Dark

SPX20311219P2000
SPX Dec 19 2031 2000.00 Put (SPX311219P02000000)
option OPRA

EOD

Sep 10, 2026

30.10-0.331%(-0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	30.1000	30.1000	30.1000	30.1000	-0.331%	2	279	0.000%
2026-09-09	30.6000	31.6000	30.2000	30.2000	+2.373%	7	277	-0.331%
2026-09-08	29.5000	29.5000	29.5000	29.5000	-1.667%	1	271	+2.034%
2026-09-04	29.6000	31.2000	29.6000	30.0000	+0.334%	11	260	+0.333%
2026-09-03	29.9000	29.9000	29.9000	29.9000	+1.014%	1	260	+0.669%
2026-09-02	29.6000	29.6000	29.6000	29.6000	-2.951%	1	259	+1.689%
2026-08-31	30.5000	30.5000	30.5000	30.5000	-3.785%	1	260	-1.311%
2026-08-27	31.7000	31.7000	31.7000	31.7000	-1.553%	1	261	-5.047%
2026-08-25	32.1000	32.2000	31.5000	32.2000	-0.310%	3	260	-6.522%
2026-08-24	31.5000	32.3000	31.5000	32.3000	-0.615%	2	259	-6.811%
2026-08-20	32.5000	32.5000	32.5000	32.5000	+20.594%	1	258	-7.385%
2026-08-19	32.2000	32.2000	26.9500	26.9500	-15.781%	2	257	+11.688%
2026-08-17	31.5000	32.0000	31.5000	32.0000	+0.946%	3	257	-5.938%
2026-08-14	31.7000	31.7000	31.7000	31.7000	0.000%	1	254	-5.047%
2026-08-13	33.0000	33.0000	30.4000	31.7000	+5.667%	12	253	-5.047%
2026-08-12	31.9000	31.9000	30.0000	30.0000	-5.956%	3	243	+0.333%
2026-08-11	31.9000	31.9000	31.9000	31.9000	+0.631%	1	242	-5.643%
2026-08-10	22.5100	31.7000	22.5100	31.7000	-1.246%	2	241	-5.047%
2026-08-07	32.1000	32.1000	32.1000	32.1000	+1.422%	1	240	-6.231%
2026-08-06	31.3000	32.0000	31.3000	31.6500	-0.472%	3	239	-4.897%
2026-08-05	32.0000	32.0000	31.8000	31.8000	-4.361%	2	239	-5.346%
2026-08-03	33.2500	33.2500	33.2500	33.2500	-1.627%	1	237	-9.474%
2026-07-31	35.1000	35.1000	33.6400	33.8000	-7.143%	7	236	-10.947%
2026-07-30	36.4000	36.4000	36.4000	36.4000	+0.275%	1	229	-17.308%
2026-07-29	36.6000	36.6000	36.0000	36.3000	-1.359%	4	228	-17.080%
2026-07-28	36.8000	36.8000	36.8000	36.8000	+3.662%	1	224	-18.207%
2026-07-27	35.3000	35.5000	35.3000	35.5000	+0.282%	2	223	-15.211%
2026-07-24	36.0000	36.0000	35.4000	35.4000	+1.433%	9	222	-14.972%
2026-07-23	34.9000	34.9000	34.9000	34.9000	+2.647%	1	213	-13.754%
2026-07-22	34.0000	34.0000	34.0000	34.0000	-0.585%	1	214	-11.471%
2026-07-21	34.2000	34.2000	34.2000	34.2000	-5.000%	1	215	-11.988%
2026-07-20	35.0000	36.0000	35.0000	36.0000	-1.907%	2	216	-16.389%
2026-07-17	36.9000	37.1000	36.7000	36.7000	+4.261%	10	216	-17.984%
2026-07-16	35.2000	35.2000	35.2000	35.2000	+1.149%	1	206	-14.489%
2026-07-15	34.8000	34.8000	34.8000	34.8000	+2.353%	1	205	-13.506%
2026-07-14	34.3000	34.3000	34.0000	34.0000	-2.857%	5	204	-11.471%
2026-07-13	33.6000	35.0000	33.6000	35.0000	+0.865%	9	208	-14.000%
