SPX291221P02000000
SPX Dec 21 2029 2000.00 Put
optionOPRA
InactiveOct 14, 2026
19.32USD+7.333%(+1.32)2Vol553OI
SPX291221P02000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 19.14 | 19.32 | 19.14 | 19.32 | +7.333% | 2 | 553 | 0.000% |
| 2026-10-07 | 18.00 | 18.00 | 18.00 | 18.00 | +2.273% | 1 | 554 | +7.333% |
| 2026-09-29 | 17.60 | 17.60 | 17.60 | 17.60 | -14.563% | 1 | 554 | +9.773% |
| 2026-08-11 | 20.90 | 20.90 | 20.60 | 20.60 | -4.630% | 2 | 553 | -6.214% |
| 2026-08-04 | 21.60 | 21.60 | 21.60 | 21.60 | -9.812% | 21 | 553 | -10.556% |
| 2026-07-02 | 23.95 | 23.95 | 23.95 | 23.95 | -10.967% | 1 | 552 | -19.332% |
| 2026-05-04 | 27.70 | 27.70 | 26.90 | 26.90 | -5.614% | 2 | 552 | -28.178% |
| 2026-04-16 | 28.50 | 28.50 | 28.50 | 28.50 | -28.571% | 2 | 552 | -32.211% |
| 2026-03-24 | 39.90 | 39.90 | 39.90 | 39.90 | +17.699% | 1 | 554 | -51.579% |
| 2026-03-20 | 33.90 | 33.90 | 33.90 | 33.90 | +7.312% | 1 | 554 | -43.009% |
| 2026-02-24 | 31.59 | 31.59 | 31.59 | 31.59 | +6.435% | 4 | 555 | -38.841% |
| 2026-02-06 | 29.68 | 29.68 | 29.68 | 29.68 | -2.368% | 4 | 551 | -34.906% |
| 2026-02-04 | 30.40 | 30.40 | 30.40 | 30.40 | +4.360% | 1 | 555 | -36.447% |
| 2026-01-30 | 29.13 | 29.13 | 29.13 | 29.13 | +0.622% | 4 | 555 | -33.677% |
| 2025-12-09 | 28.95 | 28.95 | 28.95 | 28.95 | -0.207% | 1 | 551 | -33.264% |
| 2025-12-03 | 29.01 | 29.01 | 29.01 | 29.01 | -14.425% | 1 | 551 | -33.402% |
| 2025-11-19 | 33.90 | 33.90 | 33.90 | 33.90 | +11.148% | 1 | 550 | -43.009% |
| 2025-10-15 | 30.50 | 30.50 | 30.50 | 30.50 | +1.904% | 1 | 550 | -36.656% |
| 2025-10-06 | 29.30 | 29.93 | 29.30 | 29.93 | +5.202% | 203 | 550 | -35.449% |
| 2025-10-03 | 28.45 | 28.45 | 28.45 | 28.45 | -6.691% | 3 | 350 | -32.091% |
| 2025-09-09 | 30.50 | 30.50 | 30.49 | 30.49 | +3.146% | 3 | 350 | -36.635% |
| 2025-08-22 | 29.56 | 29.56 | 29.56 | 29.56 | -5.347% | 1 | 350 | -34.641% |
| 2025-07-18 | 31.23 | 31.23 | 31.23 | 31.23 | +1.396% | 1 | 350 | -38.136% |
| 2025-07-16 | 30.10 | 31.56 | 30.10 | 30.80 | -7.757% | 6 | 350 | -37.273% |
| 2025-05-14 | 33.39 | 33.39 | 33.39 | 33.39 | -14.604% | 1 | 352 | -42.138% |
| 2025-05-02 | 39.10 | 39.10 | 39.10 | 39.10 | -26.504% | 2 | 352 | -50.588% |
| 2025-04-04 | 53.20 | 53.20 | 53.20 | 53.20 | +33.668% | 4 | 352 | -63.684% |
