SPX291221P05400000
SPX Dec 21 2029 5400.00 Put
optionOPRA
EODOct 28, 2026
196.40USD+1.878%(+3.62)300Vol783OI
SPX291221P05400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 196.40 | 196.40 | 196.40 | 196.40 | +1.878% | 300 | 716 | 0.000% |
| 2026-09-23 | 192.78 | 192.78 | 192.78 | 192.78 | -5.156% | 1 | 591 | +1.878% |
| 2026-09-16 | 203.26 | 203.26 | 203.26 | 203.26 | -0.285% | 1 | 591 | -3.375% |
| 2026-09-11 | 203.83 | 203.84 | 203.83 | 203.84 | -5.551% | 2 | 590 | -3.650% |
| 2026-08-31 | 215.62 | 215.82 | 215.62 | 215.82 | -5.184% | 2 | 589 | -8.998% |
| 2026-08-25 | 227.62 | 227.62 | 227.62 | 227.62 | +0.851% | 1 | 588 | -13.716% |
| 2026-08-21 | 225.70 | 225.70 | 225.70 | 225.70 | -0.656% | 1 | 588 | -12.982% |
| 2026-08-19 | 227.22 | 227.22 | 227.19 | 227.19 | +3.071% | 2 | 587 | -13.553% |
| 2026-08-10 | 220.50 | 220.55 | 220.42 | 220.42 | -2.253% | 4 | 585 | -10.897% |
| 2026-08-05 | 224.64 | 225.50 | 224.64 | 225.50 | -10.743% | 2 | 584 | -12.905% |
| 2026-07-30 | 252.86 | 252.86 | 252.63 | 252.64 | -2.831% | 14 | 579 | -22.261% |
| 2026-05-21 | 259.40 | 260.00 | 259.40 | 260.00 | -28.636% | 21 | 579 | -24.462% |
| 2026-02-19 | 364.33 | 364.33 | 364.33 | 364.33 | +6.967% | 5 | 579 | -46.093% |
| 2026-02-12 | 340.60 | 340.60 | 340.60 | 340.60 | +0.457% | 1 | 584 | -42.337% |
| 2026-01-20 | 339.57 | 339.57 | 339.05 | 339.05 | +4.329% | 2 | 584 | -42.073% |
| 2026-01-16 | 324.79 | 324.98 | 324.79 | 324.98 | -9.274% | 17 | 584 | -39.566% |
| 2025-09-04 | 358.20 | 358.20 | 358.20 | 358.20 | -7.847% | 6 | 509 | -45.170% |
| 2025-07-08 | 387.88 | 388.70 | 387.88 | 388.70 | -4.639% | 6 | 509 | -49.473% |
| 2025-06-30 | 409.15 | 409.15 | 407.61 | 407.61 | -2.718% | 4 | 497 | -51.817% |
| 2025-06-24 | 419.00 | 419.00 | 419.00 | 419.00 | -5.418% | 10 | 493 | -53.126% |
| 2025-05-20 | 436.97 | 443.00 | 435.10 | 443.00 | -1.439% | 6 | 493 | -55.666% |
| 2025-05-13 | 453.66 | 453.66 | 447.05 | 449.47 | -3.257% | 20 | 491 | -56.304% |
| 2025-05-12 | 464.60 | 464.60 | 464.60 | 464.60 | -10.203% | 1 | 491 | -57.727% |
| 2025-05-08 | 517.39 | 517.39 | 517.39 | 517.39 | -5.931% | 1 | 491 | -62.040% |
| 2025-05-06 | 550.01 | 550.01 | 550.01 | 550.01 | -2.352% | 1 | 492 | -64.292% |
| 2025-04-25 | 563.26 | 563.26 | 563.26 | 563.26 | -1.182% | 2 | 491 | -65.132% |
| 2025-04-24 | 570.00 | 570.00 | 570.00 | 570.00 | -3.242% | 26 | 491 | -65.544% |
| 2025-04-23 | 589.10 | 589.10 | 589.10 | 589.10 | -0.394% | 1 | 465 | -66.661% |
