SPX291221P06400000
SPX Dec 21 2029 6400.00 Put
optionOPRA
InactiveOct 15, 2026
334.48USD+3.235%(+10.48)1Vol234OI
SPX291221P06400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 334.48 | 334.48 | 334.48 | 334.48 | +3.235% | 1 | 234 | 0.000% |
| 2026-10-07 | 324.00 | 324.00 | 324.00 | 324.00 | -15.312% | 1 | 233 | +3.235% |
| 2026-08-24 | 382.48 | 382.58 | 382.48 | 382.58 | +1.386% | 2 | 232 | -12.573% |
| 2026-08-11 | 378.61 | 378.71 | 377.35 | 377.35 | -7.689% | 8 | 229 | -11.361% |
| 2026-07-10 | 408.78 | 408.78 | 408.78 | 408.78 | -2.402% | 1 | 228 | -18.176% |
| 2026-07-08 | 418.84 | 418.84 | 418.84 | 418.84 | -5.411% | 1 | 227 | -20.141% |
| 2026-06-23 | 442.55 | 442.80 | 442.55 | 442.80 | +4.560% | 2 | 227 | -24.463% |
| 2026-06-22 | 423.50 | 423.50 | 423.49 | 423.49 | +1.292% | 8 | 223 | -21.018% |
| 2026-06-15 | 417.81 | 418.09 | 417.81 | 418.09 | -6.327% | 3 | 222 | -19.998% |
| 2026-06-05 | 443.63 | 446.66 | 443.63 | 446.33 | +7.705% | 84 | 220 | -25.060% |
| 2026-06-02 | 414.40 | 414.40 | 414.40 | 414.40 | +0.844% | 1 | 219 | -19.286% |
| 2026-06-01 | 410.93 | 410.93 | 410.93 | 410.93 | -1.444% | 1 | 218 | -18.604% |
| 2026-05-29 | 416.95 | 416.95 | 416.95 | 416.95 | -0.863% | 1 | 218 | -19.779% |
| 2026-05-28 | 422.02 | 422.02 | 420.58 | 420.58 | -4.539% | 6 | 217 | -20.472% |
| 2026-05-18 | 439.30 | 440.58 | 439.30 | 440.58 | +0.835% | 2 | 217 | -24.082% |
| 2026-05-14 | 436.93 | 436.93 | 436.93 | 436.93 | -4.928% | 1 | 216 | -23.448% |
| 2026-05-08 | 459.58 | 459.58 | 459.58 | 459.58 | -4.904% | 1 | 216 | -27.221% |
| 2026-05-01 | 479.47 | 483.28 | 478.60 | 483.28 | -3.537% | 50 | 222 | -30.790% |
| 2026-04-29 | 502.50 | 502.50 | 501.00 | 501.00 | -0.843% | 14 | 222 | -33.238% |
| 2026-04-28 | 505.08 | 505.26 | 505.08 | 505.26 | -0.811% | 2 | 228 | -33.800% |
| 2026-04-17 | 510.08 | 510.35 | 509.31 | 509.39 | -10.713% | 19 | 233 | -34.337% |
| 2026-04-13 | 570.51 | 570.51 | 570.51 | 570.51 | -8.908% | 1 | 224 | -41.372% |
| 2026-04-06 | 626.30 | 626.30 | 626.30 | 626.30 | -9.663% | 1 | 224 | -46.594% |
| 2026-03-27 | 693.29 | 693.29 | 693.29 | 693.29 | +11.133% | 1 | 224 | -51.755% |
| 2026-03-16 | 623.84 | 623.84 | 623.84 | 623.84 | +0.357% | 1 | 224 | -46.384% |
| 2026-03-12 | 621.62 | 621.62 | 621.62 | 621.62 | -1.330% | 1 | 224 | -46.192% |
| 2026-03-09 | 645.67 | 651.70 | 630.00 | 630.00 | +0.459% | 4 | 223 | -46.908% |
| 2026-03-06 | 627.12 | 627.12 | 627.12 | 627.12 | +11.458% | 1 | 221 | -46.664% |
| 2026-01-20 | 560.12 | 562.65 | 560.12 | 562.65 | +4.430% | 2 | 221 | -40.553% |
| 2026-01-16 | 538.64 | 538.78 | 538.61 | 538.78 | -0.287% | 17 | 225 | -37.919% |
| 2026-01-08 | 543.62 | 543.62 | 540.33 | 540.33 | -5.343% | 2 | 225 | -38.097% |
| 2025-12-18 | 570.83 | 570.83 | 570.83 | 570.83 | +3.597% | 1 | 223 | -41.405% |
