Dark

SPX20301220P6500
SPX Dec 20 2030 6500.00 Put (SPX301220P06500000)
option OPRA

EOD

Sep 10, 2026

427.79+1.925%(+8.08)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	427.7900	427.7900	427.7900	427.7900	+1.925%	2	484	0.000%
2026-09-08	419.8000	419.8000	419.7100	419.7100	-3.453%	2	486	+1.925%
2026-08-31	434.7200	434.7200	434.7200	434.7200	-2.231%	2	485	-1.594%
2026-08-13	444.5000	444.6400	444.5000	444.6400	+1.354%	2	483	-3.790%
2026-08-07	428.4100	438.7000	428.4100	438.7000	-0.848%	2	482	-2.487%
2026-08-05	442.4500	442.4500	442.4500	442.4500	-1.109%	1	482	-3.313%
2026-08-04	459.7800	460.0100	447.3300	447.4100	-3.348%	6	482	-4.385%
2026-08-03	462.9100	462.9100	462.9100	462.9100	-2.883%	1	484	-7.587%
2026-07-31	476.6500	476.6500	476.6500	476.6500	-3.886%	1	483	-10.251%
2026-07-28	501.6000	501.6000	495.9200	495.9200	-0.450%	2	482	-13.738%
2026-07-27	505.5400	505.5400	498.1600	498.1600	+1.055%	9	483	-14.126%
2026-07-24	499.2300	499.2300	492.9600	492.9600	+2.499%	2	476	-13.220%
2026-07-22	483.1600	483.1600	476.1800	480.9400	-0.303%	14	478	-11.051%
2026-07-21	484.7100	488.5300	481.4600	482.4000	-6.599%	17	474	-11.320%
2026-06-25	517.9800	520.0200	516.4800	516.4800	-1.795%	15	476	-17.172%
2026-06-24	518.9500	527.5200	512.8600	525.9200	+2.206%	7	488	-18.659%
2026-06-23	498.7600	517.5900	498.7600	514.5700	+4.082%	8	488	-16.865%
2026-06-22	483.2200	494.3900	482.3800	494.3900	-0.854%	6	491	-13.471%
2026-06-18	498.9700	498.9700	494.8900	498.6500	-1.480%	4	489	-14.210%
2026-06-17	491.4500	506.1400	491.4500	506.1400	+4.834%	5	489	-15.480%
2026-06-16	483.8300	483.8300	482.7700	482.8000	-5.971%	44	489	-11.394%
2026-06-11	536.0700	536.0700	513.4600	513.4600	-3.816%	4	489	-16.685%
2026-06-10	533.8300	533.8300	533.8300	533.8300	+2.652%	1	489	-19.864%
2026-06-09	519.8600	520.0400	519.0800	520.0400	+4.110%	3	489	-17.739%
2026-06-05	491.2200	499.5100	491.2200	499.5100	+3.440%	5	490	-14.358%
2026-06-04	480.0000	483.3900	480.0000	482.9000	-1.433%	7	488	-11.412%
2026-06-03	489.9200	489.9200	489.9200	489.9200	+1.477%	1	491	-12.682%
2026-06-01	481.5600	482.7900	479.3200	482.7900	-1.183%	6	491	-11.392%
2026-05-27	488.5400	489.2400	486.6200	488.5700	-2.594%	8	491	-12.440%
2026-05-19	501.5800	501.5800	501.5800	501.5800	-0.967%	1	488	-14.712%
2026-05-15	506.4800	506.4800	506.4800	506.4800	-2.450%	1	488	-15.537%
2026-05-12	525.3400	525.3400	519.2000	519.2000	-0.660%	2	488	-17.606%
2026-05-11	525.9300	525.9300	522.6500	522.6500	-2.523%	2	488	-18.150%
2026-05-08	536.1800	536.1800	536.1800	536.1800	+0.442%	1	485	-20.215%
2026-05-07	534.5100	535.5800	533.8200	533.8200	+0.009%	6	485	-19.863%
2026-05-06	533.8300	533.8300	533.7700	533.7700	-1.828%	2	486	-19.855%
2026-05-05	543.7100	543.7100	543.7100	543.7100	-2.598%	1	486	-21.320%
2026-05-04	558.2100	558.2100	558.2100	558.2100	+1.448%	3	485	-23.364%
2026-05-01	550.2400	550.2400	550.2400	550.2400	-3.698%	1	482	-22.254%
2026-04-29	576.7500	576.7500	571.3700	571.3700	-2.136%	2	482	-25.129%
