SPX291221P04500000
SPX Dec 21 2029 4500.00 Put
optionOPRA
EODOct 26, 2026
120.00USD+7.469%(+8.34)1Vol1,696OI
SPX291221P04500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 120.00 | 120.00 | 120.00 | 120.00 | +7.469% | 1 | 1,696 | 0.000% |
| 2026-10-06 | 111.66 | 111.66 | 111.66 | 111.66 | -5.212% | 1 | 1,680 | +7.469% |
| 2026-09-18 | 117.80 | 117.80 | 117.80 | 117.80 | -4.615% | 1 | 1,726 | +1.868% |
| 2026-09-03 | 123.50 | 123.50 | 123.50 | 123.50 | -4.927% | 2 | 1,727 | -2.834% |
| 2026-08-28 | 129.90 | 129.90 | 129.90 | 129.90 | -2.514% | 13 | 1,730 | -7.621% |
| 2026-08-21 | 133.25 | 133.25 | 133.25 | 133.25 | -1.668% | 1 | 1,730 | -9.944% |
| 2026-08-20 | 135.51 | 135.51 | 135.51 | 135.51 | +1.887% | 1 | 1,731 | -11.446% |
| 2026-08-07 | 133.00 | 133.00 | 133.00 | 133.00 | -1.794% | 10 | 1,731 | -9.774% |
| 2026-08-04 | 135.43 | 135.43 | 135.43 | 135.43 | -4.202% | 1 | 1,731 | -11.393% |
| 2026-08-03 | 141.37 | 141.37 | 141.37 | 141.37 | -4.737% | 1 | 1,732 | -15.116% |
| 2026-07-31 | 146.25 | 148.40 | 146.25 | 148.40 | -1.526% | 7 | 1,739 | -19.137% |
| 2026-06-30 | 150.70 | 150.70 | 150.70 | 150.70 | -4.939% | 1 | 1,739 | -20.372% |
| 2026-06-12 | 158.53 | 158.53 | 158.53 | 158.53 | +6.268% | 1 | 1,738 | -24.305% |
| 2026-06-01 | 149.28 | 149.28 | 149.18 | 149.18 | -13.267% | 9 | 1,738 | -19.560% |
| 2026-05-05 | 172.00 | 172.00 | 172.00 | 172.00 | -27.731% | 10 | 1,728 | -30.233% |
| 2026-03-20 | 238.00 | 238.00 | 238.00 | 238.00 | +5.581% | 10 | 1,676 | -49.580% |
| 2026-03-16 | 226.30 | 226.30 | 225.42 | 225.42 | +5.841% | 2 | 1,486 | -46.766% |
| 2026-02-12 | 212.98 | 212.98 | 212.98 | 212.98 | +2.002% | 1 | 1,487 | -43.657% |
| 2026-02-06 | 208.80 | 208.80 | 208.80 | 208.80 | +0.178% | 1 | 1,486 | -42.529% |
| 2026-01-29 | 208.43 | 208.43 | 208.43 | 208.43 | +11.520% | 1 | 1,486 | -42.427% |
| 2026-01-26 | 186.90 | 186.90 | 186.90 | 186.90 | -4.055% | 1 | 1,486 | -35.795% |
| 2026-01-22 | 194.80 | 194.80 | 194.80 | 194.80 | +3.562% | 10 | 1,486 | -38.398% |
| 2026-01-06 | 188.10 | 188.10 | 188.10 | 188.10 | -3.171% | 1 | 1,476 | -36.204% |
| 2025-12-11 | 194.26 | 194.26 | 194.26 | 194.26 | -3.069% | 6 | 1,476 | -38.227% |
| 2025-10-23 | 200.41 | 200.41 | 200.41 | 200.41 | +3.512% | 1 | 1,426 | -40.123% |
| 2025-09-22 | 193.61 | 193.61 | 193.61 | 193.61 | -1.219% | 1 | 1,426 | -38.020% |
