Dark

SPX20301220P5500
SPX Dec 20 2030 5500.00 Put (SPX301220P05500000)
option OPRA

Inactive

Jun 1, 2026

300.25-0.904%(-2.74)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-01	299.2100	300.2500	298.9200	300.2500	-0.904%	3	1,205	0.000%
2026-05-27	303.2100	305.0100	301.9800	302.9900	-3.605%	8	1,208	-0.904%
2026-05-15	314.3200	314.3200	314.3200	314.3200	-3.875%	1	1,145	-4.476%
2026-05-12	326.9900	326.9900	326.9900	326.9900	+0.783%	151	1,145	-8.178%
2026-05-11	326.6300	326.6300	324.4500	324.4500	-3.366%	2	1,145	-7.459%
2026-05-08	335.7500	335.7500	335.7500	335.7500	+0.021%	1	1,073	-10.573%
2026-05-07	333.5400	335.6800	333.0000	335.6800	+0.729%	6	1,073	-10.555%
2026-05-06	333.2200	333.2500	333.2200	333.2500	-3.136%	2	1,074	-9.902%
2026-04-30	344.0400	344.0400	344.0400	344.0400	-2.918%	1	1,074	-12.728%
2026-04-29	358.0600	358.0600	354.3800	354.3800	-3.502%	2	1,073	-15.275%
2026-04-21	363.6700	367.2400	361.9400	367.2400	-1.542%	5	1,075	-18.241%
2026-04-20	368.8600	372.9900	368.8600	372.9900	+2.058%	2	1,075	-19.502%
2026-04-17	372.1700	372.1700	365.4700	365.4700	-3.882%	4	1,077	-17.846%
2026-04-16	380.2300	380.2300	380.2300	380.2300	+0.446%	1	1,075	-21.035%
2026-04-15	381.3600	381.4300	315.4600	378.5400	-1.691%	5	1,076	-20.682%
2026-04-14	385.6300	385.8500	385.0500	385.0500	-1.590%	3	1,080	-22.023%
2026-04-13	409.7500	409.7500	391.2700	391.2700	-10.053%	3	1,077	-23.263%
2026-04-10	435.0000	435.0000	435.0000	435.0000	+6.113%	1	1,079	-30.977%
2026-04-08	410.7000	410.7000	409.9400	409.9400	-7.039%	2	1,079	-26.758%
2026-04-07	440.0500	440.9800	440.0500	440.9800	+0.009%	2	1,076	-31.913%
2026-04-06	438.5900	440.9400	437.1100	440.9400	-9.365%	6	1,076	-31.907%
2026-03-31	486.5000	486.5000	486.5000	486.5000	-0.959%	1	1,080	-38.284%
2026-03-30	494.4600	494.4600	491.2100	491.2100	+8.215%	4	1,079	-38.875%
2026-03-26	453.9200	453.9200	453.9200	453.9200	+1.609%	1	1,077	-33.854%
2026-03-25	449.3900	449.3900	446.5400	446.7300	-1.996%	3	1,076	-32.789%
2026-03-20	455.8300	455.8300	455.8300	455.8300	-1.451%	10	1,076	-34.131%
2026-03-19	465.8400	465.8400	462.5400	462.5400	+1.836%	3	1,066	-35.087%
2026-03-18	449.6400	454.2000	449.6400	454.2000	+3.148%	3	1,066	-33.895%
2026-03-17	437.6200	440.3400	432.9800	440.3400	-0.362%	7	1,069	-31.814%
2026-03-16	441.9400	441.9400	441.9400	441.9400	-1.300%	1	1,067	-32.061%
2026-03-12	447.7600	447.7600	447.7600	447.7600	+3.651%	1	1,067	-32.944%
2026-03-11	432.3100	436.5500	429.3000	431.9900	+1.580%	6	1,066	-30.496%
2026-03-05	425.2700	425.2700	425.2700	425.2700	+1.448%	1	1,069	-29.398%
2026-03-04	419.2000	419.2000	419.2000	419.2000	-1.557%	1	1,070	-28.375%
2026-03-02	428.2100	428.2100	425.8300	425.8300	-1.236%	2	1,070	-29.491%
2026-02-27	431.1600	431.1600	431.1600	431.1600	-0.114%	1	1,072	-30.362%