2026-04-24	583.8400	583.8400	583.8400	583.8400	-1.523%	5	483	-26.728%
2026-04-23	592.8700	592.8700	592.8700	592.8700	+0.964%	5	488	-27.844%
2026-04-21	587.1400	587.2100	584.1600	587.2100	-1.412%	5	483	-27.149%
2026-04-20	593.1000	595.6200	593.1000	595.6200	+1.103%	2	485	-28.177%
2026-04-17	594.5400	594.5400	589.1200	589.1200	-2.154%	4	487	-27.385%
2026-04-16	606.7200	606.7200	602.0900	602.0900	-1.208%	5	486	-28.949%
2026-04-15	612.9300	657.5300	609.4500	609.4500	-1.665%	4	487	-29.807%
2026-04-14	618.0500	619.7700	618.0500	619.7700	-6.010%	7	490	-30.976%
2026-04-08	661.2200	661.2200	659.4000	659.4000	-6.203%	2	490	-35.124%
2026-04-07	707.5600	707.5600	703.0100	703.0100	-0.095%	2	487	-39.149%
2026-04-06	705.4300	707.1800	699.2700	703.6800	-2.246%	5	487	-39.207%
2026-04-02	719.8500	719.8500	719.8500	719.8500	-5.510%	1	490	-40.572%
2026-03-31	761.8300	761.8300	761.8300	761.8300	-0.825%	1	490	-43.847%
2026-03-30	772.0700	772.0700	768.1700	768.1700	+6.010%	5	489	-44.311%
2026-03-26	724.6200	724.6200	724.6200	724.6200	+2.407%	1	488	-40.964%
2026-03-25	709.1000	709.1000	707.5900	707.5900	+0.690%	2	487	-39.543%
2026-03-23	702.7400	702.7400	702.7400	702.7400	-2.413%	1	487	-39.125%
2026-03-20	718.2900	720.1200	718.2900	720.1200	-1.104%	11	487	-40.595%
2026-03-19	735.3300	735.3300	728.1600	728.1600	+1.599%	3	476	-41.251%
2026-03-18	710.9500	718.9600	710.9500	716.7000	+2.894%	3	476	-40.311%
2026-03-17	688.6900	696.5400	686.2800	696.5400	-0.099%	7	479	-38.584%
2026-03-16	697.2300	697.2300	697.2300	697.2300	-0.995%	1	478	-38.644%
2026-03-12	704.2400	704.2400	704.2400	704.2400	+2.923%	1	479	-39.255%
2026-03-11	680.5900	689.1500	680.5900	684.2400	+0.718%	7	478	-37.480%
2026-03-05	666.6900	679.3600	663.2500	679.3600	-0.545%	3	479	-37.030%
2026-03-03	701.7100	710.6300	681.0000	683.0800	+1.169%	10	479	-37.373%
2026-03-02	679.0600	679.0600	675.1900	675.1900	-0.782%	2	473	-36.642%
2026-02-27	683.4600	683.4600	680.5100	680.5100	-1.262%	2	473	-37.137%
2026-02-23	680.9500	689.2100	680.9500	689.2100	+4.285%	16	473	-37.930%
2026-02-20	660.8900	660.8900	660.8900	660.8900	-2.109%	1	458	-35.271%
2026-02-19	675.1300	675.1300	675.1300	675.1300	+1.281%	2	458	-36.636%
2026-02-18	664.3900	666.5900	664.3900	666.5900	-0.910%	3	460	-35.824%
2026-02-13	690.7000	690.7000	669.7900	672.7100	+1.170%	5	460	-36.408%
2026-02-12	629.6500	664.9300	629.6500	664.9300	+5.990%	6	460	-35.664%
2026-02-11	627.7200	627.7200	627.3500	627.3500	+2.641%	3	460	-31.810%
2026-02-10	649.4000	705.4200	611.2100	611.2100	-2.302%	328	458	-30.009%
2026-02-09	625.6100	625.6100	625.6100	625.6100	-2.517%	1	135	-31.620%
2026-02-06	644.3100	644.3100	641.7600	641.7600	+1.720%	5	135	-33.341%
2026-02-04	629.9000	630.9100	629.9000	630.9100	+2.150%	2	139	-32.195%
2026-01-30	617.6300	617.6300	617.6300	617.6300	-0.635%	1	139	-30.737%
2026-01-29	621.5800	621.5800	621.5800	621.5800	+4.802%	1	139	-31.177%
2026-01-27	593.1000	593.1000	593.1000	593.1000	-5.206%	1	138	-27.872%
