SPX291221P03000000
SPX Dec 21 2029 3000.00 Put
optionOPRA
InactiveSep 24, 2026
44.32USD-2.593%(-1.18)1Vol2,180OI
SPX291221P03000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-24 | 44.32 | 44.32 | 44.32 | 44.32 | -2.593% | 1 | 2,179 | 0.000% |
| 2026-09-10 | 45.50 | 45.50 | 45.50 | 45.50 | +2.018% | 1 | 2,179 | -2.593% |
| 2026-09-03 | 45.40 | 45.40 | 44.60 | 44.60 | -8.793% | 2 | 2,179 | -0.628% |
| 2026-08-27 | 48.90 | 48.90 | 48.90 | 48.90 | -2.880% | 1 | 2,180 | -9.366% |
| 2026-08-24 | 50.35 | 50.35 | 50.35 | 50.35 | -2.893% | 1 | 2,179 | -11.976% |
| 2026-08-20 | 51.85 | 51.85 | 51.85 | 51.85 | +3.700% | 1 | 2,178 | -14.523% |
| 2026-08-04 | 51.40 | 51.40 | 50.00 | 50.00 | -4.762% | 2 | 2,178 | -11.360% |
| 2026-08-03 | 52.50 | 52.50 | 52.50 | 52.50 | -7.080% | 1 | 2,177 | -15.581% |
| 2026-07-10 | 56.50 | 56.50 | 56.50 | 56.50 | -4.075% | 6 | 2,183 | -21.558% |
| 2026-06-29 | 58.90 | 58.90 | 58.90 | 58.90 | -5.000% | 1 | 2,184 | -24.754% |
| 2026-06-26 | 62.00 | 62.00 | 62.00 | 62.00 | -4.615% | 3 | 2,187 | -28.516% |
| 2026-05-01 | 65.00 | 65.00 | 65.00 | 65.00 | -8.451% | 1 | 2,188 | -31.815% |
| 2026-04-15 | 71.00 | 71.00 | 71.00 | 71.00 | -14.396% | 10 | 2,188 | -37.577% |
| 2026-04-02 | 82.94 | 82.94 | 82.94 | 82.94 | -10.577% | 1 | 2,177 | -46.564% |
| 2026-03-30 | 92.75 | 92.75 | 92.75 | 92.75 | +18.697% | 1 | 2,177 | -52.216% |
| 2026-02-25 | 77.95 | 78.14 | 77.95 | 78.14 | +0.398% | 2 | 2,073 | -43.281% |
| 2026-02-17 | 77.83 | 77.83 | 77.83 | 77.83 | +11.536% | 2 | 2,073 | -43.055% |
| 2026-01-22 | 70.13 | 70.13 | 69.78 | 69.78 | +0.838% | 10 | 2,071 | -36.486% |
| 2026-01-12 | 69.20 | 69.20 | 69.20 | 69.20 | -0.689% | 1 | 2,071 | -35.954% |
| 2026-01-02 | 70.23 | 70.23 | 69.68 | 69.68 | +0.606% | 2 | 2,071 | -36.395% |
| 2025-12-31 | 69.26 | 69.26 | 69.26 | 69.26 | +1.021% | 1 | 2,071 | -36.009% |
| 2025-12-30 | 68.56 | 68.56 | 68.56 | 68.56 | +1.032% | 2 | 2,071 | -35.356% |
| 2025-12-26 | 67.86 | 67.86 | 67.86 | 67.86 | -2.219% | 75 | 2,071 | -34.689% |
| 2025-12-23 | 69.35 | 69.45 | 69.30 | 69.40 | -3.316% | 5 | 1,996 | -36.138% |
| 2025-12-19 | 72.07 | 72.30 | 71.78 | 71.78 | -3.431% | 4 | 1,996 | -38.256% |
| 2025-12-18 | 74.54 | 74.54 | 74.33 | 74.33 | -1.249% | 6 | 1,996 | -40.374% |
| 2025-12-17 | 75.27 | 75.27 | 75.27 | 75.27 | +2.969% | 1 | 1,996 | -41.119% |
| 2025-12-03 | 73.10 | 73.10 | 73.10 | 73.10 | -2.377% | 2 | 1,995 | -39.371% |
| 2025-12-02 | 74.54 | 74.88 | 74.54 | 74.88 | -1.964% | 3 | 1,995 | -40.812% |
| 2025-11-26 | 76.58 | 76.63 | 76.33 | 76.38 | +6.975% | 5 | 1,995 | -41.974% |
| 2025-10-09 | 71.30 | 71.40 | 71.30 | 71.40 | -8.013% | 63 | 1,845 | -37.927% |
| 2025-07-17 | 77.62 | 77.62 | 77.62 | 77.62 | -3.241% | 2 | 1,734 | -42.901% |
| 2025-06-06 | 80.22 | 80.22 | 80.22 | 80.22 | -5.624% | 2 | 1,736 | -44.752% |
