Dark

SPX20301220P7000
SPX Dec 20 2030 7000.00 Put (SPX301220P07000000)
option OPRA

EOD

Sep 11, 2026

509.09-3.722%(-19.68)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	509.0900	509.0900	509.0900	509.0900	-3.722%	1	12,135	0.000%
2026-09-10	532.6000	550.0000	528.5200	528.7700	+1.552%	14	12,135	-3.722%
2026-09-08	520.6900	520.6900	520.6900	520.6900	+0.768%	7	12,135	-2.228%
2026-09-04	516.7200	516.7200	516.7200	516.7200	-2.057%	1	11,363	-1.477%
2026-09-02	527.5700	527.5700	527.5700	527.5700	-1.692%	1	11,134	-3.503%
2026-09-01	537.4100	537.4100	536.6500	536.6500	-0.517%	2	11,134	-5.136%
2026-08-31	541.7700	541.7700	539.4400	539.4400	+0.242%	15	11,134	-5.626%
2026-08-28	538.1400	538.1400	538.1400	538.1400	-2.982%	127	11,010	-5.398%
2026-08-26	554.6800	554.6800	554.6800	554.6800	-1.028%	1	11,010	-8.219%
2026-08-25	560.4400	560.4400	560.4400	560.4400	+0.150%	1	11,009	-9.162%
2026-08-24	562.4400	562.4400	559.6000	559.6000	+0.911%	7	11,008	-9.026%
2026-08-21	554.2300	554.5500	554.2300	554.5500	-0.982%	2	11,001	-8.198%
2026-08-20	561.1400	561.1400	560.0500	560.0500	-0.157%	14	11,000	-9.099%
2026-08-18	560.9300	560.9300	560.9300	560.9300	+1.256%	2	10,987	-9.242%
2026-08-17	553.9700	553.9700	553.9700	553.9700	+0.621%	1	10,987	-8.102%
2026-08-14	550.5500	550.5500	550.5500	550.5500	-0.671%	1	10,986	-7.531%
2026-08-12	554.2700	554.2700	554.2700	554.2700	+6.259%	1	10,986	-8.151%
2026-08-07	551.5200	551.5200	512.7000	521.6200	-5.447%	10	10,966	-2.402%
2026-08-06	553.7200	553.7200	551.6700	551.6700	-0.309%	2	10,965	-7.718%
2026-08-05	553.3800	553.3800	553.3800	553.3800	-0.056%	2	10,964	-8.004%
2026-08-04	578.7900	578.7900	553.6900	553.6900	-3.761%	1,255	10,641	-8.055%
2026-08-03	582.1800	582.1800	575.3300	575.3300	-2.284%	4	10,141	-11.513%
2026-07-31	592.1300	592.1300	588.7800	588.7800	-2.963%	2	10,140	-13.535%
2026-07-29	614.8100	619.4000	606.7600	606.7600	-1.007%	19	10,141	-16.097%
2026-07-28	612.9300	612.9300	612.9300	612.9300	-0.494%	1	10,124	-16.942%
2026-07-27	598.2400	622.1300	598.2400	615.9700	+1.449%	15	10,124	-17.351%
2026-07-24	611.4900	619.5500	606.3500	607.1700	-1.326%	10	10,124	-16.154%
2026-07-23	615.3300	615.3300	615.3300	615.3300	+4.258%	1	10,124	-17.266%
2026-07-22	590.0500	593.9200	590.0500	590.2000	-0.971%	5	10,123	-13.743%
2026-07-21	606.4500	606.4500	595.9900	595.9900	-3.811%	4	10,121	-14.581%
2026-07-17	619.6000	619.6000	619.6000	619.6000	+4.098%	1	10,025	-17.836%
2026-07-15	588.8000	602.8200	588.8000	595.2100	+0.379%	3,024	9,800	-14.469%
2026-07-14	592.9300	592.9600	592.9300	592.9600	-0.700%	1,019	8,619	-14.144%
2026-07-09	597.1400	597.1400	597.1400	597.1400	-1.623%	6	8,185	-14.745%
2026-07-08	606.9900	606.9900	606.9900	606.9900	+1.502%	2	8,179	-16.129%