| 2025-04-11 | 591.43 | 591.43 | 591.43 | 591.43 | -15.196% | 2 | 464 | -66.792% |
| 2025-04-07 | 697.41 | 697.41 | 697.41 | 697.41 | +85.555% | 1 | 463 | -71.839% |
| 2025-02-19 | 375.85 | 375.85 | 375.85 | 375.85 | -6.451% | 4 | 463 | -47.745% |
| 2025-01-27 | 401.77 | 401.77 | 401.77 | 401.77 | +9.935% | 1 | 467 | -51.116% |
| 2024-12-26 | 365.46 | 365.46 | 365.46 | 365.46 | -5.663% | 1 | 468 | -46.260% |
| 2024-12-23 | 383.87 | 387.40 | 383.87 | 387.40 | +5.283% | 6 | 468 | -49.303% |
| 2024-12-16 | 368.84 | 368.84 | 367.96 | 367.96 | -0.212% | 6 | 468 | -46.625% |
| 2024-12-04 | 368.74 | 368.74 | 368.74 | 368.74 | -1.097% | 3 | 474 | -46.738% |
| 2024-12-03 | 373.08 | 373.08 | 372.83 | 372.83 | -0.579% | 3 | 474 | -47.322% |
| 2024-11-11 | 377.00 | 377.00 | 375.00 | 375.00 | -3.101% | 4 | 474 | -47.627% |
| 2024-11-07 | 387.00 | 387.00 | 387.00 | 387.00 | +0.546% | 2 | 0 | -49.251% |
| 2024-11-06 | 384.90 | 384.90 | 384.90 | 384.90 | -15.119% | 6 | 0 | -48.974% |
| 2024-11-01 | 453.46 | 453.46 | 453.46 | 453.46 | -0.303% | 2 | 0 | -56.689% |
| 2024-10-21 | 453.17 | 454.84 | 453.17 | 454.84 | -14.422% | 8 | 0 | -56.820% |
| 2024-10-03 | 531.49 | 531.49 | 531.49 | 531.49 | +1.445% | 2 | 0 | -63.047% |
| 2024-09-19 | 523.92 | 523.92 | 523.92 | 523.92 | -14.123% | 2 | 0 | -62.513% |
| 2024-09-11 | 610.08 | 610.08 | 610.08 | 610.08 | +8.293% | 2 | 0 | -67.808% |
| 2024-09-05 | 563.36 | 563.36 | 563.36 | 563.36 | +9.280% | 12 | 0 | -65.138% |
| 2024-08-29 | 515.52 | 515.52 | 515.52 | 515.52 | +2.055% | 2 | 0 | -61.903% |
| 2024-08-20 | 505.14 | 505.14 | 505.14 | 505.14 | -3.285% | 2 | 0 | -61.120% |
| 2024-08-15 | 526.00 | 526.00 | 522.30 | 522.30 | +4.648% | 40 | 0 | -62.397% |
| 2024-06-27 | 499.10 | 499.10 | 499.10 | 499.10 | +0.358% | 2 | 0 | -60.649% |
| 2024-06-26 | 497.32 | 497.32 | 497.32 | 497.32 | -0.920% | 2 | 0 | -60.508% |
| 2024-06-21 | 501.94 | 501.94 | 501.94 | 501.94 | +1.128% | 2 | 0 | -60.872% |
| 2024-06-18 | 496.34 | 496.34 | 496.34 | 496.34 | -1.520% | 2 | 0 | -60.430% |
| 2024-06-17 | 504.00 | 504.00 | 504.00 | 504.00 | +0.251% | 2 | 0 | -61.032% |
| 2024-06-11 | 502.74 | 502.74 | 502.74 | 502.74 | -3.505% | 2 | 0 | -60.934% |
| 2024-06-05 | 521.00 | 521.00 | 521.00 | 521.00 | +1.228% | 2 | 0 | -62.303% |
| 2024-05-28 | 513.73 | 514.68 | 513.48 | 514.68 | -12.773% | 12 | 0 | -61.840% |
| 2024-03-18 | 590.05 | 590.05 | 590.05 | 590.05 | 0.000% | 2 | 0 | -66.715% |