SPX291221P01800000
SPX Dec 21 2029 1800.00 Put
optionOPRA
EODOct 27, 2026
15.20USD-4.523%(-0.72)1Vol138OI
SPX291221P01800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 15.20 | 15.20 | 15.20 | 15.20 | -4.523% | 1 | 137 | 0.000% |
| 2026-09-28 | 13.06 | 15.92 | 13.06 | 15.92 | -14.866% | 2 | 135 | -4.523% |
| 2026-05-20 | 19.50 | 19.50 | 18.70 | 18.70 | -17.257% | 2 | 135 | -18.717% |
| 2026-04-23 | 22.60 | 22.60 | 22.60 | 22.60 | +2.262% | 3 | 134 | -32.743% |
| 2026-04-16 | 22.10 | 22.10 | 22.10 | 22.10 | -17.537% | 1 | 131 | -31.222% |
| 2026-03-23 | 26.80 | 26.80 | 26.80 | 26.80 | 0.000% | 1 | 132 | -43.284% |
| 2026-03-10 | 26.80 | 26.80 | 26.80 | 26.80 | -6.944% | 1 | 132 | -43.284% |
| 2026-03-09 | 28.80 | 28.80 | 28.80 | 28.80 | +11.628% | 1 | 131 | -47.222% |
| 2026-03-05 | 25.80 | 25.80 | 25.80 | 25.80 | +4.032% | 1 | 133 | -41.085% |
| 2026-03-04 | 24.80 | 24.80 | 24.80 | 24.80 | 0.000% | 1 | 134 | -38.710% |
| 2026-03-02 | 26.80 | 26.80 | 24.80 | 24.80 | -3.876% | 2 | 134 | -38.710% |
| 2026-02-27 | 24.80 | 25.80 | 24.80 | 25.80 | +4.878% | 8 | 132 | -41.085% |
| 2026-02-24 | 24.60 | 24.60 | 24.60 | 24.60 | -0.806% | 1 | 133 | -38.211% |
| 2026-02-18 | 24.80 | 24.80 | 24.80 | 24.80 | -3.876% | 1 | 133 | -38.710% |
| 2026-02-13 | 25.80 | 25.80 | 25.80 | 25.80 | +13.158% | 1 | 133 | -41.085% |
| 2026-02-02 | 22.80 | 22.80 | 22.80 | 22.80 | +0.930% | 1 | 134 | -33.333% |
| 2026-01-16 | 21.42 | 22.59 | 21.42 | 22.59 | +3.529% | 4 | 134 | -32.714% |
| 2026-01-15 | 21.82 | 21.82 | 21.82 | 21.82 | -4.298% | 2 | 134 | -30.339% |
| 2025-12-23 | 22.80 | 22.80 | 22.80 | 22.80 | -4.000% | 1 | 134 | -33.333% |
| 2025-12-19 | 23.75 | 23.75 | 23.75 | 23.75 | -4.002% | 4 | 133 | -36.000% |
| 2025-12-17 | 24.71 | 24.74 | 24.71 | 24.74 | +7.192% | 2 | 133 | -38.561% |
| 2025-12-09 | 23.08 | 23.08 | 23.08 | 23.08 | -6.935% | 6 | 133 | -34.142% |
| 2025-12-02 | 24.80 | 24.80 | 24.80 | 24.80 | -7.909% | 1 | 133 | -38.710% |
| 2025-11-24 | 27.67 | 27.67 | 26.93 | 26.93 | -3.129% | 8 | 131 | -43.557% |
| 2025-11-20 | 27.80 | 27.80 | 27.80 | 27.80 | +7.752% | 1 | 129 | -45.324% |
| 2025-11-17 | 25.80 | 25.80 | 25.80 | 25.80 | 0.000% | 1 | 130 | -41.085% |
| 2025-11-07 | 25.80 | 25.80 | 25.80 | 25.80 | +8.403% | 1 | 129 | -41.085% |
| 2025-11-04 | 23.80 | 23.80 | 23.80 | 23.80 | +4.386% | 1 | 129 | -36.134% |
| 2025-10-27 | 22.80 | 22.80 | 22.80 | 22.80 | -3.390% | 1 | 128 | -33.333% |
