Dark

SPX20301220P5000
SPX Dec 20 2030 5000.00 Put (SPX301220P05000000)
option OPRA

EOD

Sep 10, 2026

202.07+3.361%(+6.57)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	203.0400	203.5000	201.4500	202.0700	+3.361%	15	7,780	0.000%
2026-09-03	196.0000	196.0000	195.5000	195.5000	-9.298%	2	7,783	+3.361%
2026-08-25	215.5400	215.5400	215.5400	215.5400	-0.897%	1	7,758	-6.249%
2026-08-18	217.4900	217.4900	217.4900	217.4900	-0.060%	1	7,758	-7.090%
2026-08-04	217.6100	217.6200	217.6100	217.6200	-10.167%	3	7,757	-7.145%
2026-07-27	242.2500	242.2500	242.2500	242.2500	+4.283%	1	7,754	-16.586%
2026-07-21	232.3000	232.3000	232.3000	232.3000	-3.385%	1	7,753	-13.013%
2026-07-02	240.4400	240.4400	240.4400	240.4400	+2.542%	2	7,754	-15.958%
2026-06-30	240.0000	240.0000	234.4800	234.4800	-5.547%	6	7,754	-13.822%
2026-06-23	249.0000	249.0000	248.2500	248.2500	+3.347%	2	7,748	-18.602%
2026-06-08	240.5000	240.9000	240.2100	240.2100	+1.509%	4	7,747	-15.878%
2026-06-05	236.6400	236.6400	236.6400	236.6400	+2.977%	1	7,752	-14.609%
2026-06-04	229.5000	229.9000	229.4000	229.8000	-2.482%	5	7,753	-12.067%
2026-06-03	235.6500	235.6500	235.6500	235.6500	+1.303%	1	7,758	-14.250%
2026-06-02	232.4800	232.6200	232.4600	232.6200	+0.845%	3	7,759	-13.133%
2026-06-01	230.3800	230.6700	230.3800	230.6700	-1.309%	2	7,758	-12.399%
2026-05-27	233.8000	233.8000	232.5000	233.7300	-0.874%	9	7,760	-13.546%
2026-05-21	235.7900	235.7900	235.7900	235.7900	-0.804%	1	7,759	-14.301%
2026-05-20	240.6100	241.3000	237.7000	237.7000	-2.225%	12	7,759	-14.989%
2026-05-18	243.1100	243.1100	243.1100	243.1100	-0.385%	1	7,748	-16.881%
2026-05-15	244.0500	244.0500	244.0500	244.0500	+2.066%	1	7,748	-17.201%
2026-05-14	240.9500	240.9500	239.1100	239.1100	-4.410%	2	7,748	-15.491%
2026-05-11	251.0300	251.0300	250.1400	250.1400	+0.056%	4	7,748	-19.217%
2026-05-08	258.0700	258.0700	250.0000	250.0000	-2.328%	20	7,748	-19.172%
2026-05-07	256.8700	267.7500	255.9600	255.9600	-0.195%	5	7,749	-21.054%
2026-05-06	257.4700	257.4700	256.4600	256.4600	-4.958%	3	7,749	-21.208%
2026-05-04	269.8400	269.8400	269.8400	269.8400	-1.165%	2	7,749	-25.115%
2026-04-29	271.6300	273.0200	271.6300	273.0200	-0.882%	2	7,749	-25.987%
2026-04-28	275.3700	275.4500	275.3700	275.4500	-1.776%	3	7,749	-26.640%
2026-04-24	280.4100	280.4300	280.4100	280.4300	-1.386%	5	7,750	-27.943%
2026-04-21	278.9700	284.3700	276.9200	284.3700	+0.780%	6	7,749	-28.941%
2026-04-20	282.1700	282.1700	282.1700	282.1700	-0.149%	1	7,749	-28.387%
2026-04-17	282.3000	282.6900	282.2300	282.5900	-2.252%	4	7,750	-28.494%
2026-04-15	291.2900	292.7200	289.1000	289.1000	-1.489%	3	7,747	-30.104%
2026-04-14	291.3800	293.4700	291.3800	293.4700	-5.032%	6	7,749	-31.145%
2026-04-13	309.0200	309.0200	309.0200	309.0200	+1.258%	1	7,748	-34.609%
2026-04-10	305.1800	305.1800	305.1800	305.1800	-2.614%	1	7,749	-33.787%
