SPX291221P05800000
SPX Dec 21 2029 5800.00 Put
optionOPRA
InactiveSep 1, 2026
267.28USD-8.713%(-25.51)2Vol658OI
SPX291221P05800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-01 | 267.28 | 267.28 | 267.28 | 267.28 | -8.713% | 2 | 584 | 0.000% |
| 2026-08-03 | 293.21 | 293.21 | 292.79 | 292.79 | -12.030% | 20 | 574 | -8.713% |
| 2026-06-05 | 331.73 | 332.97 | 331.55 | 332.83 | +3.685% | 84 | 608 | -19.695% |
| 2026-05-21 | 321.00 | 321.00 | 321.00 | 321.00 | -13.895% | 5 | 607 | -16.735% |
| 2026-04-29 | 370.17 | 372.80 | 370.17 | 372.80 | -0.496% | 4 | 607 | -28.305% |
| 2026-04-28 | 376.99 | 377.13 | 374.33 | 374.66 | -2.430% | 20 | 605 | -28.661% |
| 2026-04-17 | 382.37 | 384.15 | 382.00 | 383.99 | -21.022% | 68 | 595 | -30.394% |
| 2026-03-19 | 486.20 | 487.30 | 486.20 | 486.20 | +13.070% | 4 | 604 | -45.027% |
| 2026-02-12 | 430.00 | 430.00 | 430.00 | 430.00 | +2.891% | 2 | 601 | -37.842% |
| 2026-01-29 | 431.61 | 431.61 | 417.92 | 417.92 | +4.420% | 6 | 603 | -36.045% |
| 2026-01-22 | 400.69 | 400.69 | 400.23 | 400.23 | +0.727% | 2 | 604 | -33.218% |
| 2026-01-09 | 397.34 | 397.34 | 397.34 | 397.34 | -7.938% | 1 | 603 | -32.733% |
| 2025-12-16 | 431.60 | 431.60 | 431.60 | 431.60 | -6.162% | 7 | 603 | -38.072% |
| 2025-11-18 | 462.28 | 462.28 | 459.94 | 459.94 | +11.382% | 2 | 603 | -41.888% |
| 2025-09-19 | 412.94 | 412.94 | 412.94 | 412.94 | -8.131% | 1 | 475 | -35.274% |
| 2025-09-04 | 449.49 | 449.49 | 449.49 | 449.49 | +0.002% | 1 | 349 | -40.537% |
| 2025-08-12 | 449.48 | 449.48 | 449.48 | 449.48 | -4.197% | 5 | 348 | -40.536% |
| 2025-07-18 | 471.86 | 471.86 | 469.17 | 469.17 | -2.670% | 151 | 343 | -43.031% |
| 2025-07-08 | 482.04 | 482.04 | 482.04 | 482.04 | -6.358% | 1 | 192 | -44.552% |
| 2025-06-16 | 514.77 | 514.77 | 514.77 | 514.77 | -1.481% | 1 | 192 | -48.078% |
| 2025-06-11 | 522.51 | 522.51 | 522.51 | 522.51 | -4.381% | 1 | 191 | -48.847% |
| 2025-06-04 | 546.45 | 546.45 | 546.45 | 546.45 | -4.127% | 2 | 192 | -51.088% |
| 2025-05-30 | 569.97 | 569.97 | 569.97 | 569.97 | +3.778% | 6 | 192 | -53.106% |
| 2025-05-14 | 558.50 | 558.50 | 549.22 | 549.22 | -3.791% | 8 | 195 | -51.335% |
| 2025-05-12 | 570.86 | 570.86 | 570.86 | 570.86 | -17.456% | 5 | 189 | -53.179% |
| 2025-04-25 | 691.58 | 691.58 | 691.58 | 691.58 | +19.547% | 2 | 189 | -61.352% |
| 2025-03-05 | 578.50 | 578.50 | 578.50 | 578.50 | +6.837% | 1 | 190 | -53.798% |
| 2025-02-28 | 534.90 | 541.48 | 534.90 | 541.48 | +17.463% | 4 | 190 | -50.639% |
