SPX291221P06100000
SPX Dec 21 2029 6100.00 Put
optionOPRA
EODOct 28, 2026
282.32USD-5.918%(-17.76)3Vol1,019OI
SPX291221P06100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 284.01 | 284.01 | 282.32 | 282.32 | -5.918% | 3 | 1,018 | 0.000% |
| 2026-10-23 | 300.08 | 300.08 | 300.08 | 300.08 | +3.558% | 1 | 1,017 | -5.918% |
| 2026-10-16 | 289.77 | 289.77 | 289.77 | 289.77 | +4.705% | 1 | 817 | -2.571% |
| 2026-09-28 | 276.75 | 276.75 | 276.75 | 276.75 | -7.370% | 1 | 700 | +2.013% |
| 2026-09-15 | 298.77 | 298.77 | 298.77 | 298.77 | -8.158% | 1 | 701 | -5.506% |
| 2026-08-11 | 325.31 | 325.31 | 325.31 | 325.31 | +1.358% | 1 | 600 | -13.215% |
| 2026-08-10 | 320.99 | 320.99 | 320.95 | 320.95 | -1.513% | 2 | 599 | -12.036% |
| 2026-08-07 | 325.88 | 325.88 | 325.88 | 325.88 | +0.218% | 1 | 599 | -13.367% |
| 2026-08-06 | 325.30 | 325.30 | 325.17 | 325.17 | -1.161% | 2 | 598 | -13.178% |
| 2026-08-05 | 328.28 | 328.99 | 327.10 | 328.99 | -8.324% | 30 | 583 | -14.186% |
| 2026-07-31 | 369.91 | 371.31 | 358.65 | 358.86 | -2.047% | 62 | 562 | -21.329% |
| 2026-07-30 | 366.18 | 366.80 | 365.72 | 366.36 | +2.766% | 84 | 562 | -22.939% |
| 2026-07-21 | 356.27 | 356.50 | 356.27 | 356.50 | +0.792% | 10 | 557 | -20.808% |
| 2026-07-14 | 353.70 | 353.70 | 353.70 | 353.70 | -1.476% | 8 | 557 | -20.181% |
| 2026-07-13 | 359.00 | 359.00 | 359.00 | 359.00 | -2.076% | 2 | 557 | -21.359% |
| 2026-07-07 | 366.61 | 366.61 | 366.61 | 366.61 | +1.304% | 1 | 556 | -22.992% |
| 2026-07-01 | 361.89 | 361.89 | 361.89 | 361.89 | -5.264% | 1 | 555 | -21.987% |
| 2026-06-12 | 382.00 | 382.00 | 382.00 | 382.00 | -0.115% | 1 | 554 | -26.094% |
| 2026-06-05 | 389.82 | 389.82 | 382.44 | 382.44 | +6.168% | 28 | 541 | -26.179% |
| 2026-05-29 | 363.89 | 363.89 | 360.22 | 360.22 | -14.190% | 105 | 481 | -21.626% |
| 2026-05-04 | 419.93 | 419.93 | 419.79 | 419.79 | +0.693% | 2 | 580 | -32.747% |
| 2026-05-01 | 413.61 | 416.90 | 413.39 | 416.90 | -3.927% | 32 | 564 | -32.281% |
| 2026-04-29 | 433.96 | 433.96 | 433.94 | 433.94 | -0.886% | 18 | 564 | -34.940% |
| 2026-04-28 | 440.77 | 441.27 | 437.82 | 437.82 | -0.939% | 54 | 560 | -35.517% |
| 2026-04-23 | 441.46 | 442.06 | 441.46 | 441.97 | -0.453% | 12 | 560 | -36.122% |
| 2026-04-22 | 444.25 | 444.25 | 443.98 | 443.98 | -0.457% | 2 | 560 | -36.412% |
| 2026-04-17 | 445.57 | 446.02 | 445.57 | 446.02 | -18.922% | 16 | 560 | -36.702% |
| 2026-04-01 | 550.11 | 550.11 | 550.11 | 550.11 | -1.026% | 100 | 564 | -48.679% |
| 2026-03-23 | 555.81 | 555.81 | 555.81 | 555.81 | +3.251% | 1 | 641 | -49.206% |
| 2026-03-10 | 538.31 | 538.31 | 538.31 | 538.31 | -0.109% | 200 | 641 | -47.554% |
| 2026-03-06 | 541.30 | 541.30 | 538.90 | 538.90 | +6.374% | 7 | 441 | -47.612% |
| 2026-02-12 | 506.61 | 506.61 | 506.61 | 506.61 | +8.796% | 1 | 441 | -44.273% |
| 2026-01-28 | 465.65 | 465.65 | 465.65 | 465.65 | +0.818% | 3 | 440 | -39.371% |
| 2026-01-16 | 461.87 | 461.87 | 461.87 | 461.87 | -5.065% | 1 | 442 | -38.875% |
| 2025-12-12 | 486.51 | 486.51 | 486.51 | 486.51 | +2.706% | 1 | 442 | -41.970% |
| 2025-11-03 | 473.69 | 473.69 | 473.69 | 473.69 | -1.325% | 1 | 441 | -40.400% |