2026-04-08	308.4600	313.3700	308.4600	313.3700	-6.998%	4	7,750	-35.517%
2026-04-07	336.9500	336.9500	336.9500	336.9500	+0.895%	1	7,747	-40.030%
2026-04-06	337.7000	337.7000	332.7600	333.9600	-11.112%	6	7,747	-39.493%
2026-03-30	378.5300	378.5300	375.7100	375.7100	+9.278%	5	7,750	-46.216%
2026-03-25	343.8100	343.8100	343.8100	343.8100	+1.861%	1	7,747	-41.226%
2026-03-23	337.5300	337.5300	337.5300	337.5300	-4.320%	1	7,747	-40.133%
2026-03-19	358.3800	363.7300	352.7700	352.7700	-0.468%	103	7,747	-42.719%
2026-03-18	345.5000	354.4300	345.5000	354.4300	+4.787%	4	7,745	-42.987%
2026-03-17	333.7500	338.2400	333.0300	338.2400	-0.480%	6	7,748	-40.258%
2026-03-16	339.8700	339.8700	339.8700	339.8700	-2.032%	151	7,745	-40.545%
2026-03-12	346.9200	346.9200	346.9200	346.9200	+3.540%	1	7,745	-41.753%
2026-03-11	330.8400	335.0600	329.9000	335.0600	+2.789%	5	7,745	-39.691%
2026-03-10	326.0200	326.0200	325.9700	325.9700	-0.333%	6	7,747	-38.010%
2026-03-02	331.1400	331.1400	327.0600	327.0600	+2.190%	2	7,753	-38.216%
2026-02-26	320.0500	320.0500	320.0500	320.0500	-0.698%	1	7,755	-36.863%
2026-02-24	322.3000	322.3000	322.3000	322.3000	-2.983%	1	7,754	-37.304%
2026-02-23	332.6300	332.6300	332.2100	332.2100	-0.183%	4	7,753	-39.174%
2026-02-19	332.8200	332.8200	332.8200	332.8200	+2.840%	1	7,753	-39.285%
2026-02-18	323.0300	324.1700	316.8500	323.6300	+0.964%	4	7,752	-37.561%
2026-02-12	305.1900	323.0900	305.1900	320.5400	+6.527%	7	7,754	-36.960%
2026-02-11	301.6900	302.0100	300.9000	300.9000	-12.740%	3	7,750	-32.845%
2026-02-10	345.0800	350.0400	344.8300	344.8300	+14.764%	3	7,750	-41.400%
2026-02-09	300.4700	300.4700	300.4700	300.4700	-2.302%	1	7,750	-32.749%
2026-02-06	312.8600	312.8600	307.5500	307.5500	-2.941%	7	7,750	-34.297%
2026-02-05	319.6700	322.3100	316.8700	316.8700	+4.117%	8	7,745	-36.229%
2026-02-04	302.8100	314.7400	302.8100	304.3400	+5.079%	10	7,743	-33.604%
2026-02-02	289.6200	289.6300	289.6200	289.6300	-2.277%	3	7,734	-30.232%
2026-01-30	299.6100	299.6100	296.3800	296.3800	-0.694%	2	7,737	-31.821%
2026-01-29	298.4500	298.4500	298.4500	298.4500	+5.890%	1	7,735	-32.294%
2026-01-27	281.8500	281.8500	281.8500	281.8500	-5.755%	1	7,734	-28.306%
2026-01-20	296.2500	299.0600	296.2500	299.0600	+5.828%	2	7,734	-32.432%
2026-01-15	282.5900	282.5900	282.5900	282.5900	-3.236%	101	7,733	-28.494%
2026-01-14	292.6100	292.6100	292.0400	292.0400	+2.582%	12	7,734	-30.807%
2026-01-13	284.6900	284.6900	284.6900	284.6900	-0.805%	1	7,734	-29.021%
2026-01-07	287.0000	287.0000	287.0000	287.0000	+0.325%	1	7,733	-29.592%
2026-01-06	284.7300	286.0700	284.7300	286.0700	-1.396%	3	7,733	-29.363%
2026-01-05	286.9600	290.1200	286.9600	290.1200	+0.059%	11	7,733	-30.350%
2026-01-02	292.1500	292.1500	289.9500	289.9500	-0.255%	6	7,730	-30.309%
2025-12-31	289.2400	290.6900	289.2400	290.6900	+0.892%	2	7,723	-30.486%
