SPX291221P06200000
SPX Dec 21 2029 6200.00 Put
optionOPRA
InactiveSep 18, 2026
309.62USD+0.627%(+1.93)2Vol357OI
SPX291221P06200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 309.6200 | 309.62 | 309.6200 | 309.62 | +0.627% | 2 | 355 | 0.000% |
| 2026-09-17 | 307.6900 | 307.69 | 307.6900 | 307.69 | -6.664% | 1 | 354 | +0.627% |
| 2026-09-01 | 329.6600 | 329.66 | 329.6600 | 329.66 | -4.510% | 1 | 263 | -6.079% |
| 2026-08-19 | 345.2300 | 345.23 | 345.2300 | 345.23 | +1.140% | 1 | 264 | -10.315% |
| 2026-08-17 | 341.6200 | 341.62 | 341.3400 | 341.34 | -0.623% | 2 | 263 | -9.293% |
| 2026-08-12 | 343.6400 | 343.64 | 343.4800 | 343.48 | -0.406% | 2 | 262 | -9.858% |
| 2026-08-11 | 345.9500 | 347.69 | 344.8800 | 344.88 | +2.217% | 4 | 262 | -10.224% |
| 2026-08-10 | 337.5300 | 337.53 | 337.4000 | 337.40 | -1.455% | 2 | 262 | -8.234% |
| 2026-08-07 | 342.5700 | 342.57 | 342.3800 | 342.38 | -1.255% | 2 | 262 | -9.568% |
| 2026-08-06 | 346.7200 | 346.73 | 346.7200 | 346.73 | +0.426% | 2 | 262 | -10.703% |
| 2026-08-05 | 345.9200 | 346.52 | 345.2000 | 345.26 | -1.312% | 32 | 262 | -10.323% |
| 2026-08-04 | 349.8500 | 349.85 | 349.8500 | 349.85 | -7.462% | 10 | 262 | -11.499% |
| 2026-07-22 | 377.6700 | 378.06 | 377.6700 | 378.06 | -11.355% | 2 | 262 | -18.103% |
| 2026-06-11 | 426.4900 | 426.49 | 426.4900 | 426.49 | +5.648% | 1 | 261 | -27.403% |
| 2026-06-05 | 409.2500 | 411.71 | 403.6900 | 403.69 | +6.672% | 44 | 261 | -23.303% |
| 2026-05-29 | 381.7000 | 381.70 | 378.4400 | 378.44 | -1.108% | 5 | 265 | -18.185% |
| 2026-05-28 | 382.6800 | 382.68 | 382.6800 | 382.68 | -0.522% | 1 | 265 | -19.092% |
| 2026-05-26 | 384.6900 | 384.69 | 384.6900 | 384.69 | -8.052% | 1 | 264 | -19.514% |
| 2026-05-12 | 418.3800 | 418.38 | 418.3800 | 418.38 | +2.516% | 1 | 263 | -25.996% |
| 2026-05-11 | 408.1100 | 408.11 | 408.1100 | 408.11 | -3.342% | 1 | 262 | -24.133% |
| 2026-05-07 | 422.2200 | 422.22 | 422.2200 | 422.22 | -0.276% | 1 | 261 | -26.669% |
| 2026-05-06 | 423.3900 | 423.39 | 423.3900 | 423.39 | -4.052% | 2 | 261 | -26.871% |
| 2026-05-04 | 441.5000 | 441.50 | 441.2700 | 441.27 | +0.545% | 18 | 261 | -29.834% |
| 2026-05-01 | 434.9900 | 438.88 | 434.6100 | 438.88 | -5.320% | 13 | 261 | -29.452% |
| 2026-04-23 | 463.5400 | 463.54 | 463.5400 | 463.54 | -1.044% | 1 | 261 | -33.205% |
| 2026-04-17 | 469.3800 | 469.69 | 462.1700 | 468.43 | -10.367% | 19 | 260 | -33.903% |
| 2026-04-09 | 522.6100 | 522.61 | 522.6100 | 522.61 | -4.876% | 1 | 260 | -40.755% |
| 2026-03-10 | 549.4000 | 549.40 | 549.4000 | 549.40 | -3.019% | 1 | 259 | -43.644% |
