SPX291221P05900000
SPX Dec 21 2029 5900.00 Put
optionOPRA
EODOct 19, 2026
259.00USD+5.285%(+13.00)30Vol443OI
SPX291221P05900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 259.00 | 259.00 | 259.00 | 259.00 | +5.285% | 30 | 443 | 0.000% |
| 2026-10-09 | 246.89 | 246.89 | 246.00 | 246.00 | -1.690% | 2 | 443 | +5.285% |
| 2026-09-28 | 250.15 | 250.23 | 250.15 | 250.23 | -6.610% | 2 | 443 | +3.505% |
| 2026-09-11 | 267.83 | 267.94 | 267.83 | 267.94 | -2.072% | 2 | 443 | -3.337% |
| 2026-09-08 | 273.57 | 273.61 | 273.57 | 273.61 | -3.174% | 2 | 442 | -5.340% |
| 2026-08-31 | 283.65 | 283.79 | 282.40 | 282.58 | -1.875% | 4 | 442 | -8.345% |
| 2026-08-27 | 287.98 | 287.98 | 287.98 | 287.98 | -3.047% | 1 | 441 | -10.063% |
| 2026-08-17 | 297.48 | 297.48 | 297.03 | 297.03 | +1.545% | 2 | 441 | -12.803% |
| 2026-08-07 | 292.66 | 292.66 | 292.51 | 292.51 | -0.945% | 2 | 441 | -11.456% |
| 2026-08-06 | 293.36 | 295.30 | 293.36 | 295.30 | -0.300% | 2 | 441 | -12.293% |
| 2026-08-05 | 296.53 | 296.76 | 295.82 | 296.19 | -1.036% | 40 | 446 | -12.556% |
| 2026-08-04 | 304.70 | 304.70 | 299.29 | 299.29 | -3.124% | 6 | 445 | -13.462% |
| 2026-08-03 | 309.30 | 309.30 | 308.94 | 308.94 | -8.373% | 10 | 448 | -16.165% |
| 2026-07-23 | 337.43 | 337.43 | 337.17 | 337.17 | +4.300% | 4 | 448 | -23.184% |
| 2026-07-22 | 323.21 | 323.27 | 323.21 | 323.27 | -0.336% | 2 | 447 | -19.881% |
| 2026-07-13 | 324.36 | 324.36 | 324.36 | 324.36 | -2.542% | 1 | 447 | -20.150% |
| 2026-07-02 | 332.91 | 333.32 | 332.57 | 332.82 | +0.081% | 4 | 447 | -22.180% |
| 2026-06-22 | 332.55 | 332.55 | 332.55 | 332.55 | +0.684% | 1 | 446 | -22.117% |
| 2026-06-16 | 327.47 | 336.80 | 327.47 | 330.29 | +0.858% | 5 | 447 | -21.584% |
| 2026-06-15 | 327.23 | 327.48 | 327.23 | 327.48 | -6.271% | 2 | 447 | -20.911% |
| 2026-06-05 | 349.91 | 349.91 | 347.97 | 349.39 | +7.260% | 102 | 498 | -25.871% |
| 2026-05-26 | 325.74 | 325.74 | 325.74 | 325.74 | -3.627% | 1 | 497 | -20.489% |
| 2026-05-21 | 338.00 | 338.00 | 338.00 | 338.00 | -0.804% | 4 | 497 | -23.373% |
| 2026-05-14 | 340.74 | 340.74 | 340.74 | 340.74 | -10.040% | 1 | 497 | -23.989% |
| 2026-05-04 | 378.69 | 378.77 | 378.69 | 378.77 | +1.566% | 18 | 488 | -31.621% |
| 2026-05-01 | 372.80 | 372.93 | 372.80 | 372.93 | -0.764% | 10 | 483 | -30.550% |
| 2026-04-30 | 387.01 | 387.01 | 375.80 | 375.80 | -4.834% | 26 | 483 | -31.080% |
| 2026-04-29 | 392.81 | 395.02 | 392.29 | 394.89 | -0.144% | 76 | 466 | -34.412% |