2025-12-30	288.5400	289.2000	287.4500	288.1200	-0.003%	10	7,723	-29.866%
2025-12-29	288.1300	288.1300	288.1300	288.1300	+0.125%	1	7,719	-29.868%
2025-12-24	284.0000	287.7700	284.0000	287.7700	+0.644%	5	7,723	-29.781%
2025-12-23	287.3900	287.3900	285.9300	285.9300	-1.570%	9	7,723	-29.329%
2025-12-22	290.3700	290.7200	290.1200	290.4900	-6.378%	19	7,714	-30.438%
2025-12-18	310.2300	359.6200	308.9500	310.2800	-1.426%	6	7,707	-34.875%
2025-12-17	304.4000	316.8600	304.4000	314.7700	+2.261%	3	7,707	-35.804%
2025-12-16	307.8100	307.8100	307.8100	307.8100	+2.008%	1	7,707	-34.352%
2025-12-15	300.3800	302.7000	298.3100	301.7500	+4.278%	17	7,707	-33.034%
2025-12-12	290.3600	290.3600	289.3700	289.3700	-0.100%	2	7,698	-30.169%
2025-12-11	293.3500	293.3500	289.6600	289.6600	-1.028%	2	7,698	-30.239%
2025-12-10	295.2900	295.2900	291.2500	292.6700	+1.238%	6	7,699	-30.956%
2025-12-08	289.0900	289.0900	289.0900	289.0900	-1.294%	1	7,696	-30.101%
2025-12-05	300.3000	300.3000	292.8800	292.8800	-2.165%	6	7,696	-31.006%
2025-12-04	299.3600	299.3600	299.3600	299.3600	-0.555%	1	7,690	-32.499%
2025-12-03	301.0300	301.0300	301.0300	301.0300	-1.179%	1	7,691	-32.874%
2025-12-02	305.3200	305.3200	304.6200	304.6200	+1.209%	10	7,691	-33.665%
2025-12-01	300.9800	300.9800	300.9800	300.9800	-6.210%	1	7,681	-32.863%
2025-11-25	322.9000	324.0800	320.9100	320.9100	-4.749%	105	7,680	-37.032%
2025-11-21	349.1700	358.7600	336.9100	336.9100	-0.021%	5	7,575	-40.023%
2025-11-19	336.9800	336.9800	336.9800	336.9800	+2.463%	1	7,570	-40.035%
2025-11-18	325.9000	328.8800	325.9000	328.8800	+4.822%	16	7,569	-38.558%
2025-11-17	314.3100	314.3100	313.7500	313.7500	+4.831%	4	7,553	-35.595%
2025-11-12	299.1800	299.2900	299.1800	299.2900	-6.676%	2	7,549	-32.484%
2025-11-10	320.7000	320.7000	320.7000	320.7000	+1.816%	1	7,547	-36.991%
2025-11-07	322.1100	322.1100	314.9800	314.9800	+0.366%	12	7,546	-35.847%
2025-11-06	313.8300	313.8300	313.8300	313.8300	+6.916%	2	7,542	-35.612%
2025-11-05	293.5300	293.5300	293.5300	293.5300	-0.710%	2	7,540	-31.159%
2025-11-03	293.6400	295.6300	293.6400	295.6300	+1.208%	10	7,534	-31.648%
2025-10-31	290.8600	296.9500	290.6600	292.1000	+0.797%	1,014	7,534	-30.822%
2025-10-27	288.8600	289.7900	288.8600	289.7900	-8.387%	802	5,924	-30.270%
2025-10-22	316.3200	316.3200	316.3200	316.3200	+1.300%	1	5,924	-36.118%
2025-10-15	312.2600	312.2600	312.2600	312.2600	+2.481%	1	5,923	-35.288%
2025-10-08	304.7000	304.7000	304.7000	304.7000	+0.727%	1	5,923	-33.682%
2025-10-07	295.1300	307.5000	295.1300	302.5000	+1.154%	7	5,926	-33.200%
2025-10-03	303.2000	303.2000	296.6000	299.0500	-0.290%	3	5,926	-32.429%
2025-10-02	305.0000	305.0000	299.9000	299.9200	-0.146%	6	5,926	-32.625%
2025-10-01	301.2100	301.2100	300.3600	300.3600	+1.009%	4	5,921	-32.724%