| 2025-04-03 | 39.80 | 39.80 | 39.80 | 39.80 | +18.452% | 1 | 352 | -51.457% |
| 2025-03-28 | 33.50 | 33.60 | 33.50 | 33.60 | +40.586% | 4 | 352 | -42.500% |
| 2025-02-03 | 23.90 | 23.90 | 23.90 | 23.90 | -5.534% | 2 | 352 | -19.163% |
| 2025-01-31 | 25.30 | 25.30 | 25.30 | 25.30 | +2.554% | 2 | 352 | -23.636% |
| 2025-01-28 | 25.39 | 25.39 | 23.20 | 24.67 | -1.713% | 5 | 352 | -21.686% |
| 2025-01-23 | 25.32 | 25.32 | 25.10 | 25.10 | +1.210% | 2 | 352 | -23.028% |
| 2025-01-14 | 24.80 | 24.80 | 24.80 | 24.80 | 0.000% | 10 | 352 | -22.097% |
| 2025-01-13 | 25.78 | 25.78 | 24.80 | 24.80 | -9.058% | 13 | 352 | -22.097% |
| 2025-01-10 | 27.27 | 27.27 | 27.27 | 27.27 | +3.061% | 20 | 363 | -29.153% |
| 2025-01-08 | 26.71 | 26.71 | 25.08 | 26.46 | +1.691% | 9 | 346 | -26.984% |
| 2025-01-07 | 26.02 | 26.02 | 26.02 | 26.02 | +0.308% | 6 | 346 | -25.749% |
| 2025-01-03 | 26.50 | 26.63 | 25.94 | 25.94 | -7.720% | 16 | 340 | -25.520% |
| 2025-01-02 | 26.40 | 28.11 | 26.40 | 28.11 | +5.796% | 9 | 338 | -31.270% |
| 2024-12-31 | 26.57 | 26.57 | 26.57 | 26.57 | +6.280% | 3 | 338 | -27.286% |
| 2024-12-30 | 25.00 | 25.00 | 25.00 | 25.00 | 0.000% | 1 | 338 | -22.720% |
| 2024-12-27 | 25.00 | 25.00 | 25.00 | 25.00 | +1.999% | 6 | 337 | -22.720% |
| 2024-12-18 | 24.51 | 24.51 | 24.51 | 24.51 | -5.257% | 4 | 334 | -21.175% |
| 2024-12-17 | 24.15 | 25.87 | 24.15 | 25.87 | +9.758% | 5 | 334 | -25.319% |
| 2024-12-16 | 23.86 | 23.86 | 23.57 | 23.57 | -5.341% | 11 | 334 | -18.031% |
| 2024-12-12 | 23.85 | 24.90 | 23.85 | 24.90 | +6.319% | 4 | 323 | -22.410% |
| 2024-12-11 | 25.00 | 25.00 | 23.42 | 23.42 | -3.383% | 870 | 52 | -17.506% |
| 2024-12-05 | 24.10 | 24.24 | 24.10 | 24.24 | +4.483% | 4 | 773 | -20.297% |
| 2024-12-04 | 22.70 | 23.20 | 22.70 | 23.20 | -3.774% | 9 | 769 | -16.724% |
| 2024-12-02 | 24.11 | 24.11 | 24.11 | 24.11 | -1.552% | 7 | 772 | -19.867% |
| 2024-11-25 | 24.75 | 24.75 | 24.49 | 24.49 | +2.813% | 6 | 0 | -21.111% |
| 2024-11-22 | 24.94 | 25.00 | 23.82 | 23.82 | -6.405% | 12 | 0 | -18.892% |
| 2024-11-20 | 26.38 | 26.38 | 25.45 | 25.45 | -0.625% | 16 | 0 | -24.086% |
| 2024-11-19 | 26.05 | 26.05 | 25.61 | 25.61 | -4.297% | 24 | 0 | -24.561% |
| 2024-11-18 | 26.76 | 26.76 | 26.76 | 26.76 | +10.487% | 98 | 0 | -27.803% |