2026-07-10	34.6000	34.9000	34.6000	34.7000	-0.287%	6	201	-13.256%
2026-07-09	35.0000	35.0000	34.7000	34.8000	-0.287%	20	195	-13.506%
2026-07-08	34.0000	35.3000	34.0000	34.9000	+3.869%	7	175	-13.754%
2026-07-07	33.6000	33.6000	33.6000	33.6000	-3.448%	1	170	-10.417%
2026-07-06	34.8000	34.8000	34.8000	34.8000	-0.855%	2	171	-13.506%
2026-07-02	34.7000	35.1000	34.7000	35.1000	+1.153%	2	167	-14.245%
2026-07-01	34.7000	34.7000	34.7000	34.7000	-2.254%	4	167	-13.256%
2026-06-29	35.8000	35.8000	35.5000	35.5000	-3.533%	2	163	-15.211%
2026-06-26	36.8000	37.1000	36.8000	36.8000	-0.271%	3	161	-18.207%
2026-06-25	36.9000	36.9000	36.9000	36.9000	-1.072%	1	158	-18.428%
2026-06-24	36.4000	37.3000	35.8000	37.3000	+3.324%	3	157	-19.303%
2026-06-23	36.1000	36.1000	36.1000	36.1000	+2.849%	1	154	-16.620%
2026-06-18	35.1000	35.1000	35.1000	35.1000	+3.540%	1	153	-14.245%
2026-06-17	33.9000	33.9000	33.9000	33.9000	0.000%	1	153	-11.209%
2026-06-16	33.9000	33.9000	33.9000	33.9000	-0.877%	1	153	-11.209%
2026-06-15	34.3000	34.3000	34.2000	34.2000	-10.471%	5	149	-11.988%
2026-06-11	37.3000	40.7000	37.3000	38.2000	+1.596%	4	149	-21.204%
2026-06-10	37.6000	37.6000	37.6000	37.6000	+5.322%	1	146	-19.947%
2026-06-09	35.7000	35.7000	35.7000	35.7000	+0.281%	1	145	-15.686%
2026-06-08	35.6000	35.6000	35.6000	35.6000	+3.458%	1	145	-15.449%
2026-06-05	33.6000	34.9300	31.0000	34.4100	+0.321%	5	144	-12.525%
2026-06-04	35.2100	35.2100	34.3000	34.3000	+0.882%	3	145	-12.245%
2026-06-03	34.1000	34.1000	34.0000	34.0000	-1.592%	3	143	-11.471%
2026-06-02	34.6000	34.6000	34.2000	34.5500	-0.145%	3	146	-12.880%
2026-06-01	33.1000	34.6000	33.1000	34.6000	+0.581%	12	145	-13.006%
2026-05-29	34.6000	34.6000	34.2000	34.4000	+2.381%	83	139	-12.500%
2026-05-28	34.8000	34.9000	33.6000	33.6000	-1.754%	8	91	-10.417%
2026-05-27	35.0000	35.0000	34.2000	34.2000	-0.870%	5	89	-11.988%
2026-05-26	34.5000	34.5000	34.5000	34.5000	+4.736%	2	88	-12.754%
2026-05-22	34.9000	34.9000	32.9400	32.9400	-3.684%	3	87	-8.622%
2026-05-20	34.3000	35.2000	32.8900	34.2000	0.000%	8	86	-11.988%
2026-05-19	36.8300	36.9200	34.1000	34.2000	-3.116%	6	87	-11.988%
2026-05-18	35.5000	35.5000	33.7500	35.3000	-1.397%	5	87	-14.731%
2026-05-15	35.2000	35.8000	34.5700	35.8000	+2.579%	53	87	-15.922%
2026-05-14	36.3000	36.8000	34.9000	34.9000	-4.905%	98	85	-13.754%
2026-05-13	36.7000	36.7000	36.7000	36.7000	0.000%	1	77	-17.984%
2026-05-12	35.7000	37.3000	35.7000	36.7000	-0.542%	10	77	-17.984%
2026-05-11	36.9000	36.9000	36.9000	36.9000	-2.895%	1	77	-18.428%
2026-05-08	38.0000	38.0000	38.0000	38.0000	-0.262%	1	67	-20.789%
