Dark

SPX20311219P6000
SPX Dec 19 2031 6000.00 Put (SPX311219P06000000)
option OPRA

EOD

Sep 10, 2026

372.53-0.523%(-1.96)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	372.7000	372.7000	372.5300	372.5300	-0.523%	2	7,301	0.000%
2026-09-09	374.9900	374.9900	374.4900	374.4900	+1.279%	9	7,300	-0.523%
2026-09-08	369.7600	369.7600	369.7600	369.7600	-0.498%	2	7,292	+0.749%
2026-09-04	371.7000	371.7000	371.6100	371.6100	-3.302%	2	7,291	+0.248%
2026-09-01	379.8900	384.3000	379.8900	384.3000	-0.223%	21	7,291	-3.063%
2026-08-31	385.1600	385.1600	385.1600	385.1600	-3.326%	1	7,291	-3.279%
2026-08-25	398.4100	398.4100	398.4100	398.4100	+0.553%	102	7,291	-6.496%
2026-08-24	396.2200	396.2200	396.2200	396.2200	+0.200%	13	7,191	-5.979%
2026-08-21	400.0000	400.0000	395.4300	395.4300	-1.732%	9	7,191	-5.791%
2026-08-18	402.4000	402.4000	402.4000	402.4000	+1.286%	1	7,189	-7.423%
2026-08-17	397.2900	397.2900	397.2900	397.2900	+4.303%	3	7,188	-6.232%
2026-08-13	389.9500	389.9500	380.9000	380.9000	-0.413%	9	7,185	-2.197%
2026-08-12	389.5500	389.5500	382.4800	382.4800	-2.749%	2	7,184	-2.601%
2026-08-11	393.2900	393.2900	393.2900	393.2900	+1.992%	1	7,185	-5.279%
2026-08-10	385.8900	385.8900	385.6100	385.6100	+3.417%	6	7,184	-3.392%
2026-08-07	372.8700	372.8700	372.8700	372.8700	-5.516%	1	7,185	-0.091%
2026-08-06	394.4500	394.6400	394.4500	394.6400	-0.343%	3	7,184	-5.603%
2026-08-05	392.4000	396.0000	392.4000	396.0000	+0.756%	6	7,181	-5.927%
2026-08-04	389.0700	393.0300	389.0700	393.0300	-2.617%	5	7,178	-5.216%
2026-08-03	403.2200	403.5900	403.2200	403.5900	-2.151%	2	7,178	-7.696%
2026-07-31	425.6800	425.6800	412.4600	412.4600	-2.900%	29	7,178	-9.681%
2026-07-30	435.5400	435.5400	424.7800	424.7800	-0.894%	7	7,158	-12.300%
2026-07-29	433.8700	437.4500	428.6100	428.6100	-1.866%	11	7,161	-13.084%
2026-07-27	437.1900	437.1900	434.9300	436.7600	+2.543%	5	7,161	-14.706%
2026-07-24	427.3400	427.4200	425.4900	425.9300	+0.474%	6	7,161	-12.537%
2026-07-23	423.9200	423.9200	423.9200	423.9200	+1.242%	1	7,161	-12.123%
2026-07-20	418.7200	418.7200	418.7200	418.7200	-2.464%	2	7,160	-11.031%
2026-07-17	425.0000	429.3000	425.0000	429.3000	+2.836%	16	7,160	-13.224%
2026-07-15	417.9500	417.9500	417.4600	417.4600	+0.041%	10	7,144	-10.763%
2026-07-14	418.4900	418.4900	413.3500	417.2900	+1.558%	14	7,141	-10.726%
2026-07-13	411.4200	412.3300	408.6700	410.8900	+0.396%	7	7,141	-9.336%
2026-07-10	409.2700	409.2700	409.2700	409.2700	-1.547%	1	7,139	-8.977%
2026-07-09	415.3600	415.8300	415.2100	415.7000	+0.768%	22	7,138	-10.385%
