Dark

SPX20311219P5000
SPX Dec 19 2031 5000.00 Put (SPX311219P05000000)
option OPRA

EOD

Sep 10, 2026

232.54+1.003%(+2.31)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	229.3900	232.5400	229.3900	232.5400	+1.003%	2	5,173	0.000%
2026-09-09	232.1100	232.1100	230.2300	230.2300	+0.537%	6	5,171	+1.003%
2026-09-08	229.0000	229.0000	229.0000	229.0000	+9.606%	1	5,165	+1.546%
2026-09-04	208.9300	208.9300	208.9300	208.9300	-1.178%	1	5,163	+11.300%
2026-09-03	211.4200	211.4200	211.4200	211.4200	-10.034%	1	5,163	+9.990%
2026-09-02	260.2800	260.2800	235.0000	235.0000	-17.367%	2	5,162	-1.047%
2026-09-01	284.3900	284.3900	284.3900	284.3900	+0.282%	1	5,163	-18.232%
2026-08-31	241.4800	283.5900	241.4800	283.5900	+21.629%	2	5,164	-18.001%
2026-08-28	239.0000	239.0000	233.1600	233.1600	-16.066%	4	5,166	-0.266%
2026-08-27	277.7900	277.7900	277.7900	277.7900	-0.576%	76	5,169	-16.289%
2026-08-25	246.1600	279.4000	246.1600	279.4000	+12.353%	2	5,093	-16.772%
2026-08-24	248.6800	248.6800	248.6800	248.6800	-14.675%	1	5,091	-6.490%
2026-08-21	293.4500	293.4500	291.4500	291.4500	+16.440%	2	5,090	-20.213%
2026-08-20	248.4100	250.3000	248.4100	250.3000	+0.704%	2	5,092	-7.095%
2026-08-19	292.0200	292.0200	248.5500	248.5500	+0.868%	2	5,093	-6.441%
2026-08-17	285.3900	285.3900	246.1100	246.4100	-28.991%	3	5,091	-5.629%
2026-08-14	347.0100	347.0100	347.0100	347.0100	+23.844%	1	5,088	-32.988%
2026-08-13	220.7100	280.2000	220.7100	280.2000	+18.729%	2	5,087	-17.009%
2026-08-12	370.0500	370.0500	236.0000	236.0000	-2.921%	2	5,085	-1.466%
2026-08-11	244.2700	295.0000	243.1000	243.1000	-0.324%	3	5,083	-4.344%
2026-08-10	241.5000	245.5000	240.5000	243.8900	-0.974%	4	5,082	-4.654%
2026-08-07	246.2900	246.2900	246.2900	246.2900	+0.539%	1	5,080	-5.583%
2026-08-06	244.9700	244.9700	244.9700	244.9700	+0.398%	1	5,079	-5.074%
2026-08-05	243.5900	244.0000	243.5900	244.0000	-1.988%	2	5,078	-4.697%
2026-08-04	251.5300	251.5300	247.1000	248.9500	-2.138%	3	5,076	-6.592%
2026-08-03	254.3900	254.3900	254.3900	254.3900	-0.547%	1	5,075	-8.589%
2026-07-31	260.6300	262.7000	255.7900	255.7900	-5.616%	10	5,076	-9.089%
2026-07-30	271.0100	271.0100	271.0100	271.0100	+0.133%	1	5,068	-14.195%
2026-07-29	269.2600	272.6700	268.3800	270.6500	-0.912%	4	5,067	-14.081%
2026-07-28	273.1400	273.1400	273.1400	273.1400	+1.728%	1	5,063	-14.864%
2026-07-27	267.2200	272.6100	267.2200	268.5000	+1.382%	8	5,062	-13.393%
2026-07-24	269.3600	269.3600	264.8400	264.8400	-0.451%	9	5,066	-12.196%
2026-07-23	266.0400	266.0400	266.0400	266.0400	+2.591%	1	5,057	-12.592%
2026-07-22	259.3200	259.3200	259.3200	259.3200	-0.996%	1	5,058	-10.327%
2026-07-21	261.9300	261.9300	261.9300	261.9300	-2.834%	1	5,059	-11.221%
2026-07-20	268.0500	269.5700	262.9900	269.5700	-1.282%	4	5,059	-13.737%
2026-07-17	276.6900	276.6900	271.3000	273.0700	+3.498%	12	5,058	-14.842%
2026-07-16	260.1900	263.8400	260.1900	263.8400	+0.476%	2	5,047	-11.863%
2026-07-15	258.3700	262.5900	258.3700	262.5900	+0.609%	3	5,048	-11.444%
2026-07-14	259.8900	261.0000	258.2000	261.0000	+0.979%	7	5,045	-10.904%
2026-07-13	254.7800	260.1100	254.7800	258.4700	+0.937%	10	5,050	-10.032%
2026-07-10	255.8400	257.0900	255.8400	256.0700	-0.894%	11	5,044	-9.189%
2026-07-09	259.4900	259.8200	258.0100	258.3800	-0.894%	29	5,033	-10.001%
