	1.1500	1.1500	0.000%	2	2,068	-38.261%
2026-05-26	1.2500	1.2500	1.1500	1.1500	+27.778%	8	2,068	-38.261%
2026-05-22	0.9000	0.9000	0.9000	0.9000	-14.286%	75	2,068	-21.111%
2026-05-21	1.3000	1.3000	1.0500	1.0500	0.000%	36	2,068	-32.381%
2026-05-19	1.0500	1.0500	1.0500	1.0500	+8.247%	5	2,068	-32.381%
2026-05-12	1.4000	1.4000	0.9700	0.9700	-11.818%	8	2,039	-26.804%
2026-05-11	1.0000	1.1000	1.0000	1.1000	+4.762%	32	2,039	-35.455%
2026-05-08	1.0000	1.0500	1.0000	1.0500	-4.545%	114	2,009	-32.381%
2026-05-07	1.0000	1.1000	1.0000	1.1000	+4.762%	100	1,896	-35.455%
2026-05-06	1.0500	1.0500	1.0500	1.0500	-4.545%	161	1,895	-32.381%
2026-05-05	1.2000	1.2000	1.1000	1.1000	+22.222%	28	1,895	-35.455%
2026-05-01	1.0000	1.0000	0.9000	0.9000	-10.000%	87	1,808	-21.111%
2026-04-30	1.1600	1.1600	1.0000	1.0000	-13.043%	19	1,808	-29.000%
2026-04-29	1.1200	1.1500	1.0700	1.1500	0.000%	30	1,808	-38.261%
2026-04-28	1.2400	1.2400	1.1500	1.1500	+4.545%	27	1,808	-38.261%
2026-04-27	1.1000	1.1000	1.1000	1.1000	-2.655%	7	1,808	-35.455%
2026-04-23	1.3200	1.4000	1.0000	1.1300	-3.419%	24	1,808	-37.168%
2026-04-21	1.0000	1.1700	1.0000	1.1700	+17.000%	6	1,808	-39.316%
2026-04-20	1.0000	1.0000	1.0000	1.0000	0.000%	100	1,808	-29.000%
2026-04-17	1.0000	1.0000	1.0000	1.0000	-11.504%	50	1,708	-29.000%
2026-04-15	1.2200	1.2500	1.1000	1.1300	-7.377%	78	1,658	-37.168%
2026-04-14	1.1400	1.2200	1.1400	1.2200	-3.937%	36	1,658	-41.803%
2026-04-13	1.2200	1.2700	1.2200	1.2700	+15.455%	18	1,658	-44.094%
2026-04-08	1.1000	1.1000	1.1000	1.1000	-8.333%	5	1,662	-35.455%
2026-04-06	1.1900	1.2000	1.1900	1.2000	-7.692%	10	1,662	-40.833%
2026-03-30	1.2700	1.3000	1.1400	1.3000	0.000%	165	1,667	-45.385%
2026-03-27	1.1000	1.3000	1.1000	1.3000	+16.071%	60	1,667	-45.385%
2026-03-26	1.1200	1.1200	1.1200	1.1200	-1.754%	1	1,667	-36.607%
2026-03-19	1.1400	1.1400	1.1400	1.1400	+3.636%	1	1,667	-37.719%
2026-03-09	1.1000	1.1000	1.1000	1.1000	-8.333%	1	1,667	-35.455%
2026-03-05	1.2000	1.2000	1.2000	1.2000	-36.842%	3	1,667	-40.833%
2026-03-04	1.9000	1.9000	1.9000	1.9000	+58.333%	1	1,667	-62.632%
2026-03-02	0.9000	1.2000	0.9000	1.2000	+9.091%	2	1,666	-40.833%
2026-02-27	1.0000	1.1000	1.0000	1.1000	0.000%	52	1,666	-35.455%
2026-02-25	1.1000	1.1000	1.1000	1.1000	0.000%	21	1,666	-35.455%
2026-02-20	1.1000	1.1000	1.1000	1.1000	-8.333%	2	1,666	-35.455%
2026-02-18	1.2000	1.2000	1.2000	1.2000	0.000%	1	1,666	-40.833%
2026-02-17	1.0500	1.2000	1.0500	1.2000	+14.286%	75	1,666	-40.833%
2026-02-13	1.2000	1.2000	0.9500	1.0500	-12.500%	14	1,666	-32.381%