2026-07-08	425.7100	426.4700	412.5300	412.5300	+0.199%	29	7,117	-9.696%
2026-07-07	411.7100	411.7100	411.7100	411.7100	-2.128%	3	7,106	-9.516%
2026-07-06	420.6600	420.6600	420.6600	420.6600	-1.508%	1	7,103	-11.442%
2026-07-02	429.8900	431.3000	427.1000	427.1000	-4.022%	27	7,103	-12.777%
2026-06-29	445.0000	445.0000	445.0000	445.0000	-1.041%	1	7,003	-16.285%
2026-06-26	478.1200	478.1200	449.6800	449.6800	+0.265%	4	7,002	-17.157%
2026-06-25	448.4900	448.4900	448.4900	448.4900	+1.876%	1	7,000	-16.937%
2026-06-24	444.5100	444.5100	440.2300	440.2300	+0.385%	2	7,000	-15.378%
2026-06-23	439.4000	439.4000	438.5400	438.5400	+3.493%	5	6,999	-15.052%
2026-06-22	423.9400	423.9400	417.3000	423.7400	-11.592%	15	6,997	-12.085%
2026-06-18	426.2400	479.3000	423.5300	479.3000	+12.832%	13	6,994	-22.276%
2026-06-17	424.7900	424.7900	424.7900	424.7900	+1.242%	1	6,994	-12.303%
2026-06-16	419.5800	419.5800	419.5800	419.5800	+1.996%	2	6,994	-11.214%
2026-06-15	411.3700	411.3700	411.3700	411.3700	-8.074%	2	6,992	-9.442%
2026-06-11	439.2100	447.5000	439.2100	447.5000	-0.432%	2	6,992	-16.753%
2026-06-10	447.0400	451.5200	447.0400	449.4400	+1.495%	7	6,994	-17.112%
2026-06-09	452.5400	452.5400	442.8200	442.8200	+2.936%	4	6,993	-15.873%
2026-06-08	423.8900	430.3000	423.8900	430.1900	+0.967%	6	6,989	-13.403%
2026-06-05	426.0700	426.0700	426.0700	426.0700	+3.897%	101	6,985	-12.566%
2026-06-04	410.0900	410.0900	410.0900	410.0900	-5.243%	1	7,085	-9.159%
2026-06-03	432.7800	432.7800	432.7800	432.7800	+5.005%	1	7,084	-13.922%
2026-06-02	412.5300	413.2000	412.1500	412.1500	+0.706%	10	7,084	-9.613%
2026-06-01	409.2600	409.2600	409.2600	409.2600	-0.122%	1	7,075	-8.975%
2026-05-29	418.7100	418.7100	409.7600	409.7600	-0.794%	2,562	7,075	-9.086%
2026-05-28	414.3300	414.3300	413.0400	413.0400	-1.734%	16	5,513	-9.808%
2026-05-27	418.9200	420.3300	418.9200	420.3300	+1.236%	2	5,512	-11.372%
2026-05-26	414.4900	415.2000	414.4900	415.2000	+0.642%	5	5,511	-10.277%
2026-05-22	412.5500	412.5500	412.5500	412.5500	-2.941%	402	5,510	-9.701%
2026-05-20	424.3800	425.0500	424.3800	425.0500	-0.260%	4	5,108	-12.356%
2026-05-18	426.0400	426.1600	426.0400	426.1600	-1.017%	2	5,173	-12.584%
2026-05-14	430.4900	430.5400	430.4200	430.5400	-1.681%	5	5,173	-13.474%
2026-05-13	437.9000	437.9000	437.9000	437.9000	-1.551%	1	5,168	-14.928%
2026-05-12	450.0000	450.0000	444.8000	444.8000	-0.756%	3	5,168	-16.248%
2026-05-11	446.2800	448.1900	446.2800	448.1900	-1.756%	2	5,168	-16.881%
2026-05-08	456.2000	456.2000	456.2000	456.2000	-0.336%	1	5,166	-18.341%