| 2024-11-14 | 24.22 | 24.22 | 24.22 | 24.22 | -1.223% | 1,628 | 0 | -20.231% |
| 2024-11-12 | 24.52 | 24.52 | 24.52 | 24.52 | -2.853% | 12 | 0 | -21.207% |
| 2024-11-08 | 25.24 | 25.24 | 25.24 | 25.24 | +0.839% | 2 | 0 | -23.455% |
| 2024-11-07 | 25.03 | 25.03 | 25.03 | 25.03 | -15.696% | 4 | 0 | -22.813% |
| 2024-11-05 | 29.69 | 29.69 | 29.69 | 29.69 | -2.942% | 2 | 0 | -34.928% |
| 2024-11-04 | 31.38 | 31.38 | 30.59 | 30.59 | -2.081% | 12 | 0 | -36.842% |
| 2024-11-01 | 31.24 | 31.24 | 31.24 | 31.24 | -0.351% | 4 | 0 | -38.156% |
| 2024-10-24 | 31.35 | 31.35 | 31.35 | 31.35 | -3.479% | 2 | 0 | -38.373% |
| 2024-10-21 | 32.57 | 32.57 | 32.48 | 32.48 | -2.929% | 10 | 0 | -40.517% |
| 2024-10-18 | 33.46 | 33.46 | 33.46 | 33.46 | -11.176% | 8 | 0 | -42.259% |
| 2024-10-08 | 36.37 | 39.02 | 36.37 | 37.67 | +0.857% | 10 | 0 | -48.713% |
| 2024-09-26 | 37.03 | 37.35 | 37.03 | 37.35 | +3.177% | 4 | 0 | -48.273% |
| 2024-09-23 | 36.20 | 36.20 | 36.20 | 36.20 | -1.630% | 2 | 0 | -46.630% |
| 2024-08-29 | 36.80 | 36.80 | 36.80 | 36.80 | -1.867% | 8 | 0 | -47.500% |
| 2024-08-08 | 37.50 | 37.50 | 37.50 | 37.50 | +11.940% | 10 | 0 | -48.480% |
| 2024-08-05 | 33.50 | 33.50 | 33.50 | 33.50 | -10.595% | 2 | 0 | -42.328% |
| 2024-07-24 | 37.47 | 37.47 | 37.47 | 37.47 | -2.498% | 10 | 0 | -48.439% |
| 2024-07-19 | 38.43 | 38.43 | 38.43 | 38.43 | +8.867% | 2 | 0 | -49.727% |
| 2024-07-17 | 35.30 | 35.30 | 35.30 | 35.30 | +6.970% | 2 | 0 | -45.269% |
| 2024-07-10 | 33.00 | 33.00 | 33.00 | 33.00 | -2.941% | 4 | 0 | -41.455% |
| 2024-07-08 | 34.00 | 34.00 | 34.00 | 34.00 | -6.207% | 2 | 0 | -43.176% |
| 2024-06-28 | 36.25 | 36.25 | 36.25 | 36.25 | +3.868% | 10 | 0 | -46.703% |
| 2024-06-11 | 34.90 | 34.90 | 34.90 | 34.90 | -14.461% | 2 | 0 | -44.642% |
| 2024-05-03 | 40.80 | 40.80 | 40.80 | 40.80 | -8.479% | 2 | 0 | -52.647% |
| 2024-04-23 | 44.58 | 44.58 | 44.58 | 44.58 | +1.066% | 2 | 0 | -56.662% |
| 2024-03-28 | 44.21 | 44.21 | 44.11 | 44.11 | -4.420% | 20 | 0 | -56.200% |
| 2024-03-27 | 46.15 | 46.15 | 46.15 | 46.15 | +1.162% | 16 | 0 | -58.137% |
| 2024-03-26 | 45.62 | 45.62 | 45.62 | 45.62 | -8.135% | 2 | 0 | -57.650% |
| 2024-03-12 | 49.66 | 49.66 | 49.66 | 49.66 | +12.864% | 1 | 0 | -61.095% |
| 2024-02-28 | 44.00 | 44.00 | 44.00 | 44.00 | 0.000% | 1 | 0 | -56.091% |