| 2026-03-06 | 566.5000 | 566.50 | 566.5000 | 566.50 | +16.674% | 3 | 259 | -45.345% |
| 2026-01-26 | 485.5400 | 485.54 | 485.5400 | 485.54 | -0.596% | 1 | 256 | -36.232% |
| 2026-01-16 | 489.0000 | 490.25 | 488.4500 | 488.45 | -1.225% | 4 | 255 | -36.612% |
| 2026-01-05 | 491.8200 | 494.51 | 491.8200 | 494.51 | +1.661% | 2 | 255 | -37.389% |
| 2025-12-24 | 486.4300 | 486.43 | 486.4300 | 486.43 | -4.888% | 1 | 254 | -36.348% |
| 2025-12-19 | 511.4300 | 511.43 | 511.4300 | 511.43 | -2.679% | 1 | 254 | -39.460% |
| 2025-12-16 | 525.5100 | 525.51 | 525.5100 | 525.51 | +2.479% | 1 | 253 | -41.082% |
| 2025-12-01 | 514.5000 | 514.50 | 511.9000 | 512.80 | -8.912% | 4 | 252 | -39.622% |
| 2025-11-18 | 562.9700 | 562.97 | 562.9700 | 562.97 | +5.891% | 1 | 252 | -45.002% |
| 2025-11-17 | 0.0100 | 531.65 | 0.0100 | 531.65 | +2.483% | 16 | 251 | -41.762% |
| 2025-10-03 | 518.7700 | 518.77 | 518.7700 | 518.77 | +1.584% | 1 | 251 | -40.317% |
| 2025-10-02 | 511.6400 | 511.64 | 510.6800 | 510.68 | -0.125% | 3 | 251 | -39.371% |
| 2025-09-26 | 515.4100 | 515.41 | 511.3200 | 511.32 | -1.213% | 3 | 251 | -39.447% |
| 2025-09-19 | 517.6000 | 517.60 | 517.6000 | 517.60 | -0.341% | 4 | 251 | -40.182% |
| 2025-09-17 | 519.3700 | 519.37 | 519.3700 | 519.37 | -1.070% | 1 | 155 | -40.385% |
| 2025-09-15 | 524.9900 | 524.99 | 524.9900 | 524.99 | +0.141% | 1 | 154 | -41.024% |
| 2025-09-12 | 525.4300 | 525.43 | 524.2500 | 524.25 | -3.708% | 2 | 153 | -40.940% |
| 2025-09-09 | 545.5900 | 545.59 | 544.4400 | 544.44 | -2.709% | 2 | 152 | -43.131% |
| 2025-08-11 | 555.3300 | 560.84 | 555.3300 | 559.60 | -0.228% | 8 | 151 | -44.671% |
| 2025-08-08 | 560.8800 | 560.88 | 560.8800 | 560.88 | -3.431% | 2 | 146 | -44.797% |
| 2025-08-04 | 582.5800 | 582.58 | 580.8100 | 580.81 | -0.896% | 3 | 148 | -46.692% |
| 2025-07-09 | 586.0600 | 586.06 | 586.0600 | 586.06 | -0.474% | 1 | 146 | -47.169% |
| 2025-07-08 | 588.8500 | 588.85 | 588.8500 | 588.85 | -12.334% | 1 | 146 | -47.420% |
| 2025-06-02 | 671.7000 | 671.70 | 671.7000 | 671.70 | +1.927% | 1 | 147 | -53.905% |
| 2025-05-19 | 659.0000 | 659.00 | 659.0000 | 659.00 | -1.709% | 1 | 146 | -53.017% |
| 2025-05-15 | 670.4600 | 670.46 | 670.4600 | 670.46 | -12.584% | 2 | 146 | -53.820% |
| 2025-05-08 | 766.9800 | 766.98 | 766.9800 | 766.98 | -7.362% | 1 | 144 | -59.631% |
| 2025-04-28 | 827.9300 | 827.93 | 827.9300 | 827.93 | -18.655% | 1 | 143 | -62.603% |
| 2025-04-08 | 1,017.8000 | 1,017.80 | 1,017.8000 | 1,017.80 | -10.164% | 1 | 142 | -69.579% |