2026-07-07	607.8400	607.8400	598.0100	598.0100	-0.195%	2	8,177	-14.869%
2026-07-06	592.8400	601.3100	592.8400	599.1800	-1.029%	3	8,175	-15.036%
2026-07-01	605.4100	605.4100	605.4100	605.4100	-0.341%	1	8,174	-15.910%
2026-06-30	610.7400	610.7400	607.4800	607.4800	-4.100%	5	8,173	-16.196%
2026-06-25	645.7400	645.7400	630.8500	633.4500	-1.279%	5	8,169	-19.632%
2026-06-24	636.2900	642.5000	629.3400	641.6600	+1.448%	4	8,168	-20.660%
2026-06-23	634.4000	637.4300	631.9500	632.5000	+3.711%	8	8,166	-19.511%
2026-06-22	601.4900	609.8900	596.8400	609.8700	+0.566%	11	8,164	-16.525%
2026-06-18	613.3800	614.1400	606.4400	606.4400	-3.128%	5	8,160	-16.053%
2026-06-17	614.1700	626.0200	613.5200	626.0200	+3.372%	5	8,160	-18.678%
2026-06-16	605.6000	605.6000	605.6000	605.6000	-2.802%	6	8,160	-15.936%
2026-06-12	629.1400	629.1400	623.0600	623.0600	-3.032%	15	8,166	-18.292%
2026-06-11	649.1500	649.1500	642.5400	642.5400	-0.939%	2	8,166	-20.769%
2026-06-10	633.6100	648.6300	633.6100	648.6300	+2.495%	2	8,163	-21.513%
2026-06-09	612.7900	638.5400	612.7900	632.8400	+5.041%	4	8,161	-19.555%
2026-06-05	605.0000	608.4400	602.4700	602.4700	+1.358%	5	8,161	-15.500%
2026-06-04	591.2300	594.5000	591.2300	594.4000	-0.163%	5	8,163	-14.352%
2026-06-01	595.2000	595.3700	594.1600	595.3700	-0.351%	4	7,911	-14.492%
2026-05-28	597.4700	597.4700	597.4700	597.4700	-0.405%	1	7,912	-14.792%
2026-05-27	604.2200	604.2200	599.9000	599.9000	-0.294%	2	7,911	-15.138%
2026-05-22	601.6700	601.6700	601.6700	601.6700	-2.040%	1	7,910	-15.387%
2026-05-21	614.2000	614.2000	614.2000	614.2000	-0.135%	13	7,909	-17.113%
2026-05-20	615.9600	615.9600	615.0300	615.0300	-0.503%	10	7,909	-17.225%
2026-05-14	617.9600	619.7800	617.9600	618.1400	-2.120%	2,003	7,337	-17.642%
2026-05-13	631.5300	631.5300	631.5300	631.5300	-2.187%	6	8,337	-19.388%
2026-05-12	655.0800	655.0800	645.6500	645.6500	+0.617%	1,552	8,337	-21.151%
2026-05-11	641.6900	641.6900	641.6900	641.6900	-2.269%	1	8,337	-20.664%
2026-05-07	656.5900	656.5900	656.5900	656.5900	-5.622%	17	6,784	-22.465%
2026-04-30	695.7000	695.7000	695.7000	695.7000	-0.782%	1	5,887	-26.823%
2026-04-29	710.4200	710.4200	700.0800	701.1800	-0.829%	3	5,886	-27.395%
2026-04-27	705.7000	707.0400	705.7000	707.0400	-0.394%	18	5,778	-27.997%
2026-04-24	716.4400	716.4400	709.8400	709.8400	-1.541%	38	5,778	-28.281%
2026-04-23	721.9400	721.9400	720.9500	720.9500	+0.717%	6	5,744	-29.386%
2026-04-22	714.8800	716.0400	714.8800	715.8200	-0.424%	25	5,744	-28.880%
2026-04-21	718.8700	718.8700	718.8700	718.8700	-0.897%	1	5,719	-29.182%
2026-04-20	725.3800	725.3800	725.3800	725.3800	+0.458%	1	5,719	-29.817%
2026-04-17	724.4200	724.4200	717.1400	722.0700	-1.891%	38	5,719	-29.496%
2026-04-16	735.9900	735.9900	735.9900	735.9900	-1.099%	5	5,710	-30.829%
