Dark

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

EOD

Sep 10, 2026

264.24-12.274%(-36.97)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	264.2400	264.2400	264.2400	264.2400	-12.274%	2	1,274	0.000%
2026-07-15	301.2100	301.2100	301.2100	301.2100	+0.320%	1	1,206	-12.274%
2026-06-01	299.2100	300.2500	298.9200	300.2500	-0.904%	3	1,205	-11.993%
2026-05-27	303.2100	305.0100	301.9800	302.9900	-3.605%	8	1,208	-12.789%
2026-05-15	314.3200	314.3200	314.3200	314.3200	-3.875%	1	1,145	-15.933%
2026-05-12	326.9900	326.9900	326.9900	326.9900	+0.783%	151	1,145	-19.190%
2026-05-11	326.6300	326.6300	324.4500	324.4500	-3.366%	2	1,145	-18.558%
2026-05-08	335.7500	335.7500	335.7500	335.7500	+0.021%	1	1,073	-21.299%
2026-05-07	333.5400	335.6800	333.0000	335.6800	+0.729%	6	1,073	-21.282%
2026-05-06	333.2200	333.2500	333.2200	333.2500	-3.136%	2	1,074	-20.708%
2026-04-30	344.0400	344.0400	344.0400	344.0400	-2.918%	1	1,074	-23.195%
2026-04-29	358.0600	358.0600	354.3800	354.3800	-3.502%	2	1,073	-25.436%
2026-04-21	363.6700	367.2400	361.9400	367.2400	-1.542%	5	1,075	-28.047%
2026-04-20	368.8600	372.9900	368.8600	372.9900	+2.058%	2	1,075	-29.156%
2026-04-17	372.1700	372.1700	365.4700	365.4700	-3.882%	4	1,077	-27.699%
2026-04-16	380.2300	380.2300	380.2300	380.2300	+0.446%	1	1,075	-30.505%
2026-04-15	381.3600	381.4300	315.4600	378.5400	-1.691%	5	1,076	-30.195%
2026-04-14	385.6300	385.8500	385.0500	385.0500	-1.590%	3	1,080	-31.375%
2026-04-13	409.7500	409.7500	391.2700	391.2700	-10.053%	3	1,077	-32.466%
2026-04-10	435.0000	435.0000	435.0000	435.0000	+6.113%	1	1,079	-39.255%
2026-04-08	410.7000	410.7000	409.9400	409.9400	-7.039%	2	1,079	-35.542%
2026-04-07	440.0500	440.9800	440.0500	440.9800	+0.009%	2	1,076	-40.079%
2026-04-06	438.5900	440.9400	437.1100	440.9400	-9.365%	6	1,076	-40.073%
2026-03-31	486.5000	486.5000	486.5000	486.5000	-0.959%	1	1,080	-45.686%
2026-03-30	494.4600	494.4600	491.2100	491.2100	+8.215%	4	1,079	-46.206%
2026-03-26	453.9200	453.9200	453.9200	453.9200	+1.609%	1	1,077	-41.787%
2026-03-25	449.3900	449.3900	446.5400	446.7300	-1.996%	3	1,076	-40.850%
2026-03-20	455.8300	455.8300	455.8300	455.8300	-1.451%	10	1,076	-42.031%
2026-03-19	465.8400	465.8400	462.5400	462.5400	+1.836%	3	1,066	-42.872%
2026-03-18	449.6400	454.2000	449.6400	454.2000	+3.148%	3	1,066	-41.823%
2026-03-17	437.6200	440.3400	432.9800	440.3400	-0.362%	7	1,069	-39.992%
2026-03-16	441.9400	441.9400	441.9400	441.9400	-1.300%	1	1,067	-40.209%
2026-03-12	447.7600	447.7600	447.7600	447.7600	+3.651%	1	1,067	-40.986%
2026-03-11	432.3100	436.5500	429.3000	431.9900	+1.580%	6	1,066	-38.832%
2026-03-05	425.2700	425.2700	425.2700	425.2700	+1.448%	1	1,069	-37.865%
2026-03-04	419.2000	419.2000	419.2000	419.2000	-1.557%	1	1,070	-36.966%
2026-03-02	428.2100	428.2100	425.8300	425.8300	-1.236%	2	1,070	-37.947%