| 2025-10-20 | 24.80 | 24.80 | 23.60 | 23.60 | -7.596% | 3 | 128 | -35.593% |
| 2025-10-15 | 25.54 | 25.54 | 25.54 | 25.54 | -1.008% | 1 | 129 | -40.486% |
| 2025-10-14 | 25.80 | 25.80 | 25.80 | 25.80 | +7.724% | 1 | 128 | -41.085% |
| 2025-10-08 | 23.95 | 23.95 | 23.95 | 23.95 | +0.293% | 1 | 129 | -36.534% |
| 2025-10-07 | 24.10 | 24.10 | 23.88 | 23.88 | +2.931% | 7 | 128 | -36.348% |
| 2025-10-06 | 23.17 | 23.20 | 23.17 | 23.20 | -2.521% | 7 | 128 | -34.483% |
| 2025-10-02 | 23.80 | 23.80 | 23.80 | 23.80 | 0.000% | 1 | 128 | -36.134% |
| 2025-09-24 | 23.80 | 23.80 | 23.80 | 23.80 | +4.386% | 1 | 48 | -36.134% |
| 2025-09-22 | 23.55 | 23.55 | 22.80 | 22.80 | -0.870% | 2 | 48 | -33.333% |
| 2025-09-18 | 23.00 | 23.00 | 23.00 | 23.00 | -7.258% | 1 | 46 | -33.913% |
| 2025-09-08 | 24.80 | 24.80 | 24.80 | 24.80 | -3.125% | 1 | 46 | -38.710% |
| 2025-09-05 | 25.80 | 25.80 | 25.60 | 25.60 | +3.226% | 2 | 45 | -40.625% |
| 2025-07-03 | 24.80 | 24.80 | 24.80 | 24.80 | -7.463% | 1 | 45 | -38.710% |
| 2025-06-24 | 26.80 | 26.80 | 26.80 | 26.80 | -3.597% | 1 | 45 | -43.284% |
| 2025-06-20 | 26.80 | 27.80 | 26.80 | 27.80 | +4.906% | 4 | 45 | -45.324% |
| 2025-06-16 | 26.50 | 26.50 | 26.50 | 26.50 | +2.713% | 8 | 46 | -42.642% |
| 2025-06-13 | 25.80 | 25.80 | 25.80 | 25.80 | +4.032% | 2 | 48 | -41.085% |
| 2025-06-06 | 24.80 | 24.80 | 24.80 | 24.80 | -7.463% | 2 | 49 | -38.710% |
| 2025-05-27 | 26.80 | 26.80 | 26.80 | 26.80 | -2.899% | 1 | 48 | -43.284% |
| 2025-05-23 | 27.60 | 27.60 | 27.60 | 27.60 | +5.424% | 16 | 48 | -44.928% |
| 2025-05-13 | 26.18 | 26.18 | 26.18 | 26.18 | -2.313% | 1 | 48 | -41.940% |
| 2025-05-12 | 28.80 | 28.80 | 26.80 | 26.80 | -41.739% | 2 | 48 | -43.284% |
| 2025-04-07 | 46.00 | 46.00 | 46.00 | 46.00 | +9.524% | 3 | 47 | -66.957% |
| 2025-04-04 | 42.00 | 42.00 | 42.00 | 42.00 | +56.716% | 2 | 47 | -63.810% |
| 2025-04-02 | 26.80 | 26.80 | 26.80 | 26.80 | -3.597% | 2 | 49 | -43.284% |
| 2025-03-31 | 27.80 | 27.80 | 27.80 | 27.80 | +2.963% | 1 | 50 | -45.324% |
| 2025-03-28 | 25.80 | 27.00 | 25.80 | 27.00 | +8.871% | 4 | 51 | -43.704% |
| 2025-03-24 | 24.80 | 24.80 | 24.80 | 24.80 | -7.463% | 1 | 52 | -38.710% |
| 2025-03-17 | 26.80 | 26.80 | 26.80 | 26.80 | -3.597% | 1 | 52 | -43.284% |
| 2025-03-13 | 27.80 | 27.80 | 27.80 | 27.80 | +3.731% | 1 | 51 | -45.324% |
| 2025-03-12 | 26.80 | 26.80 | 26.80 | 26.80 | -3.597% | 1 | 51 | -43.284% |