2026-05-07	38.1000	38.1000	38.1000	38.1000	0.000%	1	65	-20.997%
2026-05-06	37.5000	38.1000	37.5000	38.1000	-4.631%	3	65	-20.997%
2026-05-05	39.9500	39.9500	39.9500	39.9500	-2.798%	1	68	-24.656%
2026-05-04	39.9400	41.1000	39.9400	41.1000	-3.294%	5	67	-26.764%
2026-04-17	40.5000	42.5000	40.5000	42.5000	+5.564%	2	62	-29.176%
2026-04-16	40.4300	40.4300	40.2600	40.2600	-8.707%	2	62	-25.236%
2026-04-14	42.6900	44.1000	42.6900	44.1000	+0.433%	2	62	-31.746%
2026-04-13	43.9100	43.9100	43.9100	43.9100	-1.877%	1	60	-31.451%
2026-04-09	44.7500	44.7500	44.7500	44.7500	-1.821%	1	59	-32.737%
2026-04-08	45.5800	45.5800	45.5800	45.5800	-7.546%	1	58	-33.962%
2026-03-23	49.3000	49.3000	49.3000	49.3000	+2.815%	1	57	-38.945%
2026-03-20	47.9500	47.9500	47.9500	47.9500	-3.131%	1	57	-37.226%
2026-03-13	49.5000	49.5000	49.5000	49.5000	-2.941%	2	58	-39.192%
2026-03-09	50.6000	51.0000	50.6000	51.0000	+8.511%	2	59	-40.980%
2026-02-19	47.0000	47.0000	47.0000	47.0000	-0.424%	1	58	-35.957%
2026-02-18	47.2000	47.2000	47.2000	47.2000	-0.211%	1	59	-36.229%
2026-02-17	47.3000	47.3000	47.3000	47.3000	+10.000%	1	58	-36.364%
2026-02-05	46.0000	46.0000	43.0000	43.0000	-2.273%	2	59	-30.000%
2026-02-04	44.0000	44.0000	44.0000	44.0000	+4.762%	1	59	-31.591%
2026-02-03	41.8600	43.3000	41.8600	42.0000	+7.143%	4	57	-28.333%
2026-01-30	41.0000	42.2000	39.2000	39.2000	+0.513%	4	55	-23.214%
2026-01-29	39.0000	39.0000	39.0000	39.0000	+2.632%	2	55	-22.821%
2026-01-27	38.0000	38.0000	38.0000	38.0000	-4.523%	1	55	-20.789%
2026-01-26	39.8000	39.8000	39.8000	39.8000	+2.577%	1	55	-24.372%
2026-01-23	38.8000	38.8000	38.8000	38.8000	-12.809%	1	54	-22.423%
2026-01-20	42.7000	44.5000	40.5000	44.5000	+11.950%	11	54	-32.360%
2026-01-15	39.7500	39.7500	39.7500	39.7500	-0.699%	2	55	-24.277%
2026-01-13	38.8000	40.0300	38.8000	40.0300	+0.578%	3	57	-24.806%
2026-01-07	39.8000	39.8000	39.8000	39.8000	-1.728%	1	55	-24.372%
2026-01-05	40.5000	40.5000	40.5000	40.5000	+0.496%	1	53	-25.679%
2026-01-02	40.3000	40.3000	40.3000	40.3000	-2.421%	1	53	-25.310%
2025-12-29	41.3000	41.3000	41.3000	41.3000	-0.482%	1	52	-27.119%
2025-12-26	41.2000	41.5000	41.2000	41.5000	+0.728%	2	51	-27.470%
2025-12-23	41.2000	41.2000	41.2000	41.2000	+0.931%	1	49	-26.942%
2025-12-22	40.8200	40.8200	40.8200	40.8200	0.000%	1	1	-26.262%

.dark-mode .MmWqZJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MmWqZJ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20311219P2000SPX Dec 19 2031 2000.00 Put (SPX311219P02000000)option OPRA

SPX20311219P2000
SPX Dec 19 2031 2000.00 Put (SPX311219P02000000)
option OPRA