2026-02-23	431.6500	431.6500	431.6500	431.6500	+3.290%	1	1,072	-30.441%
2026-02-20	417.9000	417.9000	417.9000	417.9000	-0.417%	1	1,071	-28.153%
2026-02-18	422.3400	422.3400	419.0700	419.6500	-0.043%	3	1,071	-28.452%
2026-02-13	430.9400	430.9400	419.8300	419.8300	-0.290%	4	1,068	-28.483%
2026-02-12	397.8200	421.0500	397.8200	421.0500	+6.971%	6	1,068	-28.690%
2026-02-11	393.8300	393.8300	393.6100	393.6100	-13.688%	3	1,067	-23.719%
2026-02-10	434.3800	456.0300	430.3700	456.0300	+16.050%	3	1,065	-34.160%
2026-02-09	392.9600	392.9600	392.9600	392.9600	-2.735%	1	1,067	-23.593%
2026-02-06	405.3600	405.3600	404.0100	404.0100	-3.981%	5	1,067	-25.683%
2026-02-05	420.7600	420.7600	420.7600	420.7600	+3.689%	3	1,071	-28.641%
2026-02-04	398.6800	405.7900	396.0500	405.7900	+7.227%	3	1,074	-26.009%
2026-01-28	378.4400	378.4400	378.4400	378.4400	-0.641%	3	1,075	-20.661%
2026-01-21	380.2600	380.8800	380.2600	380.8800	-2.473%	2	1,078	-21.169%
2026-01-20	392.1200	392.1200	390.5400	390.5400	+6.151%	2	1,078	-23.119%
2026-01-15	367.9100	367.9100	367.9100	367.9100	+0.908%	7	1,077	-18.390%
2026-01-09	364.6000	364.6000	364.6000	364.6000	-4.555%	1	1,019	-17.649%
2025-12-31	382.5000	382.5000	382.0000	382.0000	+0.197%	80	1,019	-21.401%
2025-12-22	383.4200	383.4200	381.2500	381.2500	-2.551%	2	1,019	-21.246%
2025-12-19	402.2500	402.2500	391.2300	391.2300	-3.645%	3	1,019	-23.255%
2025-12-18	401.6300	406.0300	401.6300	406.0300	-1.341%	3	1,021	-26.052%
2025-12-17	411.5500	411.5500	411.5500	411.5500	+3.628%	1	1,019	-27.044%
2025-12-16	397.1400	397.1400	397.1400	397.1400	+0.460%	1	1,019	-24.397%
2025-12-15	386.9600	395.3200	386.9600	395.3200	+4.491%	6	1,019	-24.049%
2025-12-12	378.6600	378.6600	378.3300	378.3300	-8.494%	2	1,019	-20.638%
2025-12-11	413.4500	413.4500	413.4500	413.4500	+8.614%	101	1,020	-27.379%
2025-12-10	381.0200	381.5300	379.8700	380.6600	-0.406%	6	921	-21.124%
2025-12-08	381.4200	382.8200	381.4200	382.2100	-2.385%	9	917	-21.444%
2025-12-04	391.5500	391.5500	391.5500	391.5500	-0.513%	1	915	-23.318%
2025-12-03	393.2400	393.6000	393.2400	393.5700	-1.745%	180	916	-23.711%
2025-12-01	400.5600	400.5600	400.5600	400.5600	+0.643%	65	736	-25.042%
2025-11-28	398.0000	398.0000	398.0000	398.0000	-1.575%	1	736	-24.560%
2025-11-26	404.3700	404.3700	404.3700	404.3700	-4.334%	1	737	-25.749%
2025-11-24	430.5000	430.5000	421.4000	422.6900	-8.119%	6	737	-28.967%
2025-11-21	460.0400	460.0400	460.0400	460.0400	+16.436%	1	731	-34.734%
2025-11-10	395.1000	395.1000	395.1000	395.1000	-4.415%	3	730	-24.007%
2025-11-07	411.5000	413.3500	409.1100	413.3500	+3.755%	8	727	-27.362%
2025-11-05	398.3900	398.3900	398.3900	398.3900	+1.464%	1	728	-24.634%
2025-11-04	392.6400	392.6400	392.6400	392.6400	+3.495%	1	728	-23.530%
2025-10-27	373.8300	379.3800	373.8300	379.3800	-6.770%	2	726	-20.858%