| 2025-03-10 | 27.80 | 27.80 | 27.80 | 27.80 | +7.752% | 1 | 51 | -45.324% |
| 2025-03-07 | 25.80 | 25.80 | 25.80 | 25.80 | +8.403% | 2 | 51 | -41.085% |
| 2025-02-28 | 23.80 | 23.80 | 23.80 | 23.80 | +9.174% | 2 | 51 | -36.134% |
| 2025-02-25 | 21.80 | 21.80 | 21.80 | 21.80 | +4.456% | 1 | 50 | -30.275% |
| 2025-02-13 | 20.87 | 20.87 | 20.87 | 20.87 | +0.337% | 1 | 50 | -27.168% |
| 2025-02-07 | 20.80 | 20.80 | 20.80 | 20.80 | -4.587% | 2 | 50 | -26.923% |
| 2025-02-03 | 21.80 | 21.80 | 21.80 | 21.80 | +6.238% | 1 | 50 | -30.275% |
| 2025-01-23 | 20.52 | 20.52 | 20.52 | 20.52 | +4.694% | 1 | 50 | -25.926% |
| 2025-01-10 | 19.60 | 19.60 | 19.60 | 19.60 | -4.156% | 28 | 50 | -22.449% |
| 2025-01-08 | 20.53 | 20.53 | 20.45 | 20.45 | +1.038% | 8 | 56 | -25.672% |
| 2025-01-07 | 20.24 | 20.24 | 20.24 | 20.24 | -2.692% | 6 | 56 | -24.901% |
| 2025-01-03 | 20.80 | 20.80 | 20.80 | 20.80 | -4.587% | 2 | 50 | -26.923% |
| 2025-01-02 | 21.80 | 21.80 | 21.80 | 21.80 | +10.101% | 1 | 49 | -30.275% |
| 2024-12-30 | 18.80 | 19.80 | 18.80 | 19.80 | -4.808% | 12 | 49 | -23.232% |
| 2024-12-23 | 20.80 | 20.80 | 20.80 | 20.80 | -4.587% | 1 | 49 | -26.923% |
| 2024-12-20 | 21.80 | 21.80 | 21.80 | 21.80 | +7.073% | 1 | 49 | -30.275% |
| 2024-12-18 | 19.97 | 20.36 | 19.97 | 20.36 | +2.828% | 11 | 49 | -25.344% |
| 2024-12-17 | 19.80 | 19.80 | 19.80 | 19.80 | +9.513% | 1 | 38 | -23.232% |
| 2024-12-13 | 18.08 | 18.08 | 18.08 | 18.08 | -0.714% | 4 | 39 | -15.929% |
| 2024-12-12 | 18.79 | 18.79 | 18.21 | 18.21 | +1.732% | 6 | 40 | -16.529% |
| 2024-12-04 | 17.90 | 17.90 | 17.90 | 17.90 | -0.556% | 3 | 40 | -15.084% |
| 2024-12-03 | 18.80 | 18.80 | 18.00 | 18.00 | -8.953% | 3 | 43 | -15.556% |
| 2024-12-02 | 19.77 | 19.77 | 19.77 | 19.77 | +4.053% | 7 | 43 | -23.116% |
| 2024-11-27 | 19.00 | 19.00 | 19.00 | 19.00 | -0.628% | 4 | 0 | -20.000% |
| 2024-11-25 | 19.12 | 19.12 | 19.12 | 19.12 | -7.274% | 10 | 0 | -20.502% |
| 2024-11-19 | 20.62 | 20.62 | 20.62 | 20.62 | +6.179% | 4 | 0 | -26.285% |
| 2024-11-18 | 19.42 | 19.42 | 19.42 | 19.42 | +0.414% | 2 | 0 | -21.730% |
| 2024-11-11 | 19.72 | 19.72 | 19.34 | 19.34 | -2.274% | 26 | 0 | -21.406% |
| 2024-11-08 | 19.79 | 19.79 | 19.79 | 19.79 | +2.805% | 8 | 0 | -23.194% |
| 2024-11-06 | 20.80 | 20.80 | 19.25 | 19.25 | -20.025% | 10 | 0 | -21.039% |
| 2024-11-04 | 25.00 | 25.00 | 24.07 | 24.07 | -2.944% | 12 | 0 | -36.851% |