| 2026-04-28 | 396.81 | 398.73 | 395.39 | 395.46 | -0.209% | 163 | 428 | -34.507% |
| 2026-04-24 | 396.37 | 396.37 | 396.29 | 396.29 | -0.517% | 2 | 404 | -34.644% |
| 2026-04-23 | 399.67 | 399.67 | 398.35 | 398.35 | -0.807% | 18 | 405 | -34.982% |
| 2026-04-22 | 401.76 | 401.76 | 401.57 | 401.59 | -0.803% | 4 | 405 | -35.506% |
| 2026-04-17 | 401.46 | 405.03 | 401.46 | 404.84 | -2.683% | 51 | 405 | -36.024% |
| 2026-04-16 | 416.00 | 416.00 | 416.00 | 416.00 | -18.463% | 1 | 396 | -37.740% |
| 2026-03-19 | 510.57 | 510.57 | 510.20 | 510.20 | +9.332% | 2 | 397 | -49.236% |
| 2026-02-23 | 466.65 | 466.65 | 466.65 | 466.65 | -1.592% | 1 | 395 | -44.498% |
| 2026-02-19 | 474.20 | 474.20 | 474.20 | 474.20 | +13.337% | 1 | 395 | -45.382% |
| 2026-01-16 | 421.88 | 421.88 | 418.40 | 418.40 | -0.537% | 3 | 395 | -38.098% |
| 2026-01-07 | 420.66 | 420.66 | 420.66 | 420.66 | +0.636% | 1 | 395 | -38.430% |
| 2025-12-23 | 423.90 | 423.90 | 418.00 | 418.00 | -7.940% | 11 | 395 | -38.038% |
| 2025-12-16 | 454.05 | 454.05 | 454.05 | 454.05 | -8.091% | 7 | 396 | -42.958% |
| 2025-11-19 | 494.02 | 494.02 | 494.02 | 494.02 | +12.695% | 1 | 396 | -47.573% |
| 2025-10-08 | 438.37 | 438.37 | 438.37 | 438.37 | -1.361% | 1 | 395 | -40.917% |
| 2025-10-07 | 442.85 | 444.42 | 442.85 | 444.42 | -5.223% | 2 | 394 | -41.722% |
| 2025-09-09 | 468.33 | 468.91 | 468.33 | 468.91 | -3.375% | 2 | 394 | -44.766% |
| 2025-08-21 | 485.29 | 485.29 | 485.29 | 485.29 | -2.201% | 1 | 393 | -46.630% |
| 2025-07-17 | 497.87 | 497.87 | 496.18 | 496.21 | -0.545% | 10 | 393 | -47.804% |
| 2025-07-15 | 497.08 | 498.93 | 497.08 | 498.93 | -0.354% | 6 | 398 | -48.089% |
| 2025-07-11 | 500.70 | 500.70 | 500.70 | 500.70 | -3.907% | 1 | 401 | -48.272% |
| 2025-07-02 | 520.95 | 521.06 | 520.95 | 521.06 | -2.921% | 2 | 402 | -50.294% |
| 2025-06-26 | 544.56 | 544.56 | 536.74 | 536.74 | -6.587% | 8 | 402 | -51.746% |
| 2025-06-04 | 574.59 | 574.59 | 574.59 | 574.59 | -0.693% | 2 | 404 | -54.924% |
| 2025-05-30 | 598.91 | 598.91 | 578.60 | 578.60 | -1.248% | 8 | 404 | -55.237% |
| 2025-05-29 | 585.91 | 585.91 | 585.91 | 585.91 | +2.301% | 86 | 408 | -55.795% |
| 2025-05-19 | 572.73 | 572.73 | 572.73 | 572.73 | -1.731% | 5 | 322 | -54.778% |
| 2025-05-15 | 582.82 | 582.82 | 582.82 | 582.82 | +0.909% | 1 | 322 | -55.561% |
| 2025-05-14 | 583.84 | 583.84 | 577.57 | 577.57 | -4.376% | 8 | 321 | -55.157% |