2026-04-15	755.0000	755.0000	744.1700	744.1700	-1.491%	22	5,710	-31.590%
2026-04-14	762.9000	762.9000	754.5100	755.4300	-4.399%	12	5,709	-32.609%
2026-04-13	789.2900	790.1900	789.2900	790.1900	-0.868%	5	5,709	-35.574%
2026-04-10	795.1100	797.1100	794.9700	797.1100	-1.000%	8	5,709	-36.133%
2026-04-09	805.1600	805.1600	805.1600	805.1600	-1.460%	2	5,709	-36.772%
2026-04-08	806.2000	817.0900	800.0000	817.0900	-3.971%	7	5,707	-37.695%
2026-04-06	850.8900	850.8900	850.8800	850.8800	-8.071%	61	5,704	-40.169%
2026-03-30	928.8400	928.8400	925.5800	925.5800	+0.887%	2	5,608	-44.998%
2026-03-27	917.4400	917.4400	917.4400	917.4400	+4.512%	12	5,610	-44.510%
2026-03-26	867.4200	877.8300	866.3800	877.8300	+2.150%	3	5,598	-42.006%
2026-03-25	863.2500	863.2500	859.3500	859.3500	-1.513%	2	5,595	-40.759%
2026-03-20	878.0300	878.0300	869.8300	872.5500	-1.334%	17	5,595	-41.655%
2026-03-19	869.5600	884.3500	869.5600	884.3500	+2.531%	2,400	5,578	-42.433%
2026-03-18	862.5200	862.5200	862.5200	862.5200	+1.236%	1	5,560	-40.976%
2026-03-17	849.8300	851.9900	849.8300	851.9900	+0.463%	12	5,561	-40.247%
2026-03-16	848.0600	848.0600	848.0600	848.0600	-1.844%	3	5,534	-39.970%
2026-03-13	840.1300	863.9900	840.1300	863.9900	+5.213%	516	5,531	-41.077%
2026-03-10	810.0000	821.1800	810.0000	821.1800	-3.730%	10	5,216	-38.005%
2026-03-09	853.0000	853.0000	853.0000	853.0000	+6.167%	1	5,211	-40.318%
2026-03-04	803.4500	803.4500	803.4500	803.4500	-2.721%	1	5,211	-36.637%
2026-03-03	848.3300	854.0300	825.9200	825.9200	+0.271%	6	5,211	-38.361%
2026-03-02	810.0000	826.4100	808.2300	823.6900	-0.432%	13	5,210	-38.194%
2026-02-27	828.5000	828.5000	827.2600	827.2600	+0.936%	12	5,208	-38.461%
2026-02-26	810.4800	819.5900	810.4800	819.5900	+3.102%	5	5,196	-37.885%
2026-02-25	795.4500	795.4500	794.9300	794.9300	-1.750%	2	5,189	-35.958%
2026-02-24	809.0900	809.0900	809.0900	809.0900	-1.996%	3	5,189	-37.079%
2026-02-23	825.7600	828.2400	825.5700	825.5700	+3.073%	5	5,192	-38.335%
2026-02-20	809.5500	809.5500	800.9600	800.9600	-1.896%	6	5,188	-36.440%
2026-02-19	818.3100	818.3100	816.4400	816.4400	+0.473%	41	5,182	-37.645%
2026-02-18	797.9800	812.6000	797.9800	812.6000	-1.544%	2	5,143	-37.350%
2026-02-13	827.8000	894.1800	801.0700	825.3400	+3.062%	20	5,122	-38.318%
2026-02-12	800.8200	800.8200	800.8200	800.8200	+1.962%	1	5,122	-36.429%
2026-02-11	721.1000	785.4100	721.1000	785.4100	+2.668%	2	5,121	-35.182%
2026-02-10	897.0600	897.0600	765.0000	765.0000	-0.057%	21	5,119	-33.452%
2026-02-09	765.4400	765.4400	765.4400	765.4400	-1.259%	1	5,099	-33.491%
2026-02-06	775.2700	776.4500	775.2000	775.2000	-3.760%	3	5,098	-34.328%
2026-02-05	833.9200	833.9200	805.4900	805.4900	+3.152%	5	5,095	-36.797%