| 2024-10-25 | 24.80 | 24.80 | 24.80 | 24.80 | -1.548% | 2 | 0 | -38.710% |
| 2024-10-24 | 25.19 | 25.19 | 25.19 | 25.19 | -2.099% | 2 | 0 | -39.659% |
| 2024-10-23 | 25.73 | 25.73 | 25.73 | 25.73 | -3.993% | 10 | 0 | -40.925% |
| 2024-10-17 | 26.80 | 26.80 | 26.80 | 26.80 | -3.597% | 2 | 0 | -43.284% |
| 2024-10-16 | 27.80 | 27.80 | 27.80 | 27.80 | +3.731% | 2 | 0 | -45.324% |
| 2024-10-14 | 26.80 | 26.80 | 26.80 | 26.80 | -6.944% | 2 | 0 | -43.284% |
| 2024-10-09 | 28.80 | 28.80 | 28.80 | 28.80 | -10.000% | 2 | 0 | -47.222% |
| 2024-09-03 | 32.00 | 32.00 | 32.00 | 32.00 | -1.387% | 2 | 0 | -52.500% |
| 2024-08-05 | 32.45 | 32.45 | 32.45 | 32.45 | +15.893% | 3 | 0 | -53.159% |
| 2024-08-01 | 28.00 | 28.00 | 28.00 | 28.00 | -5.085% | 4 | 0 | -45.714% |
| 2024-06-17 | 29.50 | 29.50 | 29.50 | 29.50 | +3.873% | 2 | 0 | -48.475% |
| 2024-06-05 | 28.40 | 28.40 | 28.40 | 28.40 | -5.017% | 2 | 0 | -46.479% |
| 2024-05-24 | 29.90 | 29.90 | 29.90 | 29.90 | -14.080% | 2 | 0 | -49.164% |
| 2024-04-29 | 34.80 | 34.80 | 34.80 | 34.80 | -5.946% | 2 | 0 | -56.322% |
| 2024-04-17 | 37.00 | 37.00 | 37.00 | 37.00 | +1.648% | 2 | 0 | -58.919% |
| 2024-03-08 | 36.40 | 36.40 | 36.40 | 36.40 | -8.220% | 4 | 0 | -58.242% |
| 2024-03-07 | 39.66 | 39.66 | 39.66 | 39.66 | -0.850% | 1 | 0 | -61.674% |
| 2024-03-05 | 36.10 | 44.60 | 36.10 | 40.00 | +5.263% | 3 | 0 | -62.000% |
| 2024-02-23 | 38.80 | 38.80 | 38.00 | 38.00 | -14.645% | 4 | 0 | -60.000% |
| 2024-02-22 | 44.52 | 44.52 | 44.52 | 44.52 | +2.345% | 1 | 0 | -65.858% |
| 2024-01-22 | 43.50 | 43.50 | 43.50 | 43.50 | -5.022% | 1 | 0 | -65.057% |
| 2024-01-19 | 48.00 | 48.00 | 45.80 | 45.80 | +1.552% | 11 | 0 | -66.812% |
| 2024-01-10 | 45.10 | 45.10 | 45.10 | 45.10 | -7.959% | 1 | 0 | -66.297% |
| 2024-01-09 | 49.00 | 49.00 | 49.00 | 49.00 | +1.177% | 1 | 0 | -68.980% |
| 2024-01-08 | 48.43 | 48.43 | 48.43 | 48.43 | -3.526% | 1 | 0 | -68.614% |
| 2024-01-03 | 50.20 | 50.90 | 49.50 | 50.20 | +0.200% | 22 | 0 | -69.721% |
| 2024-01-02 | 50.10 | 50.10 | 50.10 | 50.10 | -4.023% | 1 | 0 | -69.661% |
| 2023-12-26 | 50.50 | 52.20 | 50.50 | 52.20 | +9.205% | 2 | 0 | -70.881% |
| 2023-12-20 | 47.80 | 47.80 | 47.80 | 47.80 | -2.249% | 1 | 0 | -68.201% |
| 2023-12-18 | 46.30 | 48.90 | 46.30 | 48.90 | +1.875% | 2 | 0 | -68.916% |
| 2023-12-15 | 48.00 | 48.00 | 48.00 | 48.00 | 0.000% | 1 | 0 | -68.333% |