| 2025-05-30 | 85.00 | 85.00 | 85.00 | 85.00 | -39.286% | 2 | 1,737 | -47.859% |
| 2025-04-07 | 161.00 | 161.00 | 131.59 | 140.00 | +2.941% | 19 | 1,738 | -68.343% |
| 2025-04-04 | 134.70 | 136.00 | 134.70 | 136.00 | +36.000% | 6 | 1,745 | -67.412% |
| 2025-04-03 | 100.00 | 100.00 | 100.00 | 100.00 | +6.383% | 1 | 1,748 | -55.680% |
| 2025-04-01 | 91.00 | 94.00 | 91.00 | 94.00 | +5.737% | 2 | 1,748 | -52.851% |
| 2025-03-06 | 88.90 | 88.90 | 88.90 | 88.90 | +10.435% | 2 | 1,748 | -50.146% |
| 2025-02-27 | 80.50 | 80.50 | 80.50 | 80.50 | +4.954% | 1 | 1,748 | -44.944% |
| 2025-02-25 | 76.70 | 76.70 | 76.70 | 76.70 | +5.939% | 1 | 1,747 | -42.216% |
| 2025-02-21 | 72.40 | 72.40 | 72.40 | 72.40 | +8.872% | 2 | 1,747 | -38.785% |
| 2025-02-13 | 66.50 | 66.50 | 66.50 | 66.50 | -6.338% | 1 | 1,747 | -33.353% |
| 2025-02-06 | 71.00 | 71.00 | 71.00 | 71.00 | -6.946% | 1 | 1,746 | -37.577% |
| 2025-02-03 | 76.30 | 76.30 | 76.30 | 76.30 | +3.108% | 1 | 1,745 | -41.913% |
| 2025-01-27 | 72.10 | 74.00 | 72.10 | 74.00 | +7.715% | 2 | 1,744 | -40.108% |
| 2025-01-22 | 68.00 | 68.70 | 68.00 | 68.70 | -7.636% | 2 | 1,743 | -35.488% |
| 2025-01-13 | 74.38 | 74.38 | 74.38 | 74.38 | -2.898% | 2 | 1,643 | -40.414% |
| 2025-01-10 | 75.90 | 76.70 | 73.46 | 76.60 | +6.641% | 44 | 1,643 | -42.141% |
| 2025-01-08 | 71.83 | 71.83 | 71.83 | 71.83 | +1.169% | 4 | 1,641 | -38.299% |
| 2025-01-06 | 71.00 | 71.00 | 71.00 | 71.00 | -1.389% | 3 | 1,641 | -37.577% |
| 2025-01-02 | 72.00 | 72.00 | 72.00 | 72.00 | +2.710% | 1 | 1,641 | -38.444% |
| 2024-12-23 | 70.10 | 70.10 | 70.10 | 70.10 | -4.366% | 1 | 1,641 | -36.776% |
| 2024-12-18 | 66.06 | 73.30 | 66.06 | 73.30 | +10.508% | 833 | 1,190 | -39.536% |
| 2024-12-17 | 67.00 | 67.00 | 66.33 | 66.33 | +1.267% | 4 | 811 | -33.183% |
| 2024-12-13 | 68.05 | 68.05 | 65.50 | 65.50 | -2.326% | 12 | 810 | -32.336% |
| 2024-12-12 | 61.90 | 67.40 | 61.90 | 67.06 | -1.527% | 8 | 811 | -33.910% |
| 2024-12-10 | 66.50 | 68.10 | 66.50 | 68.10 | +7.702% | 3 | 809 | -34.919% |
| 2024-12-05 | 63.23 | 63.23 | 63.23 | 63.23 | -1.357% | 1 | 809 | -29.907% |
| 2024-12-04 | 64.10 | 64.10 | 64.10 | 64.10 | -0.620% | 1 | 808 | -30.858% |
| 2024-12-03 | 64.50 | 64.50 | 64.50 | 64.50 | -5.564% | 1 | 808 | -31.287% |
| 2024-11-22 | 68.30 | 68.30 | 68.30 | 68.30 | +2.016% | 4 | 807 | -35.110% |
| 2024-11-11 | 67.26 | 67.26 | 66.95 | 66.95 | -4.548% | 8 | 0 | -33.801% |
| 2024-11-08 | 69.99 | 70.14 | 69.99 | 70.14 | -0.834% | 6 | 0 | -36.812% |
| 2024-11-07 | 70.73 | 70.73 | 70.73 | 70.73 | -0.590% | 588 | 0 | -37.339% |
| 2024-11-06 | 71.15 | 71.15 | 71.15 | 71.15 | -11.406% | 8 | 0 | -37.709% |
| 2024-11-05 | 80.31 | 80.31 | 80.31 | 80.31 | -3.520% | 2 | 0 | -44.814% |
| 2024-10-24 | 83.24 | 83.24 | 83.24 | 83.24 | -4.289% | 2 | 0 | -46.756% |
| 2024-10-21 | 88.13 | 88.13 | 86.97 | 86.97 | -1.751% | 8 | 0 | -49.040% |