| 2025-10-31 | 481.78 | 481.78 | 479.71 | 480.05 | -10.100% | 102 | 441 | -41.189% |
| 2025-10-10 | 533.98 | 533.98 | 533.98 | 533.98 | +8.993% | 1 | 408 | -47.129% |
| 2025-09-26 | 489.92 | 489.92 | 489.92 | 489.92 | -2.366% | 1 | 408 | -42.374% |
| 2025-09-15 | 501.79 | 501.79 | 501.79 | 501.79 | -0.987% | 1 | 409 | -43.737% |
| 2025-09-11 | 506.79 | 506.79 | 506.79 | 506.79 | -1.558% | 5 | 408 | -44.293% |
| 2025-08-14 | 514.81 | 514.81 | 514.81 | 514.81 | -3.507% | 2 | 413 | -45.160% |
| 2025-08-11 | 534.16 | 534.16 | 533.52 | 533.52 | -0.489% | 7 | 415 | -47.084% |
| 2025-07-23 | 536.14 | 536.14 | 536.14 | 536.14 | -13.042% | 2 | 410 | -47.342% |
| 2025-06-18 | 624.69 | 626.10 | 616.55 | 616.55 | -24.788% | 3 | 407 | -54.210% |
| 2025-04-15 | 819.75 | 819.75 | 819.75 | 819.75 | -2.573% | 3 | 407 | -65.560% |
| 2025-04-09 | 841.40 | 841.40 | 841.40 | 841.40 | -14.143% | 1 | 407 | -66.446% |
| 2025-04-08 | 898.99 | 980.00 | 898.99 | 980.00 | +1.031% | 3 | 407 | -71.192% |
| 2025-04-04 | 969.00 | 970.00 | 969.00 | 970.00 | +44.688% | 4 | 407 | -70.895% |
| 2025-03-26 | 670.41 | 670.41 | 670.41 | 670.41 | +5.917% | 19 | 409 | -57.888% |
| 2025-02-28 | 632.96 | 632.96 | 632.96 | 632.96 | +3.625% | 2 | 428 | -55.397% |
| 2025-02-25 | 610.82 | 610.82 | 610.82 | 610.82 | +7.416% | 1 | 426 | -53.780% |
| 2025-02-21 | 561.03 | 588.18 | 561.03 | 568.65 | +6.264% | 100 | 426 | -50.353% |
| 2025-02-18 | 534.11 | 535.13 | 534.11 | 535.13 | -0.711% | 3 | 426 | -47.243% |
| 2025-02-14 | 538.96 | 538.96 | 538.96 | 538.96 | -0.377% | 2 | 422 | -47.618% |
| 2025-02-13 | 545.21 | 545.21 | 541.00 | 541.00 | -1.601% | 2 | 420 | -47.815% |
| 2025-02-11 | 549.80 | 549.80 | 549.80 | 549.80 | -1.399% | 2 | 420 | -48.650% |
| 2025-01-07 | 554.70 | 558.00 | 554.70 | 557.60 | +4.635% | 10 | 420 | -49.369% |
| 2024-12-26 | 535.60 | 536.20 | 532.90 | 532.90 | -1.077% | 20 | 410 | -47.022% |
| 2024-12-24 | 538.60 | 538.70 | 538.60 | 538.70 | -0.792% | 10 | 380 | -47.592% |
| 2024-12-18 | 537.70 | 543.00 | 537.70 | 543.00 | +1.042% | 12 | 380 | -48.007% |
| 2024-12-16 | 537.60 | 537.80 | 537.00 | 537.40 | -1.879% | 10 | 370 | -47.466% |
| 2024-12-12 | 547.69 | 547.69 | 547.69 | 547.69 | +0.660% | 19 | 370 | -48.453% |
| 2024-12-11 | 544.10 | 544.10 | 544.10 | 544.10 | +1.479% | 1 | 351 | -48.112% |
| 2024-12-06 | 536.17 | 536.17 | 536.17 | 536.17 | -0.099% | 4 | 50 | -47.345% |
| 2024-12-05 | 536.00 | 536.70 | 535.90 | 536.70 | -0.186% | 10 | 50 | -47.397% |
| 2024-12-04 | 537.90 | 538.00 | 537.00 | 537.70 | -1.267% | 10 | 40 | -47.495% |
| 2024-12-02 | 544.80 | 545.10 | 544.50 | 544.60 | -0.783% | 10 | 30 | -48.160% |
| 2024-11-29 | 548.70 | 549.70 | 548.70 | 548.90 | +0.568% | 20 | 0 | -48.566% |
| 2024-11-25 | 545.10 | 546.20 | 545.00 | 545.80 | -3.193% | 20 | 0 | -48.274% |
| 2024-11-07 | 563.80 | 563.80 | 563.80 | 563.80 | +0.231% | 4 | 0 | -49.926% |
| 2024-11-06 | 562.40 | 562.50 | 562.40 | 562.50 | -11.156% | 8 | 0 | -49.810% |
| 2024-10-25 | 633.13 | 633.13 | 633.13 | 633.13 | -31.749% | 2 | 0 | -55.409% |
| 2024-08-05 | 927.65 | 927.65 | 927.65 | 927.65 | +36.249% | 4 | 0 | -69.566% |
| 2024-07-11 | 680.85 | 680.85 | 680.85 | 680.85 | 0.000% | 8 | 0 | -58.534% |