| 2025-04-07 | 1,132.9500 | 1,132.95 | 1,132.9500 | 1,132.95 | +61.929% | 2 | 142 | -72.671% |
| 2025-03-05 | 699.6600 | 699.66 | 699.6600 | 699.66 | +6.747% | 1 | 142 | -55.747% |
| 2025-02-28 | 684.3000 | 684.30 | 655.4400 | 655.44 | +15.800% | 4 | 142 | -52.762% |
| 2025-02-20 | 566.0100 | 566.01 | 566.0100 | 566.01 | +1.037% | 1 | 140 | -45.298% |
| 2025-02-19 | 560.2000 | 560.20 | 560.2000 | 560.20 | -7.130% | 1 | 140 | -44.730% |
| 2025-02-03 | 603.2100 | 603.21 | 603.2100 | 603.21 | -2.393% | 2 | 140 | -48.671% |
| 2025-01-10 | 618.0000 | 618.00 | 618.0000 | 618.00 | -0.850% | 2 | 138 | -49.900% |
| 2025-01-02 | 623.3000 | 623.30 | 623.3000 | 623.30 | +7.399% | 1 | 138 | -50.326% |
| 2024-12-23 | 580.3600 | 580.36 | 580.3600 | 580.36 | +2.029% | 1 | 137 | -46.650% |
| 2024-12-18 | 568.8200 | 568.82 | 568.8200 | 568.82 | -0.090% | 1 | 137 | -45.568% |
| 2024-12-11 | 569.3300 | 569.33 | 569.3300 | 569.33 | +0.379% | 1 | 137 | -45.617% |
| 2024-12-02 | 567.1800 | 567.18 | 567.1800 | 567.18 | -1.262% | 2 | 136 | -45.411% |
| 2024-11-25 | 574.4300 | 574.43 | 574.4300 | 574.43 | -0.099% | 2 | 0 | -46.100% |
| 2024-11-14 | 575.0000 | 575.00 | 575.0000 | 575.00 | +0.630% | 2 | 0 | -46.153% |
| 2024-11-11 | 571.4000 | 571.40 | 571.4000 | 571.40 | -2.408% | 2 | 0 | -45.814% |
| 2024-11-08 | 588.7000 | 588.70 | 585.4000 | 585.50 | -1.265% | 10 | 0 | -47.119% |
| 2024-11-07 | 593.0000 | 593.00 | 593.0000 | 593.00 | +0.628% | 4 | 0 | -47.788% |
| 2024-11-06 | 589.3000 | 589.30 | 589.3000 | 589.30 | -15.573% | 2 | 0 | -47.460% |
| 2024-11-01 | 698.0000 | 698.00 | 698.0000 | 698.00 | -1.508% | 2 | 0 | -55.642% |
| 2024-10-10 | 708.6900 | 708.69 | 708.6900 | 708.69 | -2.647% | 2 | 0 | -56.311% |
| 2024-10-07 | 727.9600 | 727.96 | 727.9600 | 727.96 | -3.887% | 2 | 0 | -57.467% |
| 2024-09-26 | 757.4000 | 757.40 | 757.4000 | 757.40 | -0.579% | 2 | 0 | -59.121% |
| 2024-08-30 | 761.8100 | 761.81 | 761.8100 | 761.81 | +0.831% | 2 | 0 | -59.357% |
| 2024-07-19 | 755.5300 | 755.53 | 755.5300 | 755.53 | +5.889% | 2 | 0 | -59.019% |
| 2024-07-16 | 713.5100 | 713.51 | 713.5100 | 713.51 | -1.843% | 4 | 0 | -56.606% |
| 2024-06-28 | 726.9100 | 726.91 | 726.9100 | 726.91 | -4.354% | 2 | 0 | -57.406% |
| 2024-06-21 | 760.0000 | 760.00 | 760.0000 | 760.00 | -10.121% | 2 | 0 | -59.261% |
| 2024-04-12 | 845.5800 | 845.58 | 845.5800 | 845.58 | -12.306% | 2 | 0 | -63.384% |
| 2024-02-02 | 964.2400 | 964.24 | 964.2400 | 964.24 | -1.569% | 1 | 0 | -67.890% |
| 2024-01-25 | 979.6100 | 979.61 | 979.6100 | 979.61 | 0.000% | 1 | 0 | -68.394% |