Dark

SPX20301220P8000
SPX Dec 20 2030 8000.00 Put (SPX301220P08000000)
option OPRA

EOD

Sep 8, 2026

772.36+1.318%(+10.05)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	772.3600	772.3600	772.3600	772.3600	+1.318%	7	10,211	0.000%
2026-09-03	762.3100	762.3100	762.3100	762.3100	-1.613%	1,005	9,461	+1.318%
2026-09-02	775.7200	775.7200	774.8100	774.8100	-1.380%	2	9,461	-0.316%
2026-08-28	785.6500	785.6500	785.6500	785.6500	-3.565%	2	9,461	-1.692%
2026-08-25	811.6300	814.6900	811.6300	814.6900	+0.307%	2	9,459	-5.196%
2026-08-24	816.4800	816.4800	812.2000	812.2000	+0.606%	3	9,459	-4.905%
2026-08-21	807.4600	807.4600	807.3100	807.3100	-1.548%	3	9,457	-4.329%
2026-08-20	820.0000	820.0000	820.0000	820.0000	+0.651%	1	9,456	-5.810%
2026-08-18	814.3900	814.7000	814.3900	814.7000	+1.054%	3	9,456	-5.197%
2026-08-17	805.0500	806.2000	805.0500	806.2000	+0.987%	57	9,456	-4.197%
2026-08-14	797.6600	798.3200	797.6600	798.3200	-0.369%	2	9,428	-3.252%
2026-08-10	801.2800	801.2800	801.2800	801.2800	+1.711%	5	9,427	-3.609%
2026-08-07	787.8000	787.8000	787.8000	787.8000	-4.404%	1	9,427	-1.960%
2026-08-04	824.0900	824.0900	824.0900	824.0900	-1.221%	1,251	9,427	-6.277%
2026-08-03	834.2800	834.2800	834.2800	834.2800	-1.842%	1	8,177	-7.422%
2026-07-31	857.3100	857.3100	849.9400	849.9400	-5.886%	5	8,176	-9.128%
2026-07-29	884.5000	905.4000	881.8100	903.1000	+2.540%	12	8,176	-14.477%
2026-07-28	901.6000	901.6000	880.7300	880.7300	-0.680%	2	8,181	-12.305%
2026-07-27	869.2800	892.2900	869.1500	886.7600	+1.263%	6	8,180	-12.901%
2026-07-23	880.1700	880.1700	875.7000	875.7000	-1.405%	21	8,178	-11.801%
2026-07-17	887.6600	888.1800	887.6600	888.1800	+4.379%	3	8,158	-13.040%
2026-07-15	851.0000	853.4900	847.5000	850.9200	-2.092%	3,004	8,055	-9.232%
2026-07-06	888.8200	888.8200	819.4600	869.1000	-0.555%	7	4,428	-11.131%
2026-07-01	873.9500	873.9500	873.9500	873.9500	-0.365%	1	4,429	-11.624%
2026-06-30	878.8100	878.8100	877.1500	877.1500	-3.591%	5	4,428	-11.947%
2026-06-24	909.1000	909.8200	909.1000	909.8200	+1.443%	2	4,428	-15.108%
2026-06-23	895.6300	896.8800	895.6300	896.8800	-2.404%	2	4,428	-13.884%
2026-06-18	918.9700	918.9700	918.9700	918.9700	+5.448%	400	4,244	-15.954%
2026-06-16	870.5900	871.4900	870.5900	871.4900	+0.971%	2	4,244	-11.375%
2026-06-15	860.5900	864.6200	860.5900	863.1100	-7.514%	84	4,239	-10.514%
2026-06-11	933.2300	933.2300	933.2300	933.2300	+2.116%	1	4,239	-17.238%
2026-06-09	913.8900	913.8900	913.8900	913.8900	+6.888%	1	4,239	-15.487%
2026-06-01	855.0000	855.0000	855.0000	855.0000	-1.393%	5	3,294	-9.665%
2026-05-28	867.0800	867.0800	867.0800	867.0800	-3.740%	7	3,289	-10.924%
2026-05-13	900.7700	900.7700	900.7700	900.7700	-1.790%	1	2,286	-14.256%
2026-05-11	915.3100	917.1900	915.3100	917.1900	-2.055%	2	286	-15.791%
2026-05-06	936.4300	936.4300	936.4300	936.4300	-5.984%	1	286	-17.521%
2026-04-27	996.0300	996.0300	996.0300	996.0300	-1.409%	3	291	-22.456%
2026-04-24	1,010.2600	1,010.2600	1,010.2600	1,010.2600	-0.456%	4	291	-23.548%
2026-04-23	1,016.2600	1,016.2600	1,014.8900	1,014.8900	-0.819%	7	291	-23.897%