2026-02-04	770.5300	780.8800	770.5300	780.8800	+1.587%	3	5,094	-34.806%
2026-02-03	768.6800	768.6800	768.6800	768.6800	+3.255%	1	5,092	-33.771%
2026-02-02	741.7800	744.4500	741.7800	744.4500	-1.814%	5	5,092	-31.615%
2026-01-30	721.1000	762.2000	721.1000	758.2000	+0.945%	24	5,088	-32.855%
2026-01-29	760.5000	760.5000	751.1000	751.1000	+1.728%	5	5,083	-32.221%
2026-01-28	734.7500	738.3400	734.7500	738.3400	+1.401%	15	5,079	-31.049%
2026-01-27	728.1400	728.1400	728.1400	728.1400	+0.055%	1	5,064	-30.084%
2026-01-22	734.3800	734.3800	727.7400	727.7400	-5.488%	5	5,243	-30.045%
2026-01-20	764.7300	770.0000	764.7300	770.0000	+6.333%	2	5,242	-33.884%
2026-01-16	725.7700	726.0800	724.1400	724.1400	-3.675%	4	5,063	-29.697%
2026-01-14	745.5800	751.7700	732.9500	751.7700	+3.305%	3	5,063	-32.281%
2026-01-13	727.7200	727.7200	727.7200	727.7200	+1.351%	1	5,060	-30.043%
2026-01-12	718.0200	718.0200	718.0200	718.0200	-0.531%	3	5,059	-29.098%
2026-01-09	721.8500	721.8500	721.8500	721.8500	-3.180%	256	5,059	-29.474%
2026-01-06	745.5600	745.5600	745.5600	745.5600	-1.347%	751	4,453	-31.717%
2026-01-02	755.7400	755.7400	755.7400	755.7400	+0.671%	1	3,703	-32.637%
2025-12-31	750.7000	750.7000	750.7000	750.7000	+1.061%	1	3,701	-32.185%
2025-12-30	742.1900	742.8200	742.1900	742.8200	+0.216%	9	3,701	-31.465%
2025-12-29	750.0000	750.0000	741.2200	741.2200	-0.374%	3	3,696	-31.317%
2025-12-23	747.9300	747.9300	744.0000	744.0000	-0.978%	316	2,415	-31.574%
2025-12-22	751.3500	751.3500	751.3500	751.3500	-1.377%	6	2,156	-32.243%
2025-12-19	774.1200	774.1200	761.8400	761.8400	-0.621%	3	2,150	-33.176%
2025-12-15	766.6000	766.6000	766.6000	766.6000	+3.279%	16	2,150	-33.591%
2025-12-11	742.2600	742.2600	742.2600	742.2600	-0.194%	1	2,150	-31.414%
2025-12-10	743.7000	743.7000	743.7000	743.7000	-0.873%	1	2,149	-31.546%
2025-12-05	748.3600	750.2500	748.3600	750.2500	-2.186%	4	2,149	-32.144%
2025-12-03	767.6100	767.6100	765.3500	767.0200	-1.587%	304	2,146	-33.628%
2025-11-26	779.3900	779.3900	779.3900	779.3900	-3.927%	1	1,414	-34.681%
2025-11-24	821.7900	821.7900	811.2500	811.2500	-2.648%	3	569	-37.246%
2025-11-21	800.0000	868.3600	800.0000	833.3200	+1.513%	11	566	-38.908%
2025-11-18	823.8100	823.8100	820.9000	820.9000	+3.383%	2	555	-37.984%
2025-11-17	794.0400	794.0400	794.0400	794.0400	+1.924%	1	553	-35.886%
2025-11-14	779.0500	779.0500	779.0500	779.0500	+2.488%	1	553	-34.652%
2025-11-12	760.1400	760.1400	760.1400	760.1400	-1.093%	12	553	-33.027%
2025-11-10	768.5400	768.5400	768.5400	768.5400	-3.811%	2	541	-33.759%
2025-11-07	794.0200	798.9900	794.0200	798.9900	+2.328%	8	539	-36.283%
2025-11-06	792.0000	792.0000	780.8100	780.8100	+3.832%	7	532	-34.800%
2025-11-05	751.9900	751.9900	751.9900	751.9900	-2.880%	6	534	-32.301%