2026-05-06	457.7400	457.7400	457.7400	457.7400	-1.048%	5	5,165	-18.615%
2026-05-05	473.6000	473.6000	462.5900	462.5900	-1.455%	4	5,160	-19.469%
2026-05-04	469.4200	469.4200	469.4200	469.4200	-1.318%	1	5,161	-20.640%
2026-04-30	479.8300	479.8300	475.6900	475.6900	-3.607%	21	5,160	-21.686%
2026-04-28	494.7600	496.2800	493.4900	493.4900	+0.827%	3	5,154	-24.511%
2026-04-27	489.4400	489.4400	489.4400	489.4400	-1.802%	551	5,153	-23.886%
2026-04-24	498.4200	498.4200	498.4200	498.4200	-1.233%	1	4,602	-25.258%
2026-04-22	504.6400	504.6400	504.6400	504.6400	-0.790%	1	4,602	-26.179%
2026-04-20	509.0700	509.0700	508.6600	508.6600	+1.268%	1,106	4,602	-26.762%
2026-04-17	497.2800	502.2900	497.2800	502.2900	-1.221%	19	3,811	-25.834%
2026-04-16	508.9200	508.9200	508.5000	508.5000	-1.804%	1,104	3,811	-26.739%
2026-04-15	517.8400	517.8400	517.8400	517.8400	-1.645%	1	3,136	-28.061%
2026-04-14	526.5000	526.5000	526.5000	526.5000	-2.650%	10	3,136	-29.244%
2026-04-13	540.8300	540.8300	540.8300	540.8300	-2.947%	3	3,136	-31.119%
2026-04-08	558.3700	560.4100	557.2500	557.2500	-6.373%	11	3,136	-33.148%
2026-04-07	595.1800	595.1800	595.1800	595.1800	+0.941%	1	3,127	-37.409%
2026-04-06	589.6300	589.6300	589.6300	589.6300	+0.129%	1	3,127	-36.820%
2026-04-01	602.0200	602.0200	588.8700	588.8700	-9.631%	5	3,126	-36.738%
2026-03-30	650.1400	651.6300	650.1400	651.6300	+1.232%	2	3,190	-42.831%
2026-03-27	595.2400	644.3000	595.2400	643.7000	+7.337%	154	3,190	-42.127%
2026-03-25	597.5400	599.7000	597.5400	599.7000	+0.924%	6	3,036	-37.881%
2026-03-23	594.2100	594.2100	594.2100	594.2100	-1.681%	4	3,033	-37.307%
2026-03-20	605.7800	605.7800	604.2400	604.3700	+2.269%	4	3,029	-38.361%
2026-03-17	590.9600	590.9600	590.9600	590.9600	-0.283%	1	3,027	-36.962%
2026-03-16	592.6400	592.6400	592.6400	592.6400	+1.374%	3	3,026	-37.141%
2026-03-11	580.1300	584.6100	580.1300	584.6100	+1.557%	2	3,029	-36.277%
2026-03-10	575.6500	575.6500	575.6500	575.6500	-0.972%	1	3,029	-35.285%
2026-03-09	581.3000	581.3000	581.3000	581.3000	-2.042%	2	3,029	-35.914%
2026-03-06	593.4200	593.4200	593.4200	593.4200	+1.382%	1	3,027	-37.223%
2026-02-27	585.3300	585.3300	585.3300	585.3300	+0.519%	2	3,026	-36.356%
2026-02-23	554.7400	585.1000	554.7400	582.3100	+3.179%	9	3,026	-36.025%
2026-02-20	564.3700	564.3700	564.3700	564.3700	+2.060%	1	3,025	-33.992%
2026-02-18	552.9800	552.9800	552.9800	552.9800	-4.842%	1	3,024	-32.632%
2026-02-17	581.1200	581.1200	581.1200	581.1200	+0.765%	1	3,023	-35.894%
2026-02-13	578.9000	578.9000	574.5200	576.7100	+4.165%	6	3,022	-35.404%
