SPX291221P05700000
SPX Dec 21 2029 5700.00 Put
optionOPRA
InactiveOct 7, 2026
228.00USD-6.173%(-15.00)1Vol500OI
SPX291221P05700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 228.00 | 228.00 | 228.00 | 228.00 | -6.173% | 1 | 500 | 0.000% |
| 2026-09-02 | 243.00 | 243.00 | 243.00 | 243.00 | -2.370% | 20 | 466 | -6.173% |
| 2026-09-01 | 248.90 | 248.90 | 248.90 | 248.90 | -5.773% | 40 | 434 | -8.397% |
| 2026-08-17 | 265.48 | 265.48 | 264.15 | 264.15 | -0.019% | 2 | 434 | -13.685% |
| 2026-08-11 | 265.06 | 265.06 | 264.20 | 264.20 | -0.937% | 8 | 431 | -13.702% |
| 2026-08-05 | 265.95 | 266.70 | 265.95 | 266.70 | -4.134% | 10 | 436 | -14.511% |
| 2026-08-03 | 278.47 | 278.47 | 278.20 | 278.20 | -4.333% | 2 | 437 | -18.045% |
| 2026-07-31 | 295.05 | 295.69 | 290.80 | 290.80 | -3.360% | 42 | 458 | -21.596% |
| 2026-06-18 | 301.61 | 301.61 | 300.91 | 300.91 | -5.730% | 6 | 458 | -24.230% |
| 2026-06-05 | 316.33 | 319.97 | 315.76 | 319.20 | +4.793% | 264 | 326 | -28.571% |
| 2026-05-21 | 304.60 | 304.60 | 304.60 | 304.60 | -13.660% | 4 | 326 | -25.148% |
| 2026-04-27 | 352.79 | 352.79 | 352.79 | 352.79 | -2.689% | 1 | 314 | -35.372% |
| 2026-04-17 | 362.70 | 362.70 | 362.26 | 362.54 | -21.915% | 32 | 314 | -37.110% |
| 2026-03-20 | 465.05 | 465.05 | 464.29 | 464.29 | +8.804% | 2 | 322 | -50.893% |
| 2026-02-19 | 426.72 | 426.72 | 426.72 | 426.72 | +0.405% | 1 | 322 | -46.569% |
| 2026-02-05 | 425.00 | 425.00 | 425.00 | 425.00 | +11.972% | 1 | 323 | -46.353% |
| 2026-01-22 | 381.91 | 381.91 | 379.56 | 379.56 | -23.132% | 2 | 322 | -39.930% |
| 2026-01-21 | 493.78 | 493.78 | 493.78 | 493.78 | +21.105% | 1 | 322 | -53.826% |
| 2026-01-20 | 399.14 | 407.73 | 397.48 | 407.73 | +6.792% | 5 | 322 | -44.081% |
| 2026-01-16 | 381.46 | 381.80 | 381.46 | 381.80 | +0.084% | 15 | 319 | -40.283% |
| 2026-01-15 | 376.33 | 381.48 | 376.33 | 381.48 | -3.237% | 23 | 319 | -40.233% |
| 2025-11-11 | 394.24 | 394.24 | 394.24 | 394.24 | -2.935% | 2 | 325 | -42.167% |
| 2025-11-04 | 406.16 | 406.16 | 406.16 | 406.16 | -9.325% | 2 | 325 | -43.864% |
| 2025-10-16 | 447.93 | 447.93 | 447.93 | 447.93 | +13.185% | 2 | 325 | -49.099% |
| 2025-10-10 | 395.75 | 395.75 | 395.75 | 395.75 | +0.263% | 2 | 325 | -42.388% |
| 2025-10-08 | 394.71 | 394.71 | 394.71 | 394.71 | -6.220% | 2 | 325 | -42.236% |
| 2025-08-28 | 420.89 | 420.89 | 420.89 | 420.89 | -1.237% | 2 | 325 | -45.829% |
| 2025-08-12 | 426.16 | 426.16 | 426.16 | 426.16 | -5.759% | 5 | 323 | -46.499% |
| 2025-08-04 | 452.20 | 452.20 | 452.20 | 452.20 | +6.255% | 4 | 323 | -49.580% |
| 2025-07-31 | 419.87 | 425.58 | 419.87 | 425.58 | -7.507% | 10 | 319 | -46.426% |
| 2025-07-08 | 460.12 | 460.12 | 460.12 | 460.12 | -8.559% | 1 | 309 | -50.448% |
| 2025-06-03 | 503.10 | 503.19 | 503.10 | 503.19 | -3.018% | 2 | 309 | -54.689% |