| 2025-09-19 | 195.66 | 196.00 | 195.66 | 196.00 | -2.730% | 50 | 1,426 | -38.776% |
| 2025-09-15 | 201.50 | 201.50 | 201.50 | 201.50 | -2.994% | 500 | 1,426 | -40.447% |
| 2025-09-10 | 207.72 | 207.72 | 207.72 | 207.72 | +0.850% | 2 | 1,045 | -42.230% |
| 2025-08-12 | 205.97 | 205.97 | 205.97 | 205.97 | -7.425% | 1 | 1,045 | -41.739% |
| 2025-08-04 | 222.49 | 222.49 | 222.49 | 222.49 | +6.961% | 1 | 1,045 | -46.065% |
| 2025-07-31 | 208.01 | 208.01 | 208.01 | 208.01 | -5.677% | 1 | 1,044 | -42.310% |
| 2025-07-22 | 220.53 | 220.53 | 220.53 | 220.53 | -11.427% | 1 | 1,043 | -45.586% |
| 2025-06-05 | 248.98 | 248.98 | 248.98 | 248.98 | -3.440% | 4 | 1,043 | -51.803% |
| 2025-05-29 | 260.51 | 260.51 | 257.85 | 257.85 | +1.173% | 2 | 1,039 | -53.461% |
| 2025-05-15 | 254.86 | 254.86 | 254.86 | 254.86 | -16.220% | 1 | 1,040 | -52.915% |
| 2025-05-09 | 304.20 | 304.20 | 304.20 | 304.20 | -4.967% | 8 | 976 | -60.552% |
| 2025-05-07 | 320.10 | 320.10 | 320.10 | 320.10 | -3.410% | 4 | 972 | -62.512% |
| 2025-04-24 | 331.40 | 331.40 | 331.40 | 331.40 | -7.816% | 6 | 968 | -63.790% |
| 2025-04-16 | 353.64 | 359.50 | 353.64 | 359.50 | +6.670% | 20 | 974 | -66.620% |
| 2025-04-15 | 337.02 | 337.02 | 337.02 | 337.02 | -23.289% | 1 | 974 | -64.394% |
| 2025-04-08 | 356.02 | 439.34 | 356.02 | 439.34 | +11.982% | 11 | 829 | -72.686% |
| 2025-04-07 | 443.13 | 443.13 | 392.33 | 392.33 | -1.721% | 2 | 826 | -69.414% |
| 2025-04-04 | 399.20 | 399.20 | 399.20 | 399.20 | +53.834% | 2 | 827 | -69.940% |
| 2025-03-25 | 259.50 | 259.50 | 259.50 | 259.50 | -0.269% | 1 | 802 | -53.757% |
| 2025-03-06 | 260.20 | 260.20 | 260.20 | 260.20 | +21.481% | 1 | 602 | -53.882% |
| 2025-02-14 | 214.51 | 214.51 | 214.19 | 214.19 | -3.169% | 4 | 602 | -43.975% |
| 2025-02-07 | 221.20 | 221.20 | 221.20 | 221.20 | +4.899% | 2 | 602 | -45.750% |
| 2025-01-23 | 210.87 | 210.87 | 210.87 | 210.87 | -10.686% | 1 | 603 | -43.093% |
| 2025-01-13 | 238.70 | 238.70 | 236.10 | 236.10 | +4.761% | 2 | 503 | -49.174% |
| 2025-01-02 | 227.04 | 227.51 | 214.71 | 225.37 | +0.388% | 30 | 379 | -46.754% |
| 2024-12-31 | 221.27 | 224.50 | 221.27 | 224.50 | +1.782% | 6 | 361 | -46.548% |
| 2024-12-20 | 220.57 | 220.57 | 220.57 | 220.57 | -3.496% | 1 | 361 | -45.596% |
| 2024-12-19 | 228.56 | 228.56 | 228.56 | 228.56 | -15.794% | 2 | 360 | -47.497% |