2026-02-12	557.1300	560.8200	553.6500	553.6500	+3.476%	9	3,022	-32.714%
2026-02-11	535.0500	535.0500	535.0500	535.0500	+0.928%	2	3,025	-30.375%
2026-02-10	530.1300	530.1300	530.1300	530.1300	-0.622%	1	3,025	-29.729%
2026-02-06	539.9100	539.9100	533.4500	533.4500	-3.471%	3	3,025	-30.166%
2026-02-05	560.5700	560.5700	552.6300	552.6300	+2.618%	3	3,027	-32.590%
2026-02-04	529.9200	538.5300	529.9200	538.5300	+1.936%	2	3,025	-30.825%
2026-02-03	516.8900	528.3000	516.8900	528.3000	+3.035%	22	3,023	-29.485%
2026-02-02	512.7400	512.7400	512.7400	512.7400	-0.903%	1	3,021	-27.345%
2026-01-30	515.9300	517.4100	515.9300	517.4100	-1.502%	4	3,022	-28.001%
2026-01-29	525.3000	525.3000	525.3000	525.3000	+6.190%	1	3,022	-29.082%
2026-01-28	494.6800	494.6800	494.6800	494.6800	-0.413%	1	3,021	-24.693%
2026-01-26	499.2100	499.2100	496.7300	496.7300	-1.195%	2	3,022	-25.004%
2026-01-23	497.6500	502.7400	497.6500	502.7400	+0.407%	2	3,020	-25.900%
2026-01-22	495.9100	500.7000	495.9100	500.7000	-3.130%	2	3,018	-25.598%
2026-01-21	506.9700	516.8800	506.9700	516.8800	+1.151%	303	3,017	-27.927%
2026-01-20	511.0000	511.0000	511.0000	511.0000	+2.133%	1	2,714	-27.098%
2026-01-15	497.9900	500.3300	497.9900	500.3300	-3.196%	13	2,714	-25.543%
2026-01-14	516.8500	516.8500	516.8500	516.8500	+4.499%	1	2,713	-27.923%
2026-01-12	498.2800	498.2800	494.6000	494.6000	-3.346%	3	2,713	-24.681%
2026-01-09	503.0900	511.7200	503.0900	511.7200	+0.746%	2	2,711	-27.200%
2026-01-08	513.0500	513.0500	507.9300	507.9300	-0.503%	5	2,712	-26.657%
2026-01-07	508.9900	510.5000	507.9400	510.5000	+1.089%	4	2,711	-27.026%
2026-01-06	505.0000	505.0000	505.0000	505.0000	-1.463%	1	2,709	-26.232%
2026-01-05	512.5000	512.5000	512.5000	512.5000	-0.340%	1	2,708	-27.311%
2026-01-02	511.8500	523.3600	511.8500	514.2500	-0.151%	15	2,708	-27.559%
2025-12-31	515.0300	515.0300	515.0300	515.0300	+0.854%	1	2,705	-27.668%
2025-12-30	510.2900	510.6700	510.2900	510.6700	-1.131%	2	2,705	-27.051%
2025-12-29	511.3400	516.5100	511.1400	516.5100	+1.918%	6	2,706	-27.876%
2025-12-26	506.7900	506.7900	506.7900	506.7900	-0.803%	1	2,707	-26.492%
2025-12-23	511.4000	511.4000	510.8900	510.8900	-0.367%	8	2,707	-27.082%
2025-12-22	512.8600	512.8600	512.7700	512.7700	0.000%	2	0	-27.349%

.dark-mode .kQZ9Z3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kQZ9Z3{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20311219P6000SPX Dec 19 2031 6000.00 Put (SPX311219P06000000)option OPRA

SPX20311219P6000
SPX Dec 19 2031 6000.00 Put (SPX311219P06000000)
option OPRA