2026-02-12	1.2000	1.2000	1.2000	1.2000	+33.333%	1	1,666	-40.833%
2026-01-26	0.9000	0.9000	0.9000	0.9000	-10.000%	1	1,666	-21.111%
2026-01-22	1.0000	1.0000	1.0000	1.0000	-13.043%	25	1,666	-29.000%
2026-01-20	1.1000	1.1500	1.1000	1.1500	+4.545%	27	1,666	-38.261%
2026-01-16	1.1000	1.1000	1.1000	1.1000	+10.000%	2	1,666	-35.455%
2026-01-15	1.0000	1.0000	1.0000	1.0000	-9.091%	50	1,666	-29.000%
2026-01-08	1.0000	1.1200	1.0000	1.1000	0.000%	61	1,666	-35.455%
2026-01-02	1.2000	1.2000	1.1000	1.1000	0.000%	55	1,607	-35.455%
2025-12-31	1.1000	1.1000	1.1000	1.1000	0.000%	1	1,553	-35.455%
2025-12-24	1.1000	1.1000	1.1000	1.1000	-24.138%	1	1,553	-35.455%
2025-12-17	1.4500	1.4500	1.4500	1.4500	+7.407%	1	1,553	-51.034%
2025-12-12	1.3500	1.3500	1.3500	1.3500	-10.000%	5	1,553	-47.407%
2025-12-09	1.6000	1.6000	1.4000	1.5000	+3.448%	5	1,550	-52.667%
2025-12-08	1.1000	1.5500	1.1000	1.4500	+7.407%	11	1,550	-51.034%
2025-11-28	1.3500	1.3500	1.3500	1.3500	0.000%	1	1,550	-47.407%
2025-11-25	1.3500	1.3500	1.3500	1.3500	-8.784%	1	1,550	-47.407%
2025-11-21	1.4800	1.4800	1.4800	1.4800	+13.846%	200	1,550	-52.027%
2025-11-19	1.3000	1.3000	1.3000	1.3000	+3.175%	10	1,550	-45.385%
2025-11-11	1.3000	1.3300	1.2600	1.2600	-16.000%	10	1,550	-43.651%
2025-11-07	1.5000	1.5000	1.5000	1.5000	+20.000%	1	1,550	-52.667%
2025-11-05	1.2500	1.2500	1.2500	1.2500	-16.667%	1	1,550	-43.200%
2025-11-04	1.5000	1.5000	1.3200	1.5000	+15.385%	6	1,550	-52.667%
2025-11-03	1.3000	1.3000	1.3000	1.3000	-13.333%	1	1,550	-45.385%
2025-10-31	1.5000	1.5000	1.5000	1.5000	+36.364%	1	1,550	-52.667%
2025-10-28	1.5000	1.5000	1.1000	1.1000	-26.667%	4	1,550	-35.455%
2025-10-22	1.1000	1.5000	1.1000	1.5000	-6.250%	76	1,550	-52.667%
2025-10-17	1.6000	1.6000	1.6000	1.6000	+33.333%	1	1,550	-55.625%
2025-10-07	1.2000	1.2000	1.2000	1.2000	-7.692%	10	1,550	-40.833%
2025-09-26	1.5000	1.5000	1.3000	1.3000	-13.333%	2	1,550	-45.385%
2025-09-25	1.5000	1.5000	1.5000	1.5000	0.000%	1	1,550	-52.667%
2025-09-22	1.1000	1.5000	1.1000	1.5000	0.000%	2	1,550	-52.667%
2025-09-19	1.5000	1.5000	1.5000	1.5000	-6.250%	1	1,550	-52.667%
2025-09-17	1.6000	1.6000	1.6000	1.6000	+33.333%	1	1,550	-55.625%
2025-09-12	1.2000	1.2000	1.2000	1.2000	0.000%	2	1,550	-40.833%
2025-09-04	1.2500	1.6500	1.2000	1.2000	0.000%	84	1,550	-40.833%
2025-08-27	1.2000	1.3500	1.2000	1.2000	-14.286%	6	1,503	-40.833%
2025-08-22	1.4000	1.4000	1.4000	1.4000	+12.000%	1	1,503	-49.286%
2025-08-12	1.2500	1.4500	1.2500	1.2500	0.000%	91	1,503	-43.200%
2025-08-11	1.9500	1.9500	1.2500	1.2500	+13.636%	2	1,503	-43.200%