| 2025-05-12 | 604.00 | 604.00 | 604.00 | 604.00 | -15.326% | 1 | 316 | -57.119% |
| 2025-05-01 | 713.32 | 713.32 | 713.32 | 713.32 | -11.176% | 1 | 317 | -63.691% |
| 2025-04-17 | 808.02 | 811.76 | 793.61 | 803.07 | +31.941% | 11 | 320 | -67.749% |
| 2025-03-26 | 608.66 | 608.66 | 608.66 | 608.66 | +10.665% | 19 | 320 | -57.448% |
| 2025-02-25 | 538.20 | 550.00 | 538.20 | 550.00 | +12.133% | 2 | 319 | -52.909% |
| 2025-02-20 | 490.49 | 490.49 | 490.49 | 490.49 | +0.305% | 1 | 319 | -47.196% |
| 2025-02-13 | 489.00 | 489.00 | 489.00 | 489.00 | -4.118% | 2 | 319 | -47.035% |
| 2025-02-04 | 510.00 | 510.00 | 510.00 | 510.00 | -3.097% | 2 | 319 | -49.216% |
| 2025-01-10 | 526.30 | 526.30 | 526.30 | 526.30 | -0.095% | 2 | 270 | -50.789% |
| 2025-01-02 | 509.11 | 526.80 | 509.11 | 526.80 | +3.027% | 2 | 269 | -50.835% |
| 2024-12-23 | 513.67 | 513.67 | 511.32 | 511.32 | +2.770% | 10 | 175 | -49.347% |
| 2024-12-12 | 497.54 | 497.54 | 497.54 | 497.54 | +2.658% | 19 | 165 | -47.944% |
| 2024-12-05 | 481.48 | 484.71 | 481.48 | 484.66 | -1.287% | 28 | 165 | -46.560% |
| 2024-11-29 | 491.41 | 491.41 | 490.98 | 490.98 | -5.668% | 8 | 146 | -47.248% |
| 2024-11-20 | 520.48 | 520.48 | 520.48 | 520.48 | +0.888% | 2 | 0 | -50.238% |
| 2024-11-15 | 512.00 | 517.00 | 512.00 | 515.90 | +4.581% | 40 | 0 | -49.796% |
| 2024-11-11 | 493.30 | 493.30 | 493.30 | 493.30 | -1.053% | 2 | 0 | -47.496% |
| 2024-11-08 | 507.20 | 507.20 | 498.55 | 498.55 | -2.322% | 4 | 0 | -48.049% |
| 2024-11-07 | 510.31 | 510.40 | 510.31 | 510.40 | +0.128% | 6 | 0 | -49.255% |
| 2024-11-06 | 524.00 | 524.00 | 509.75 | 509.75 | -11.348% | 42 | 0 | -49.191% |
| 2024-10-30 | 575.00 | 575.00 | 575.00 | 575.00 | +1.680% | 2 | 0 | -54.957% |
| 2024-10-29 | 565.90 | 565.90 | 565.40 | 565.50 | -1.738% | 40 | 0 | -54.200% |
| 2024-10-25 | 574.70 | 575.80 | 574.00 | 575.50 | -1.117% | 70 | 0 | -54.996% |
| 2024-10-22 | 582.00 | 582.00 | 582.00 | 582.00 | -1.506% | 40 | 0 | -55.498% |
| 2024-10-21 | 589.00 | 591.40 | 588.80 | 590.90 | -1.418% | 40 | 0 | -56.169% |
| 2024-10-17 | 600.00 | 600.00 | 598.70 | 599.40 | +0.515% | 40 | 0 | -56.790% |
| 2024-10-14 | 596.33 | 596.33 | 596.33 | 596.33 | -11.432% | 2 | 0 | -56.568% |
| 2024-10-01 | 673.30 | 673.30 | 673.30 | 673.30 | +0.852% | 2 | 0 | -61.533% |
| 2024-08-29 | 667.61 | 667.61 | 667.61 | 667.61 | +2.966% | 2 | 0 | -61.205% |
| 2024-08-22 | 648.38 | 648.38 | 648.38 | 648.38 | 0.000% | 2 | 0 | -60.054% |