| 2024-10-18 | 90.24 | 90.24 | 88.52 | 88.52 | -4.416% | 14 | 0 | -49.932% |
| 2024-10-11 | 92.61 | 92.61 | 92.61 | 92.61 | -10.763% | 8 | 0 | -52.143% |
| 2024-09-25 | 103.78 | 103.78 | 103.78 | 103.78 | +2.035% | 4 | 0 | -57.294% |
| 2024-09-24 | 101.71 | 101.71 | 101.71 | 101.71 | -2.230% | 2 | 0 | -56.425% |
| 2024-09-23 | 104.03 | 104.03 | 104.03 | 104.03 | +4.343% | 2 | 0 | -57.397% |
| 2024-09-20 | 99.70 | 99.70 | 99.70 | 99.70 | -1.579% | 4 | 0 | -55.547% |
| 2024-09-18 | 102.86 | 102.86 | 101.30 | 101.30 | -4.199% | 4 | 0 | -56.249% |
| 2024-09-17 | 105.74 | 105.74 | 105.74 | 105.74 | -2.002% | 2 | 0 | -58.086% |
| 2024-09-11 | 107.90 | 107.90 | 107.90 | 107.90 | -5.034% | 2 | 0 | -58.925% |
| 2024-09-06 | 113.62 | 113.62 | 113.62 | 113.62 | +8.925% | 2 | 0 | -60.993% |
| 2024-09-05 | 104.31 | 104.31 | 104.31 | 104.31 | -5.985% | 2 | 0 | -57.511% |
| 2024-09-04 | 110.95 | 110.95 | 110.95 | 110.95 | +4.276% | 2 | 0 | -60.054% |
| 2024-08-14 | 106.40 | 106.40 | 106.40 | 106.40 | -20.000% | 2 | 0 | -58.346% |
| 2024-08-06 | 133.00 | 133.00 | 133.00 | 133.00 | -23.254% | 4 | 0 | -66.677% |
| 2024-08-05 | 173.30 | 173.30 | 150.00 | 173.30 | +59.400% | 13 | 0 | -74.426% |
| 2024-08-01 | 108.72 | 108.72 | 108.72 | 108.72 | +10.152% | 2 | 0 | -59.235% |
| 2024-07-31 | 98.70 | 98.70 | 98.70 | 98.70 | -3.302% | 2 | 0 | -55.096% |
| 2024-07-30 | 100.20 | 102.11 | 100.20 | 102.07 | -7.377% | 6 | 0 | -56.579% |
| 2024-07-26 | 110.20 | 110.20 | 110.20 | 110.20 | -1.870% | 10 | 0 | -59.782% |
| 2024-07-25 | 112.30 | 112.30 | 112.30 | 112.30 | +13.366% | 8 | 0 | -60.534% |
| 2024-07-24 | 99.06 | 99.06 | 99.06 | 99.06 | -2.211% | 10 | 0 | -55.259% |
| 2024-07-19 | 101.30 | 101.30 | 101.30 | 101.30 | +0.030% | 2 | 0 | -56.249% |
| 2024-05-22 | 101.27 | 101.27 | 101.27 | 101.27 | +0.040% | 6 | 0 | -56.236% |
| 2024-05-17 | 101.23 | 101.23 | 99.97 | 101.23 | -21.454% | 6 | 0 | -56.219% |
| 2024-04-19 | 128.88 | 128.88 | 128.88 | 128.88 | +1.162% | 2 | 0 | -65.611% |
| 2024-04-16 | 127.40 | 127.40 | 127.40 | 127.40 | +8.796% | 20 | 0 | -65.212% |
| 2024-03-25 | 117.10 | 117.10 | 117.10 | 117.10 | +0.601% | 2 | 0 | -62.152% |
| 2024-03-18 | 116.40 | 116.40 | 116.40 | 116.40 | -12.678% | 50 | 0 | -61.924% |
| 2024-03-11 | 133.30 | 133.30 | 133.30 | 133.30 | +9.280% | 10 | 0 | -66.752% |
| 2024-03-05 | 121.98 | 121.98 | 121.98 | 121.98 | -1.191% | 4 | 0 | -63.666% |
| 2024-03-01 | 123.45 | 123.45 | 123.45 | 123.45 | -0.915% | 20 | 0 | -64.099% |
| 2024-02-26 | 124.59 | 124.59 | 124.59 | 124.59 | -7.022% | 1 | 0 | -64.427% |
| 2024-02-07 | 134.00 | 134.00 | 134.00 | 134.00 | -5.687% | 1 | 0 | -66.925% |
| 2024-02-01 | 142.08 | 142.08 | 142.08 | 142.08 | +0.695% | 2 | 0 | -68.806% |
| 2024-01-23 | 141.10 | 141.10 | 141.10 | 141.10 | 0.000% | 1 | 0 | -68.590% |