2025-09-29	297.0600	297.3600	297.0600	297.3600	-1.546%	902	5,918	-32.045%
2025-09-26	301.4700	302.0300	301.4700	302.0300	+0.926%	2	5,087	-33.096%
2025-09-19	302.6700	302.6700	299.2600	299.2600	-0.654%	13	3,183	-32.477%
2025-09-18	301.2300	301.9000	300.7900	301.2300	-1.478%	69	3,183	-32.918%
2025-09-17	309.1200	309.1200	305.7500	305.7500	-1.666%	2	3,181	-33.910%
2025-09-16	311.8400	311.8400	310.9300	310.9300	+0.109%	2	3,179	-35.011%
2025-09-15	310.0400	310.5900	310.0400	310.5900	-1.431%	2	3,179	-34.940%
2025-09-12	309.9400	315.1000	309.3300	315.1000	+1.413%	15	3,179	-35.871%
2025-09-11	315.6000	325.1000	310.7100	310.7100	-5.294%	3	3,177	-34.965%
2025-09-09	325.8900	366.4200	321.1500	328.0800	+0.505%	49	3,178	-38.408%
2025-09-08	326.6800	331.0000	326.2200	326.4300	-0.591%	12	3,177	-38.097%
2025-09-05	323.4800	330.3900	323.4800	328.3700	-0.249%	5	3,177	-38.463%
2025-09-02	333.2900	334.7100	329.1400	329.1900	+1.599%	10	3,176	-38.616%
2025-08-29	324.6500	325.7800	323.7700	324.0100	+1.459%	8	3,181	-37.635%
2025-08-27	318.8100	319.3500	318.8100	319.3500	-1.374%	4	3,181	-36.725%
2025-08-26	323.8000	323.8000	323.8000	323.8000	+2.110%	1	3,179	-37.594%
2025-08-25	317.1100	317.1100	317.1100	317.1100	-0.292%	1	3,179	-36.278%
2025-08-22	318.0400	318.0400	318.0400	318.0400	+0.186%	1	3,179	-36.464%
2025-08-18	317.7800	317.7800	317.4500	317.4500	-0.579%	2	3,179	-36.346%
2025-08-15	317.4300	319.3000	317.4300	319.3000	+1.095%	2	3,179	-36.715%
2025-08-14	316.0500	320.5000	315.8400	315.8400	-1.408%	7	3,179	-36.021%
2025-08-13	317.2200	320.3500	317.2200	320.3500	-1.194%	3	3,183	-36.922%
2025-08-11	324.2200	324.2200	324.2200	324.2200	-0.971%	1	3,183	-37.675%
2025-08-08	307.5000	327.4000	307.5000	327.4000	+0.460%	11	3,183	-38.280%
2025-08-01	325.9000	325.9000	325.9000	325.9000	+3.293%	5	3,173	-37.996%
2025-07-29	325.0000	325.0000	315.5100	315.5100	-0.398%	33	3,168	-35.954%
2025-07-25	319.5000	319.5000	316.7700	316.7700	-0.643%	11	3,135	-36.209%
2025-07-24	310.5400	319.2000	310.5400	318.8200	-5.744%	14	3,135	-36.619%
2025-07-11	338.6400	338.6400	338.2500	338.2500	+1.091%	2	3,125	-40.260%
2025-07-10	334.6000	334.6000	334.6000	334.6000	-1.067%	1	3,125	-39.608%
2025-07-09	334.0800	338.2100	333.9600	338.2100	-1.368%	13	3,125	-40.253%
2025-07-08	342.9000	342.9000	342.9000	342.9000	-1.363%	1	3,119	-41.070%
2025-07-02	352.2500	352.8700	347.6400	347.6400	-3.067%	455	3,119	-41.874%
2025-06-30	359.5500	362.1100	356.3500	358.6400	-2.254%	727	3,268	-43.657%
2025-06-27	361.7200	370.8400	361.7200	366.9100	-0.226%	7	2,615	-44.927%
2025-06-24	367.7400	367.7400	367.7400	367.7400	-0.073%	2	2,611	-45.051%
2025-06-12	368.0100	368.0100	368.0100	368.0100	+2.324%	2	2,559	-45.091%
2025-06-10	359.6500	359.6500	359.6500	359.6500	-5.604%	1	2,561	-43.815%
2025-06-04	381.0000	381.0000	381.0000	381.0000	+10.978%	1	2,560	-46.963%