2026-04-20	1,023.2700	1,023.2700	1,023.2700	1,023.2700	+0.463%	1	291	-24.520%
2026-04-17	1,022.1000	1,022.1000	1,018.5500	1,018.5500	-15.306%	2	290	-24.171%
2026-04-07	1,202.6200	1,202.6200	1,202.6200	1,202.6200	+0.382%	10	288	-35.777%
2026-04-01	1,198.0400	1,198.0400	1,198.0400	1,198.0400	-3.389%	1	288	-35.531%
2026-03-31	1,240.0600	1,240.0600	1,240.0600	1,240.0600	-3.293%	3	288	-37.716%
2026-03-27	1,282.2800	1,282.2800	1,282.2800	1,282.2800	+5.365%	3	288	-39.767%
2026-03-26	1,216.9900	1,216.9900	1,216.9900	1,216.9900	+7.798%	3	285	-36.535%
2026-03-02	1,139.8700	1,139.8700	1,128.9500	1,128.9500	+0.641%	2	34	-31.586%
2026-02-20	1,121.7600	1,121.7600	1,121.7600	1,121.7600	+4.332%	1	35	-31.147%
2026-02-04	1,075.1800	1,075.1800	1,075.1800	1,075.1800	+4.956%	1	35	-28.165%
2026-01-30	1,024.4100	1,024.4100	1,024.4100	1,024.4100	+0.006%	1	35	-24.604%
2026-01-27	1,024.3500	1,024.3500	1,024.3500	1,024.3500	-0.057%	1	34	-24.600%
2026-01-16	1,027.3200	1,027.3200	1,024.9300	1,024.9300	-1.493%	2	34	-24.643%
2026-01-06	1,040.4600	1,040.4600	1,040.4600	1,040.4600	-1.285%	1	34	-25.767%
2026-01-05	1,054.0000	1,054.0000	1,054.0000	1,054.0000	+1.702%	2	34	-26.721%
2025-12-24	1,036.3600	1,036.3600	1,036.3600	1,036.3600	-3.445%	1	34	-25.474%
2025-12-19	1,073.3400	1,073.3400	1,073.3400	1,073.3400	+2.249%	1	34	-28.041%
2025-12-11	1,049.7300	1,049.7300	1,049.7300	1,049.7300	-0.717%	1	34	-26.423%
2025-12-10	1,057.3100	1,057.3100	1,057.3100	1,057.3100	-2.309%	1	33	-26.950%
2025-12-01	1,082.3000	1,082.3000	1,082.3000	1,082.3000	-7.481%	1	32	-28.637%
2025-11-18	1,169.8200	1,169.8200	1,169.8200	1,169.8200	+10.964%	1	31	-33.976%
2025-11-05	1,069.3200	1,069.3200	1,054.2300	1,054.2300	-3.193%	5	31	-26.737%
2025-11-04	1,096.1000	1,096.1000	1,089.0000	1,089.0000	+3.744%	3	26	-29.076%
2025-11-03	1,054.0000	1,054.0000	1,049.7000	1,049.7000	-0.538%	3	20	-26.421%
2025-10-31	1,055.3800	1,055.3800	1,055.3800	1,055.3800	+0.321%	4	20	-26.817%
2025-10-30	1,052.0000	1,052.0000	1,052.0000	1,052.0000	+0.190%	1	16	-26.582%
2025-10-29	1,050.0000	1,050.0000	1,050.0000	1,050.0000	-10.410%	1	17	-26.442%
2025-09-03	1,172.0000	1,172.0000	1,172.0000	1,172.0000	+0.947%	1	16	-34.099%
2025-08-28	1,160.0000	1,161.0000	1,160.0000	1,161.0000	-0.258%	4	16	-33.475%
2025-08-22	1,164.0000	1,164.0000	1,164.0000	1,164.0000	-5.258%	1	16	-33.646%
2025-08-05	1,228.6000	1,228.6000	1,228.6000	1,228.6000	-4.538%	1	15	-37.135%
2025-06-06	1,287.3000	1,288.3000	1,287.0000	1,287.0000	-3.740%	6	14	-39.988%
2025-06-03	1,337.0000	1,337.0000	1,337.0000	1,337.0000	-9.221%	1	11	-42.232%
2025-03-18	1,472.8000	1,472.8000	1,472.8000	1,472.8000	-2.392%	1	10	-47.558%
2025-03-10	1,511.1000	1,511.1000	1,508.9000	1,508.9000	+25.585%	3	9	-48.813%
2025-01-27	1,203.9000	1,216.1400	1,201.5000	1,201.5000	0.000%	6	6	-35.717%

.dark-mode .Jmz8jD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jmz8jD{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20301220P8000SPX Dec 20 2030 8000.00 Put (SPX301220P08000000)option OPRA

SPX20301220P8000
SPX Dec 20 2030 8000.00 Put (SPX301220P08000000)
option OPRA