2025-11-04	774.2900	774.2900	774.2900	774.2900	+3.101%	1	528	-34.251%
2025-10-31	742.0000	751.0000	742.0000	751.0000	+0.133%	6	527	-32.212%
2025-10-30	750.0000	752.0000	742.4200	750.0000	-4.059%	14	523	-32.121%
2025-10-21	780.7200	781.7300	780.7200	781.7300	+0.268%	2	521	-34.876%
2025-10-20	779.5200	779.6400	779.5200	779.6400	-3.510%	15	521	-34.702%
2025-10-15	808.0000	808.0000	808.0000	808.0000	+1.337%	2	506	-36.994%
2025-10-10	797.3400	797.3400	797.3400	797.3400	+4.675%	1	508	-36.151%
2025-10-09	760.7100	761.7300	760.7100	761.7300	-0.652%	4	509	-33.167%
2025-10-07	760.7200	766.7300	760.7200	766.7300	+1.673%	54	485	-33.602%
2025-10-06	759.0500	759.0500	754.1100	754.1100	-1.704%	6	485	-32.491%
2025-10-03	750.0000	767.1800	750.0000	767.1800	+0.945%	2	483	-33.641%
2025-10-02	760.0000	760.0000	760.0000	760.0000	-3.006%	3	484	-33.014%
2025-09-26	783.5500	783.5500	783.5500	783.5500	+0.327%	360	484	-35.028%
2025-09-18	781.0000	781.0000	781.0000	781.0000	-5.333%	1	145	-34.816%
2025-09-09	825.0000	825.0000	825.0000	825.0000	-0.662%	1	145	-38.292%
2025-08-20	826.7900	836.4400	826.7900	830.5000	+2.735%	4	145	-38.701%
2025-08-18	808.4500	808.4500	808.3900	808.3900	-1.175%	2	145	-37.024%
2025-08-13	818.0000	818.0000	818.0000	818.0000	+0.109%	1	145	-37.764%
2025-07-29	816.0600	818.6600	812.0800	817.1100	+1.884%	19	145	-37.696%
2025-07-28	800.0000	802.0000	800.0000	802.0000	-0.914%	7	136	-36.522%
2025-07-25	809.4000	809.4000	809.4000	809.4000	-4.776%	1	129	-37.103%
2025-07-11	850.0000	850.0000	850.0000	850.0000	-0.834%	1	123	-40.107%
2025-07-09	854.9000	857.1500	854.9000	857.1500	-0.099%	2	123	-40.607%
2025-07-08	855.1000	858.0000	855.1000	858.0000	-11.710%	3	122	-40.666%
2025-05-29	971.8000	971.8000	971.8000	971.8000	-5.005%	1	123	-47.614%
2025-05-23	1,023.0000	1,023.0000	1,023.0000	1,023.0000	-10.982%	2	121	-50.236%
2025-04-24	1,149.2000	1,149.2000	1,149.2000	1,149.2000	-13.045%	10	121	-55.700%
2025-04-21	1,321.6000	1,321.6000	1,321.6000	1,321.6000	+7.192%	4	131	-61.479%
2025-04-17	1,227.2900	1,232.9300	1,222.5800	1,232.9300	+4.845%	7	131	-58.709%
2025-04-14	1,175.9500	1,175.9500	1,175.9500	1,175.9500	+14.974%	10	131	-56.708%
2025-03-10	1,022.8000	1,022.8000	1,022.8000	1,022.8000	+4.283%	1	88	-50.226%
2025-03-06	980.7900	980.7900	980.7900	980.7900	+18.286%	1	87	-48.094%
2025-01-30	829.1700	829.1700	829.1700	829.1700	+3.769%	1	87	-38.602%
2025-01-24	799.0500	799.0500	799.0500	799.0500	0.000%	2	87	-36.288%

.dark-mode .CRV4gr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CRV4gr{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20301220P7000SPX Dec 20 2030 7000.00 Put (SPX301220P07000000)option OPRA

SPX20301220P7000
SPX Dec 20 2030 7000.00 Put (SPX301220P07000000)
option OPRA