2025-06-03	435.6000	442.2600	343.3100	343.3100	-10.377%	54	2,560	-41.141%
2025-05-15	380.2700	383.0600	380.2700	383.0600	-0.245%	800	2,509	-47.248%
2025-05-14	384.0000	384.0000	384.0000	384.0000	-4.873%	1	2,209	-47.378%
2025-05-12	403.6800	403.6800	403.6700	403.6700	-17.618%	10	2,209	-49.942%
2025-05-07	490.0000	490.0000	490.0000	490.0000	+4.676%	200	2,218	-58.761%
2025-05-06	466.8100	471.5000	466.8100	468.1100	+4.389%	3	2,018	-56.833%
2025-05-05	448.7300	448.7300	448.4300	448.4300	-0.136%	2	2,018	-54.938%
2025-05-02	449.0400	449.0400	449.0400	449.0400	-6.635%	2	2,016	-55.000%
2025-04-25	480.9500	480.9500	480.9500	480.9500	+0.321%	6	2,015	-57.985%
2025-04-24	484.4000	484.4000	479.4100	479.4100	-3.989%	3	2,012	-57.850%
2025-04-23	499.3300	499.3300	499.3300	499.3300	-13.416%	1	2,014	-59.532%
2025-04-21	567.8900	576.7000	565.0000	576.7000	+4.135%	7	2,015	-64.961%
2025-04-17	534.0000	553.8000	526.3100	553.8000	+10.440%	8	2,016	-63.512%
2025-04-15	501.4500	501.4500	501.4500	501.4500	-1.046%	1	2,016	-59.703%
2025-04-11	523.8400	523.8400	506.7500	506.7500	-24.056%	8	2,015	-60.124%
2025-04-08	667.2700	667.2700	667.2700	667.2700	-1.538%	1	2,012	-69.717%
2025-04-07	677.6900	677.6900	677.6900	677.6900	+38.820%	1	2,013	-70.183%
2025-04-03	488.1800	488.1800	488.1800	488.1800	+12.448%	1	2,012	-58.607%
2025-04-02	434.1400	434.1400	434.1400	434.1400	-0.700%	1	2,011	-53.455%
2025-04-01	437.2000	437.2000	437.2000	437.2000	+7.026%	10	2,011	-53.781%
2025-03-21	408.5000	408.5000	408.5000	408.5000	+0.049%	2	1,995	-50.534%
2025-03-19	404.6000	412.5000	404.6000	408.3000	-8.247%	5	1,994	-50.509%
2025-03-10	445.0000	445.0000	445.0000	445.0000	+11.944%	39	1,986	-54.591%
2025-03-03	377.4700	397.5200	377.4700	397.5200	+8.645%	2	1,971	-49.167%
2025-02-26	365.8900	365.8900	365.8900	365.8900	+6.311%	2	1,970	-44.773%
2025-02-21	331.4500	344.1700	330.7500	344.1700	+6.574%	20	1,968	-41.288%
2025-02-20	322.9400	322.9400	322.9400	322.9400	+1.502%	151	1,966	-37.428%
2025-02-19	317.9600	318.1600	317.9600	318.1600	-1.456%	3	1,860	-36.488%
2025-02-14	320.4400	324.6500	320.4400	322.8600	+0.900%	6	1,860	-37.413%
2025-02-12	322.9000	322.9000	319.9800	319.9800	-7.236%	2	1,860	-36.849%
2025-02-05	344.9400	344.9400	344.9400	344.9400	+4.740%	2	1,860	-41.419%
2025-01-29	335.1400	335.1400	329.3300	329.3300	+4.659%	6	1,858	-38.642%
2025-01-23	318.8200	318.8200	314.6700	314.6700	-0.910%	14	1,853	-35.784%
2025-01-22	317.5600	317.5600	317.5600	317.5600	-3.198%	1	1,850	-36.368%
2025-01-21	328.0500	328.0500	328.0500	328.0500	0.000%	1	1	-38.403%

.dark-mode .dMPVZN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dMPVZN{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20301220P5000SPX Dec 20 2030 5000.00 Put (SPX301220P05000000)option OPRA

SPX20301220P5000
SPX Dec 20 2030 5000.00 Put (SPX301220P05000000)
option OPRA