2026-02-27	431.1600	431.1600	431.1600	431.1600	-0.114%	1	1,072	-38.714%
2026-02-23	431.6500	431.6500	431.6500	431.6500	+3.290%	1	1,072	-38.784%
2026-02-20	417.9000	417.9000	417.9000	417.9000	-0.417%	1	1,071	-36.770%
2026-02-18	422.3400	422.3400	419.0700	419.6500	-0.043%	3	1,071	-37.033%
2026-02-13	430.9400	430.9400	419.8300	419.8300	-0.290%	4	1,068	-37.060%
2026-02-12	397.8200	421.0500	397.8200	421.0500	+6.971%	6	1,068	-37.243%
2026-02-11	393.8300	393.8300	393.6100	393.6100	-13.688%	3	1,067	-32.868%
2026-02-10	434.3800	456.0300	430.3700	456.0300	+16.050%	3	1,065	-42.056%
2026-02-09	392.9600	392.9600	392.9600	392.9600	-2.735%	1	1,067	-32.757%
2026-02-06	405.3600	405.3600	404.0100	404.0100	-3.981%	5	1,067	-34.596%
2026-02-05	420.7600	420.7600	420.7600	420.7600	+3.689%	3	1,071	-37.199%
2026-02-04	398.6800	405.7900	396.0500	405.7900	+7.227%	3	1,074	-34.883%
2026-01-28	378.4400	378.4400	378.4400	378.4400	-0.641%	3	1,075	-30.177%
2026-01-21	380.2600	380.8800	380.2600	380.8800	-2.473%	2	1,078	-30.624%
2026-01-20	392.1200	392.1200	390.5400	390.5400	+6.151%	2	1,078	-32.340%
2026-01-15	367.9100	367.9100	367.9100	367.9100	+0.908%	7	1,077	-28.178%
2026-01-09	364.6000	364.6000	364.6000	364.6000	-4.555%	1	1,019	-27.526%
2025-12-31	382.5000	382.5000	382.0000	382.0000	+0.197%	80	1,019	-30.827%
2025-12-22	383.4200	383.4200	381.2500	381.2500	-2.551%	2	1,019	-30.691%
2025-12-19	402.2500	402.2500	391.2300	391.2300	-3.645%	3	1,019	-32.459%
2025-12-18	401.6300	406.0300	401.6300	406.0300	-1.341%	3	1,021	-34.921%
2025-12-17	411.5500	411.5500	411.5500	411.5500	+3.628%	1	1,019	-35.794%
2025-12-16	397.1400	397.1400	397.1400	397.1400	+0.460%	1	1,019	-33.464%
2025-12-15	386.9600	395.3200	386.9600	395.3200	+4.491%	6	1,019	-33.158%
2025-12-12	378.6600	378.6600	378.3300	378.3300	-8.494%	2	1,019	-30.156%
2025-12-11	413.4500	413.4500	413.4500	413.4500	+8.614%	101	1,020	-36.089%
2025-12-10	381.0200	381.5300	379.8700	380.6600	-0.406%	6	921	-30.584%
2025-12-08	381.4200	382.8200	381.4200	382.2100	-2.385%	9	917	-30.865%
2025-12-04	391.5500	391.5500	391.5500	391.5500	-0.513%	1	915	-32.514%
2025-12-03	393.2400	393.6000	393.2400	393.5700	-1.745%	180	916	-32.861%
2025-12-01	400.5600	400.5600	400.5600	400.5600	+0.643%	65	736	-34.032%
2025-11-28	398.0000	398.0000	398.0000	398.0000	-1.575%	1	736	-33.608%
2025-11-26	404.3700	404.3700	404.3700	404.3700	-4.334%	1	737	-34.654%
2025-11-24	430.5000	430.5000	421.4000	422.6900	-8.119%	6	737	-37.486%
2025-11-21	460.0400	460.0400	460.0400	460.0400	+16.436%	1	731	-42.562%
2025-11-10	395.1000	395.1000	395.1000	395.1000	-4.415%	3	730	-33.121%
2025-11-07	411.5000	413.3500	409.1100	413.3500	+3.755%	8	727	-36.074%
2025-11-05	398.3900	398.3900	398.3900	398.3900	+1.464%	1	728	-33.673%