2026-01-20	625.6700	625.6700	625.6700	625.6700	+6.172%	1	138	-31.627%
2026-01-09	589.3000	589.3000	589.3000	589.3000	-2.635%	1	138	-27.407%
2026-01-07	605.2500	605.2500	605.2500	605.2500	+0.297%	1	138	-29.320%
2026-01-06	601.6100	603.4600	601.2900	603.4600	-2.139%	4	139	-29.110%
2026-01-02	616.6500	616.6500	616.6500	616.6500	+0.997%	1	142	-30.627%
2025-12-31	610.5600	610.5600	610.5600	610.5600	-0.235%	1	140	-29.935%
2025-12-29	612.1000	612.1000	612.0000	612.0000	+2.048%	5	140	-30.100%
2025-12-24	599.7200	599.7200	599.7200	599.7200	-0.727%	1	134	-28.668%
2025-12-23	607.1000	607.1000	604.1100	604.1100	-0.545%	2	134	-29.187%
2025-12-22	612.7900	612.7900	607.4200	607.4200	-2.960%	3	134	-29.573%
2025-12-19	623.5400	635.1400	623.5400	625.9500	-3.820%	5	133	-31.657%
2025-12-18	646.8500	650.8100	646.8500	650.8100	-0.173%	3	133	-34.268%
2025-12-17	655.7300	655.7300	641.7600	651.9400	+2.313%	28	131	-34.382%
2025-12-16	644.5300	644.5300	637.2000	637.2000	+1.371%	2	127	-32.864%
2025-12-15	616.7200	628.5800	616.7200	628.5800	+1.294%	11	126	-31.943%
2025-12-12	607.0100	620.5500	605.2200	620.5500	+1.080%	3	122	-31.063%
2025-12-11	613.9200	613.9200	613.9200	613.9200	+0.432%	1	121	-30.318%
2025-12-10	617.1500	617.1500	607.0300	611.2800	-0.355%	8	122	-30.017%
2025-12-08	612.3100	614.7200	611.0600	613.4600	-0.981%	9	118	-30.266%
2025-12-05	619.5400	619.5400	619.5400	619.5400	-1.592%	1	111	-30.950%
2025-12-03	627.1200	629.5600	627.1200	629.5600	-4.083%	2	111	-32.049%
2025-11-25	672.3600	672.3600	656.3600	656.3600	-2.565%	3	111	-34.824%
2025-11-24	685.4500	685.4500	673.6400	673.6400	-6.193%	5	108	-36.496%
2025-11-21	718.1100	718.1100	718.1100	718.1100	+5.584%	1	105	-40.428%
2025-11-18	680.1300	680.1300	680.1300	680.1300	+5.546%	1	106	-37.102%
2025-11-14	644.3900	644.3900	644.3900	644.3900	+3.041%	1	105	-33.613%
2025-11-12	622.1400	625.3700	622.1400	625.3700	-0.861%	6	105	-31.594%
2025-11-06	630.8000	630.8000	630.8000	630.8000	+0.719%	1	104	-32.183%
2025-11-05	631.4400	631.4400	626.3000	626.3000	-1.603%	7	104	-31.696%
2025-11-04	626.5200	636.5000	626.5200	636.5000	+5.163%	2	100	-32.790%
2025-10-29	606.1800	606.1800	605.2500	605.2500	+0.567%	2	99	-29.320%
2025-10-28	601.8400	601.8400	601.8400	601.8400	-1.028%	1	99	-28.920%
2025-10-27	608.1100	608.1100	608.0900	608.0900	-1.701%	3	98	-29.650%
2025-10-24	619.8700	621.3400	490.0100	618.6100	-1.045%	5	98	-30.847%
2025-10-09	618.7300	626.1500	618.7300	625.1400	+0.443%	9	96	-31.569%
2025-10-08	622.3800	622.3800	622.3800	622.3800	-0.355%	2	88	-31.265%
2025-10-06	624.3300	624.6000	624.3300	624.6000	-1.149%	2	88	-31.510%
2025-10-03	625.7900	631.8600	624.3000	631.8600	+0.424%	3	89	-32.297%
2025-10-02	630.1800	630.1800	628.4300	629.1900	+0.068%	6	88	-32.009%
2025-10-01	628.7600	628.7600	628.7600	628.7600	-0.341%	2	88	-31.963%
2025-09-26	629.8000	630.9100	629.8000	630.9100	-1.695%	2	88	-32.195%
2025-09-25	651.9000	651.9000	641.7900	641.7900	-1.409%	4	87	-33.344%
2025-09-15	648.9200	650.9600	648.9200	650.9600	+0.293%	2	89	-34.283%