2026-07-08	261.9300	265.8500	260.7100	260.7100	+0.254%	7	5,006	-10.805%
2026-07-07	261.2800	261.9800	260.0500	260.0500	-0.509%	4	5,001	-10.579%
2026-07-06	261.3800	261.3800	261.3800	261.3800	-1.803%	1	5,003	-11.034%
2026-07-02	260.5700	268.4400	260.5700	266.1800	+1.899%	4	4,998	-12.638%
2026-07-01	280.9000	280.9000	260.0000	261.2200	-1.989%	24	4,998	-10.979%
2026-06-30	276.3200	276.3200	266.5200	266.5200	-7.129%	4	5,012	-12.750%
2026-06-29	286.9800	286.9800	286.9800	286.9800	+2.857%	1	5,013	-18.970%
2026-06-26	279.0100	280.8500	279.0100	279.0100	-10.685%	6	5,012	-16.655%
2026-06-25	312.3900	312.3900	312.3900	312.3900	+14.370%	1	5,006	-25.561%
2026-06-24	275.5200	276.0300	273.1400	273.1400	+0.121%	3	5,005	-14.864%
2026-06-23	279.1300	279.1300	272.8100	272.8100	+3.431%	2	5,002	-14.761%
2026-06-22	258.9400	263.7600	258.9400	263.7600	+0.057%	5	5,000	-11.837%
2026-06-18	264.6800	264.6800	263.6100	263.6100	-1.277%	2	4,999	-11.786%
2026-06-17	258.2900	267.0200	258.0900	267.0200	+0.304%	6	4,999	-12.913%
2026-06-16	266.2100	266.2100	266.2100	266.2100	+9.304%	1	4,999	-12.648%
2026-06-15	243.5500	243.5500	243.5500	243.5500	-9.461%	1	4,981	-4.521%
2026-06-12	289.6800	289.6800	268.0000	269.0000	+0.141%	20	4,981	-13.554%
2026-06-11	283.6800	283.6800	268.6200	268.6200	-3.050%	3	4,981	-13.432%
2026-06-10	275.2200	277.0700	275.2200	277.0700	-0.866%	2	4,978	-16.072%
2026-06-09	279.4900	279.4900	279.4900	279.4900	+4.694%	1	4,976	-16.798%
2026-06-08	264.9400	266.9600	262.3200	266.9600	+3.133%	7	4,975	-12.893%
2026-06-05	257.1100	258.8500	257.1100	258.8500	+1.745%	2	4,970	-10.164%
2026-06-04	254.4100	254.4100	254.4100	254.4100	-1.601%	1	4,972	-8.596%
2026-06-03	258.1300	258.5500	257.2800	258.5500	+1.508%	8	4,971	-10.060%
2026-06-02	254.9700	254.9700	254.7100	254.7100	-1.952%	2	4,969	-8.704%
2026-06-01	252.6100	259.7800	251.8000	259.7800	+2.123%	10	4,969	-10.486%
2026-05-29	258.3900	261.4400	254.3800	254.3800	-1.457%	116	4,964	-8.586%
2026-05-28	261.5000	261.5000	258.1000	258.1400	-0.290%	4	4,954	-9.917%
2026-05-27	260.4400	264.5300	258.4800	258.8900	+0.739%	13	4,952	-10.178%
2026-05-26	257.3300	257.3300	255.8700	256.9900	+0.650%	5	4,948	-9.514%
2026-05-22	258.6300	258.6300	255.3300	255.3300	-6.315%	4	4,948	-8.926%
2026-05-21	262.1700	272.5400	262.1700	272.5400	+3.395%	2	4,950	-14.677%
2026-05-20	263.9600	263.9600	263.0100	263.5900	+0.423%	7	4,950	-11.780%
2026-05-19	263.6500	265.9300	261.0200	262.4800	-0.357%	6	4,952	-11.407%
2026-05-18	266.6000	268.2900	263.3200	263.4200	-1.463%	4	4,952	-11.723%
2026-05-15	272.2900	272.4000	263.5600	267.3300	+0.259%	57	4,952	-13.014%
2026-05-14	269.8500	273.6800	264.0200	266.6400	-1.594%	43	4,949	-12.789%
2026-05-13	275.0600	275.0600	270.9600	270.9600	-0.936%	3	4,918	-14.179%
2026-05-12	280.8700	280.8700	272.2600	273.5200	-0.448%	10	4,918	-14.982%
2026-05-11	277.2600	277.2600	274.7500	274.7500	-13.766%	4	4,918	-15.363%
2026-04-23	318.6100	318.6100	318.6100	318.6100	+3.113%	550	4,918	-27.014%
2026-04-17	308.9900	308.9900	308.9900	308.9900	0.000%	18	4,423	-24.742%

.dark-mode .YZSShk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YZSShk{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20311219P5000SPX Dec 19 2031 5000.00 Put (SPX311219P05000000)option OPRA

SPX20311219P5000
SPX Dec 19 2031 5000.00 Put (SPX311219P05000000)
option OPRA