| 2025-05-19 | 519.10 | 519.10 | 518.85 | 518.85 | +0.963% | 2 | 308 | -56.057% |
| 2025-05-16 | 513.90 | 513.90 | 513.90 | 513.90 | -5.212% | 2 | 308 | -55.633% |
| 2025-05-12 | 542.16 | 542.16 | 542.16 | 542.16 | -15.414% | 5 | 308 | -57.946% |
| 2025-05-06 | 640.96 | 640.96 | 640.96 | 640.96 | -12.139% | 1 | 303 | -64.428% |
| 2025-04-10 | 795.50 | 795.50 | 729.52 | 729.52 | -11.278% | 2 | 253 | -68.747% |
| 2025-04-07 | 822.25 | 822.25 | 822.25 | 822.25 | +39.838% | 1 | 254 | -72.271% |
| 2025-04-01 | 588.00 | 588.00 | 588.00 | 588.00 | -2.142% | 1 | 254 | -61.224% |
| 2025-03-11 | 600.87 | 600.87 | 600.87 | 600.87 | +8.991% | 1 | 254 | -62.055% |
| 2025-03-06 | 550.50 | 551.30 | 550.30 | 551.30 | +24.467% | 25 | 130 | -58.643% |
| 2024-12-13 | 442.93 | 442.93 | 442.93 | 442.93 | +0.081% | 40 | 130 | -48.525% |
| 2024-11-25 | 442.57 | 442.57 | 442.57 | 442.57 | -5.510% | 2 | 130 | -48.483% |
| 2024-11-21 | 468.38 | 468.38 | 468.38 | 468.38 | +4.783% | 40 | 0 | -51.322% |
| 2024-11-12 | 445.60 | 447.00 | 445.60 | 447.00 | +0.495% | 50 | 0 | -48.993% |
| 2024-11-11 | 444.80 | 444.80 | 444.80 | 444.80 | -3.388% | 2 | 0 | -48.741% |
| 2024-11-07 | 460.40 | 460.40 | 460.40 | 460.40 | +0.744% | 2 | 0 | -50.478% |
| 2024-11-06 | 467.47 | 467.47 | 457.00 | 457.00 | -15.931% | 8 | 0 | -50.109% |
| 2024-11-04 | 543.60 | 543.60 | 543.60 | 543.60 | +3.576% | 2 | 0 | -58.057% |
| 2024-10-23 | 524.83 | 524.83 | 524.83 | 524.83 | -4.420% | 2 | 0 | -56.557% |
| 2024-10-17 | 547.70 | 549.20 | 547.60 | 549.10 | +0.358% | 50 | 0 | -58.478% |
| 2024-10-15 | 547.14 | 547.14 | 547.14 | 547.14 | -2.705% | 2 | 0 | -58.329% |
| 2024-10-10 | 562.35 | 562.35 | 562.35 | 562.35 | -2.897% | 2 | 0 | -59.456% |
| 2024-10-07 | 579.13 | 579.13 | 579.13 | 579.13 | -6.350% | 2 | 0 | -60.631% |
| 2024-10-03 | 609.28 | 619.00 | 609.28 | 618.40 | +0.466% | 22 | 0 | -63.131% |
| 2024-10-02 | 615.53 | 615.53 | 615.53 | 615.53 | +1.013% | 2 | 0 | -62.959% |
| 2024-09-24 | 609.36 | 609.36 | 609.36 | 609.36 | -0.105% | 2 | 0 | -62.584% |
| 2024-09-19 | 601.13 | 611.00 | 601.13 | 610.00 | -3.785% | 22 | 0 | -62.623% |
| 2024-09-18 | 628.00 | 636.00 | 627.00 | 634.00 | -1.281% | 40 | 0 | -64.038% |
| 2024-09-16 | 642.23 | 642.23 | 642.23 | 642.23 | -0.151% | 2 | 0 | -64.499% |
| 2024-09-13 | 645.00 | 645.00 | 643.20 | 643.20 | -0.093% | 20 | 0 | -64.552% |
| 2024-09-12 | 645.00 | 645.00 | 643.80 | 643.80 | +5.806% | 20 | 0 | -64.585% |
| 2024-08-21 | 599.33 | 608.47 | 599.33 | 608.47 | -13.551% | 6 | 0 | -62.529% |
| 2024-08-08 | 703.85 | 703.85 | 703.85 | 703.85 | +22.158% | 2 | 0 | -67.607% |
| 2024-07-22 | 576.18 | 576.18 | 576.18 | 576.18 | +0.996% | 2 | 0 | -60.429% |
| 2024-07-15 | 568.80 | 570.50 | 568.80 | 570.50 | -3.055% | 20 | 0 | -60.035% |
| 2024-06-24 | 588.48 | 588.48 | 588.48 | 588.48 | 0.000% | 2 | 0 | -61.256% |