| 2025-02-18 | 460.11 | 460.98 | 460.11 | 460.98 | -4.658% | 3 | 190 | -42.019% |
| 2025-01-10 | 483.50 | 483.50 | 483.50 | 483.50 | -0.439% | 4 | 190 | -44.720% |
| 2024-12-30 | 485.63 | 485.63 | 485.63 | 485.63 | +4.526% | 1 | 188 | -44.962% |
| 2024-12-24 | 464.60 | 464.60 | 464.60 | 464.60 | -4.505% | 1 | 197 | -42.471% |
| 2024-12-23 | 488.77 | 488.77 | 486.52 | 486.52 | -3.122% | 10 | 197 | -45.063% |
| 2024-12-19 | 502.10 | 502.20 | 502.10 | 502.20 | +8.326% | 5 | 187 | -46.778% |
| 2024-12-16 | 463.60 | 463.60 | 463.60 | 463.60 | -2.217% | 20 | 185 | -42.347% |
| 2024-12-12 | 474.11 | 474.11 | 474.11 | 474.11 | +1.651% | 1 | 185 | -43.625% |
| 2024-12-06 | 466.41 | 466.41 | 466.41 | 466.41 | +1.985% | 40 | 184 | -42.694% |
| 2024-12-05 | 457.33 | 457.33 | 457.33 | 457.33 | -2.066% | 7 | 184 | -41.556% |
| 2024-11-29 | 467.36 | 467.36 | 466.98 | 466.98 | -4.892% | 8 | 191 | -42.764% |
| 2024-11-15 | 497.30 | 497.30 | 491.00 | 491.00 | +4.803% | 40 | 0 | -45.564% |
| 2024-11-11 | 468.50 | 468.50 | 468.50 | 468.50 | -2.639% | 2 | 0 | -42.950% |
| 2024-11-08 | 481.60 | 481.60 | 481.10 | 481.20 | -0.949% | 8 | 0 | -44.456% |
| 2024-11-07 | 485.81 | 485.81 | 485.81 | 485.81 | +0.115% | 4 | 0 | -44.983% |
| 2024-11-06 | 481.70 | 485.25 | 481.70 | 485.25 | -13.415% | 4 | 0 | -44.919% |
| 2024-10-21 | 560.43 | 560.43 | 560.43 | 560.43 | -0.449% | 2 | 0 | -52.308% |
| 2024-10-18 | 562.96 | 562.96 | 562.96 | 562.96 | -0.642% | 4 | 0 | -52.522% |
| 2024-10-17 | 566.60 | 566.60 | 566.60 | 566.60 | -2.091% | 4 | 0 | -52.827% |
| 2024-10-16 | 577.90 | 578.70 | 577.90 | 578.70 | -0.224% | 20 | 0 | -53.814% |
| 2024-10-15 | 572.35 | 580.00 | 572.35 | 580.00 | +1.792% | 44 | 0 | -53.917% |
| 2024-10-14 | 571.00 | 572.20 | 569.79 | 569.79 | -2.859% | 22 | 0 | -53.091% |
| 2024-10-11 | 586.35 | 586.56 | 586.35 | 586.56 | -0.372% | 4 | 0 | -54.433% |
| 2024-10-10 | 596.00 | 599.30 | 588.75 | 588.75 | -3.484% | 162 | 0 | -54.602% |
| 2024-10-08 | 608.00 | 610.00 | 608.00 | 610.00 | -5.173% | 20 | 0 | -56.184% |
| 2024-10-01 | 643.28 | 643.28 | 643.28 | 643.28 | -0.034% | 2 | 0 | -58.450% |
| 2024-09-27 | 643.50 | 643.50 | 643.50 | 643.50 | -4.915% | 2 | 0 | -58.465% |
| 2024-09-16 | 676.76 | 676.76 | 676.76 | 676.76 | +8.266% | 2 | 0 | -60.506% |
| 2024-08-20 | 625.09 | 625.09 | 625.09 | 625.09 | +7.428% | 2 | 0 | -57.241% |
| 2024-07-10 | 581.87 | 581.87 | 581.87 | 581.87 | 0.000% | 2 | 0 | -54.065% |