| 2024-10-17 | 271.43 | 271.43 | 271.43 | 271.43 | -6.648% | 2 | 360 | -55.790% |
| 2024-10-08 | 290.76 | 290.76 | 290.76 | 290.76 | -0.377% | 2 | 0 | -58.729% |
| 2024-08-20 | 291.86 | 291.86 | 291.86 | 291.86 | -1.922% | 4 | 0 | -58.884% |
| 2024-08-16 | 297.58 | 297.58 | 297.58 | 297.58 | -19.065% | 2 | 0 | -59.675% |
| 2024-08-06 | 367.68 | 367.68 | 367.68 | 367.68 | -12.651% | 8 | 0 | -67.363% |
| 2024-08-05 | 420.93 | 420.93 | 420.93 | 420.93 | +37.757% | 2 | 0 | -71.492% |
| 2024-07-31 | 299.87 | 305.56 | 299.87 | 305.56 | -1.553% | 8 | 0 | -60.728% |
| 2024-07-29 | 310.38 | 310.38 | 310.38 | 310.38 | -2.199% | 4 | 0 | -61.338% |
| 2024-07-26 | 317.36 | 317.36 | 317.36 | 317.36 | +1.225% | 4 | 0 | -62.188% |
| 2024-07-25 | 313.52 | 313.52 | 313.52 | 313.52 | +5.381% | 2 | 0 | -61.725% |
| 2024-07-17 | 297.51 | 297.51 | 297.51 | 297.51 | +4.831% | 2 | 0 | -59.665% |
| 2024-07-15 | 283.80 | 283.80 | 283.80 | 283.80 | -5.905% | 4 | 0 | -57.717% |
| 2024-06-14 | 301.61 | 301.61 | 301.61 | 301.61 | -0.991% | 2 | 0 | -60.214% |
| 2024-05-24 | 304.63 | 304.63 | 304.63 | 304.63 | -1.903% | 2 | 0 | -60.608% |
| 2024-05-21 | 310.54 | 310.54 | 310.54 | 310.54 | -2.192% | 102 | 0 | -61.358% |
| 2024-05-17 | 317.50 | 317.50 | 317.50 | 317.50 | -1.691% | 2 | 0 | -62.205% |
| 2024-05-14 | 322.96 | 322.96 | 322.96 | 322.96 | -6.963% | 2 | 0 | -62.844% |
| 2024-05-03 | 347.13 | 347.13 | 347.13 | 347.13 | -1.677% | 4 | 0 | -65.431% |
| 2024-04-12 | 353.05 | 353.05 | 353.05 | 353.05 | -3.117% | 2 | 0 | -66.010% |
| 2024-03-15 | 364.41 | 364.41 | 364.41 | 364.41 | -0.407% | 2 | 0 | -67.070% |
| 2024-02-29 | 364.98 | 365.90 | 364.98 | 365.90 | +0.063% | 2 | 0 | -67.204% |
| 2024-02-26 | 365.67 | 365.67 | 365.67 | 365.67 | -0.066% | 1 | 0 | -67.184% |
| 2024-02-23 | 365.91 | 365.91 | 365.91 | 365.91 | -8.901% | 2 | 0 | -67.205% |
| 2024-02-07 | 401.66 | 401.66 | 401.66 | 401.66 | -2.609% | 1 | 0 | -70.124% |
| 2024-01-30 | 412.42 | 412.42 | 412.42 | 412.42 | -10.480% | 1 | 0 | -70.903% |
| 2024-01-11 | 460.70 | 460.70 | 460.70 | 460.70 | -0.525% | 1 | 0 | -73.953% |
| 2024-01-10 | 463.13 | 463.13 | 463.13 | 463.13 | -3.202% | 1 | 0 | -74.089% |
| 2024-01-08 | 478.45 | 478.45 | 478.45 | 478.45 | +1.272% | 1 | 0 | -74.919% |
| 2023-12-14 | 472.44 | 472.44 | 472.44 | 472.44 | 0.000% | 1 | 0 | -74.600% |