2025-09-12	651.3200	651.3200	649.0600	649.0600	-5.775%	2	88	-34.091%
2025-09-05	688.8400	688.8400	688.8400	688.8400	+2.471%	1	88	-37.897%
2025-09-04	672.2300	672.2300	672.2300	672.2300	-3.258%	1	88	-36.363%
2025-09-02	694.8700	694.8700	694.8700	694.8700	+2.881%	1	87	-38.436%
2025-08-29	667.6700	690.0000	667.6700	675.4100	+1.576%	85	127	-36.662%
2025-08-28	655.0000	670.8900	638.0500	664.9300	+2.455%	200	127	-35.664%
2025-08-27	649.0000	649.0000	649.0000	649.0000	-3.542%	15	71	-34.085%
2025-08-26	673.7900	677.2400	672.8300	672.8300	+0.859%	22	57	-36.419%
2025-08-22	667.9700	667.9700	667.1000	667.1000	-2.924%	4	57	-35.873%
2025-08-20	680.1200	687.1900	680.1200	687.1900	+3.533%	2	54	-37.748%
2025-08-18	663.3500	663.7400	663.3500	663.7400	-0.920%	2	54	-35.549%
2025-08-07	669.9000	669.9000	669.9000	669.9000	-4.983%	2	53	-36.141%
2025-08-04	705.4800	705.4800	705.0300	705.0300	+5.803%	3	53	-39.323%
2025-07-31	665.0000	666.3600	663.7000	666.3600	+1.063%	11	52	-35.802%
2025-07-28	659.3500	659.3500	659.3500	659.3500	-2.086%	1	42	-35.119%
2025-07-24	673.2000	673.5000	672.7000	673.4000	-3.407%	10	41	-36.473%
2025-07-11	697.1500	697.1500	697.1500	697.1500	-7.365%	1	38	-38.637%
2025-06-26	752.5800	752.5800	752.5800	752.5800	-0.746%	29	37	-43.157%
2025-06-25	762.2000	762.2000	758.2400	758.2400	-3.658%	58	46	-43.581%
2025-06-23	787.0300	787.0300	787.0300	787.0300	+1.468%	2	17	-45.645%
2025-06-18	775.6400	775.6400	775.6400	775.6400	+1.591%	2	13	-44.847%
2025-06-12	759.3000	763.4900	759.3000	763.4900	+1.342%	4	13	-43.969%
2025-06-11	773.9900	773.9900	753.3800	753.3800	-20.658%	3	12	-43.217%
2025-04-24	959.7400	959.7400	949.5300	949.5300	-13.031%	4	9	-54.947%
2025-04-21	1,091.8000	1,091.8000	1,091.8000	1,091.8000	+7.302%	1	11	-60.818%
2025-04-17	1,015.8700	1,017.5000	1,015.8700	1,017.5000	-8.622%	2	11	-57.957%
2025-04-04	1,113.5100	1,113.5100	1,113.5100	1,113.5100	+32.191%	2	11	-61.582%
2025-04-02	852.2800	852.2800	841.5400	842.3500	+12.343%	4	10	-49.215%
2025-02-26	749.8000	749.8000	749.8000	749.8000	+1.984%	1	7	-42.946%
2025-02-25	737.6400	737.6400	735.2100	735.2100	+5.681%	2	6	-41.814%
2025-02-21	689.1900	695.6900	687.8700	695.6900	+2.730%	8	6	-38.509%
2025-02-14	678.1000	678.1000	677.2000	677.2000	-0.656%	4	5	-36.830%
2025-02-12	681.6700	681.6700	681.6700	681.6700	-0.880%	1	5	-37.244%
2025-01-30	687.7200	687.7200	687.7200	687.7200	-2.873%	1	3	-37.796%
2025-01-27	708.0600	708.0600	708.0600	708.0600	+7.022%	1	3	-39.583%
2025-01-24	661.6000	661.6000	661.6000	661.6000	-0.472%	2	4	-35.340%
2025-01-23	668.6300	668.6300	664.7400	664.7400	-2.898%	2	3	-35.646%
2025-01-21	684.5800	684.5800	684.5800	684.5800	0.000%	1	1	-37.511%

.dark-mode .vRFXpS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vRFXpS{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20301220P6500SPX Dec 20 2030 6500.00 Put (SPX301220P06500000)option OPRA

SPX20301220P6500
SPX Dec 20 2030 6500.00 Put (SPX301220P06500000)
option OPRA