2025-11-04	392.6400	392.6400	392.6400	392.6400	+3.495%	1	728	-32.702%
2025-10-27	373.8300	379.3800	373.8300	379.3800	-6.770%	2	726	-30.350%
2025-10-20	406.9300	406.9300	406.9300	406.9300	+4.440%	2	726	-35.065%
2025-10-07	388.8200	389.6300	387.9300	389.6300	-0.343%	25	725	-32.182%
2025-10-06	390.8300	390.9700	390.8300	390.9700	+0.525%	2	725	-32.414%
2025-10-03	388.9300	388.9300	388.9300	388.9300	-0.849%	1	724	-32.060%
2025-09-26	393.0500	393.0500	392.2600	392.2600	-3.103%	2	275	-32.637%
2025-09-25	404.8200	404.8200	404.8200	404.8200	+4.260%	3	275	-34.727%
2025-09-22	389.8100	389.8100	388.2800	388.2800	-5.182%	2	272	-31.946%
2025-09-16	409.5000	409.5000	409.5000	409.5000	-5.048%	1	271	-35.473%
2025-09-05	431.2700	431.2700	431.2700	431.2700	+1.955%	1	271	-38.730%
2025-08-27	423.0000	423.0000	423.0000	423.0000	+1.622%	1	271	-37.532%
2025-08-18	416.4900	416.4900	416.2500	416.2500	+0.660%	2	270	-36.519%
2025-07-28	413.5200	413.5200	413.5200	413.5200	-4.127%	1	269	-36.100%
2025-07-24	431.3200	431.3200	431.3200	431.3200	-2.253%	1	268	-38.737%
2025-07-11	438.0000	441.2600	438.0000	441.2600	-1.372%	6	268	-40.117%
2025-07-09	445.1500	447.4000	445.1500	447.4000	-11.276%	2	267	-40.939%
2025-06-23	504.2600	504.2600	504.2600	504.2600	+1.551%	2	266	-47.598%
2025-06-18	496.5600	496.5600	496.5600	496.5600	+1.227%	2	262	-46.786%
2025-06-12	490.5400	490.5400	490.5400	490.5400	-20.598%	1	262	-46.133%
2025-04-24	625.0000	625.0000	617.7900	617.7900	-9.908%	4	111	-57.228%
2025-04-17	690.5800	690.5800	685.2600	685.7300	+5.497%	5	113	-61.466%
2025-04-14	650.0000	650.0000	650.0000	650.0000	-11.858%	1	113	-59.348%
2025-04-04	737.4500	737.4500	737.4500	737.4500	+37.900%	2	112	-64.168%
2025-04-02	548.8000	548.8000	534.7700	534.7700	-5.473%	4	111	-50.588%
2025-03-28	565.7300	565.7300	565.7300	565.7300	+6.031%	2	109	-53.292%
2025-03-19	533.5500	533.5500	533.5500	533.5500	-1.503%	1	108	-50.475%
2025-03-18	541.6900	541.6900	541.6900	541.6900	+2.420%	1	108	-51.219%
2025-03-17	528.8900	528.8900	528.8900	528.8900	-6.815%	1	108	-50.039%
2025-03-13	580.7000	580.7000	562.5000	567.5700	+18.654%	4	106	-53.444%
2025-02-26	478.3400	478.3400	478.3400	478.3400	+1.707%	1	106	-44.759%
2025-02-25	476.6000	476.6000	470.3100	470.3100	+6.683%	2	105	-43.816%
2025-02-21	436.5400	440.8500	435.8200	440.8500	+3.600%	8	104	-40.061%
2025-02-14	426.0400	426.0400	425.5300	425.5300	-0.924%	4	101	-37.903%
2025-02-12	429.5000	429.5000	429.5000	429.5000	-4.585%	1	101	-38.477%
2025-01-27	450.1400	450.1400	450.1400	450.1400	+8.105%	1	101	-41.298%
2025-01-23	419.1600	419.1600	416.3900	416.3900	-3.772%	2	101	-36.540%
2025-01-21	432.7100	432.7100	432.7100	432.7100	0.000%	1	1	-38.934%

.dark-mode .WJfYbK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WJfYbK{ 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