2025-10-20	406.9300	406.9300	406.9300	406.9300	+4.440%	2	726	-26.216%
2025-10-07	388.8200	389.6300	387.9300	389.6300	-0.343%	25	725	-22.940%
2025-10-06	390.8300	390.9700	390.8300	390.9700	+0.525%	2	725	-23.204%
2025-10-03	388.9300	388.9300	388.9300	388.9300	-0.849%	1	724	-22.801%
2025-09-26	393.0500	393.0500	392.2600	392.2600	-3.103%	2	275	-23.456%
2025-09-25	404.8200	404.8200	404.8200	404.8200	+4.260%	3	275	-25.831%
2025-09-22	389.8100	389.8100	388.2800	388.2800	-5.182%	2	272	-22.672%
2025-09-16	409.5000	409.5000	409.5000	409.5000	-5.048%	1	271	-26.679%
2025-09-05	431.2700	431.2700	431.2700	431.2700	+1.955%	1	271	-30.380%
2025-08-27	423.0000	423.0000	423.0000	423.0000	+1.622%	1	271	-29.019%
2025-08-18	416.4900	416.4900	416.2500	416.2500	+0.660%	2	270	-27.868%
2025-07-28	413.5200	413.5200	413.5200	413.5200	-4.127%	1	269	-27.392%
2025-07-24	431.3200	431.3200	431.3200	431.3200	-2.253%	1	268	-30.388%
2025-07-11	438.0000	441.2600	438.0000	441.2600	-1.372%	6	268	-31.956%
2025-07-09	445.1500	447.4000	445.1500	447.4000	-11.276%	2	267	-32.890%
2025-06-23	504.2600	504.2600	504.2600	504.2600	+1.551%	2	266	-40.457%
2025-06-18	496.5600	496.5600	496.5600	496.5600	+1.227%	2	262	-39.534%
2025-06-12	490.5400	490.5400	490.5400	490.5400	-20.598%	1	262	-38.792%
2025-04-24	625.0000	625.0000	617.7900	617.7900	-9.908%	4	111	-51.399%
2025-04-17	690.5800	690.5800	685.2600	685.7300	+5.497%	5	113	-56.215%
2025-04-14	650.0000	650.0000	650.0000	650.0000	-11.858%	1	113	-53.808%
2025-04-04	737.4500	737.4500	737.4500	737.4500	+37.900%	2	112	-59.285%
2025-04-02	548.8000	548.8000	534.7700	534.7700	-5.473%	4	111	-43.854%
2025-03-28	565.7300	565.7300	565.7300	565.7300	+6.031%	2	109	-46.927%
2025-03-19	533.5500	533.5500	533.5500	533.5500	-1.503%	1	108	-43.726%
2025-03-18	541.6900	541.6900	541.6900	541.6900	+2.420%	1	108	-44.572%
2025-03-17	528.8900	528.8900	528.8900	528.8900	-6.815%	1	108	-43.230%
2025-03-13	580.7000	580.7000	562.5000	567.5700	+18.654%	4	106	-47.099%
2025-02-26	478.3400	478.3400	478.3400	478.3400	+1.707%	1	106	-37.231%
2025-02-25	476.6000	476.6000	470.3100	470.3100	+6.683%	2	105	-36.159%
2025-02-21	436.5400	440.8500	435.8200	440.8500	+3.600%	8	104	-31.893%
2025-02-14	426.0400	426.0400	425.5300	425.5300	-0.924%	4	101	-29.441%
2025-02-12	429.5000	429.5000	429.5000	429.5000	-4.585%	1	101	-30.093%
2025-01-27	450.1400	450.1400	450.1400	450.1400	+8.105%	1	101	-33.299%
2025-01-23	419.1600	419.1600	416.3900	416.3900	-3.772%	2	101	-27.892%
2025-01-21	432.7100	432.7100	432.7100	432.7100	0.000%	1	1	-30.612%

.dark-mode .lLjVNb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lLjVNb{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20301220P5500SPX Dec 20 2030 5500.00 Put (SPX301220P05500000)option OPRA

SPX20301220P5500
SPX Dec 20 2030 5500.00 Put (SPX301220P05500000)
option OPRA