2025-07-24	1.3500	1.3500	1.1000	1.1000	-26.667%	6	1,503	-35.455%
2025-07-16	1.5000	1.5000	1.5000	1.5000	0.000%	1	1,500	-52.667%
2025-07-09	1.5000	1.5000	1.5000	1.5000	0.000%	10	1,500	-52.667%
2025-06-26	1.5000	1.5000	1.5000	1.5000	+50.000%	10	1,500	-52.667%
2025-06-11	1.0000	1.0000	1.0000	1.0000	-18.033%	1	1,500	-29.000%
2025-06-10	1.2200	1.2200	1.2200	1.2200	-15.862%	13	1,500	-41.803%
2025-06-06	1.4500	1.4500	1.4500	1.4500	+9.023%	2	1,500	-51.034%
2025-06-03	1.3300	1.3300	1.3300	1.3300	-5.000%	1	1,500	-46.617%
2025-05-30	1.4000	1.4000	1.4000	1.4000	0.000%	36	1,500	-49.286%
2025-05-21	1.4000	1.4000	1.4000	1.4000	+21.739%	1	1,500	-49.286%
2025-05-20	1.1500	1.1500	1.1500	1.1500	-8.000%	1	1,500	-38.261%
2025-05-16	1.2500	1.2500	1.2500	1.2500	+13.636%	4	1,500	-43.200%
2025-05-15	1.1000	1.1000	1.1000	1.1000	-37.143%	48	1,500	-35.455%
2025-05-14	1.7500	1.7500	1.7500	1.7500	+34.615%	5	1,500	-59.429%
2025-05-13	1.3000	1.3000	1.3000	1.3000	+4.839%	6	1,500	-45.385%
2025-05-12	1.2400	1.2400	1.2400	1.2400	-22.500%	2	1,500	-42.742%
2025-05-07	1.6000	1.6000	1.6000	1.6000	-11.111%	1	1,500	-55.625%
2025-05-06	1.8000	1.8000	1.8000	1.8000	+12.500%	1	1,500	-60.556%
2025-05-05	1.6000	1.6000	1.6000	1.6000	+6.667%	1	1,500	-55.625%
2025-05-02	1.5000	1.5000	1.5000	1.5000	0.000%	2	1,500	-52.667%
2025-04-25	1.4500	1.5000	1.4500	1.5000	+7.143%	8	1,500	-52.667%
2025-04-23	1.4000	1.4000	1.4000	1.4000	-3.448%	6	1,500	-49.286%
2025-04-22	1.4500	1.4500	1.4500	1.4500	+31.818%	5	1,500	-51.034%
2025-04-15	1.1000	1.1000	1.1000	1.1000	-26.667%	2	1,500	-35.455%
2025-04-10	1.5000	1.5000	1.5000	1.5000	0.000%	5	1,500	-52.667%
2025-04-09	2.7500	2.7500	1.5000	1.5000	-10.714%	2	1,505	-52.667%
2025-04-08	1.4400	1.6800	1.4400	1.6800	-11.579%	10	1,505	-57.738%
2025-04-07	1.9000	1.9000	1.9000	1.9000	+90.000%	1	1,505	-62.632%
2025-04-04	1.0000	1.1000	1.0000	1.0000	-40.120%	3,000	1,505	-29.000%
2025-04-03	1.6700	1.6700	1.6700	1.6700	+19.286%	2	5	-57.485%
2025-03-20	1.4000	1.4000	1.4000	1.4000	-10.256%	1	5	-49.286%
2025-03-17	1.5600	1.5600	1.5600	1.5600	+20.000%	1	5	-54.487%
2025-02-04	1.3000	1.3000	1.3000	1.3000	-13.333%	1	5	-45.385%
2025-02-03	1.5000	1.5000	1.5000	1.5000	+7.143%	1	4	-52.667%
2025-01-24	1.4000	1.4000	1.4000	1.4000	0.000%	6	3	-49.286%

.dark-mode .FR3pl4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FR3pl4{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20301220P400SPX Dec 20 2030 400.00 Put (SPX301220P00400000)option OPRA

SPX20301220P400
SPX Dec 20 2030 400.00 Put (SPX301220P00400000)
option OPRA