| 2025-12-05 | 551.01 | 551.01 | 551.01 | 551.01 | -9.034% | 1 | 222 | -39.297% |
| 2025-11-24 | 605.73 | 605.73 | 605.73 | 605.73 | +1.894% | 1 | 221 | -44.781% |
| 2025-11-17 | 588.85 | 594.47 | 588.85 | 594.47 | +5.800% | 2 | 221 | -43.735% |
| 2025-10-09 | 561.88 | 561.88 | 561.88 | 561.88 | +0.873% | 1 | 221 | -40.471% |
| 2025-10-08 | 557.02 | 557.02 | 557.02 | 557.02 | -1.864% | 1 | 220 | -39.952% |
| 2025-10-03 | 567.60 | 567.60 | 567.60 | 567.60 | -0.099% | 1 | 219 | -41.071% |
| 2025-09-30 | 568.16 | 568.16 | 568.16 | 568.16 | +0.162% | 10 | 219 | -41.129% |
| 2025-09-26 | 567.24 | 567.24 | 567.24 | 567.24 | +0.628% | 3 | 229 | -41.034% |
| 2025-09-19 | 563.70 | 563.70 | 563.70 | 563.70 | -0.267% | 10 | 229 | -40.663% |
| 2025-09-18 | 565.97 | 565.97 | 565.21 | 565.21 | -3.040% | 12 | 239 | -40.822% |
| 2025-09-16 | 582.93 | 582.93 | 582.93 | 582.93 | +0.448% | 10 | 239 | -42.621% |
| 2025-09-12 | 580.33 | 580.33 | 580.33 | 580.33 | -5.755% | 1 | 229 | -42.364% |
| 2025-09-05 | 601.42 | 615.77 | 601.42 | 615.77 | +2.526% | 15 | 228 | -45.681% |
| 2025-08-27 | 600.60 | 600.60 | 600.60 | 600.60 | -1.093% | 9 | 213 | -44.309% |
| 2025-08-26 | 607.24 | 607.24 | 607.24 | 607.24 | -1.112% | 1 | 207 | -44.918% |
| 2025-08-08 | 614.07 | 614.07 | 614.07 | 614.07 | -3.387% | 1 | 207 | -45.531% |
| 2025-08-06 | 633.60 | 635.60 | 633.60 | 635.60 | -1.677% | 50 | 207 | -47.376% |
| 2025-07-08 | 647.33 | 648.32 | 645.71 | 646.44 | -6.947% | 5 | 157 | -48.258% |
| 2025-06-17 | 694.70 | 694.70 | 694.70 | 694.70 | -21.009% | 1 | 153 | -51.853% |
| 2025-05-01 | 880.23 | 880.23 | 879.47 | 879.47 | -6.934% | 2 | 153 | -61.968% |
| 2025-04-30 | 945.00 | 945.00 | 945.00 | 945.00 | +4.420% | 1 | 152 | -64.605% |
| 2025-04-29 | 905.00 | 905.00 | 905.00 | 905.00 | -25.268% | 1 | 152 | -63.041% |
| 2025-04-07 | 1,205.00 | 1,211.00 | 1,205.00 | 1,211.00 | +8.575% | 2 | 152 | -72.380% |
| 2025-04-04 | 1,045.00 | 1,115.36 | 1,045.00 | 1,115.36 | +41.543% | 22 | 154 | -70.011% |
| 2025-04-02 | 788.00 | 788.00 | 788.00 | 788.00 | -5.518% | 1 | 165 | -57.553% |
| 2025-04-01 | 834.02 | 834.02 | 834.02 | 834.02 | -0.647% | 1 | 166 | -59.895% |
| 2025-03-31 | 839.45 | 839.45 | 839.45 | 839.45 | +6.381% | 1 | 166 | -60.155% |
| 2025-03-19 | 789.10 | 789.10 | 789.10 | 789.10 | -1.584% | 1 | 167 | -57.612% |
| 2025-03-14 | 801.80 | 801.80 | 801.80 | 801.80 | -1.620% | 2 | 166 | -58.284% |
| 2025-03-13 | 815.00 | 815.00 | 815.00 | 815.00 | -2.465% | 1 | 168 | -58.960% |
| 2025-03-11 | 827.90 | 835.60 | 827.90 | 835.60 | -1.694% | 2 | 168 | -59.971% |
| 2025-03-10 | 850.00 | 850.00 | 850.00 | 850.00 | +15.725% | 1 | 169 | -60.649% |
| 2025-02-28 | 724.00 | 734.50 | 718.66 | 734.50 | +13.000% | 10 | 169 | -54.462% |
| 2025-02-21 | 650.00 | 650.00 | 650.00 | 650.00 | +2.605% | 2 | 166 | -48.542% |
| 2025-02-11 | 632.20 | 633.50 | 631.90 | 633.50 | -1.844% | 6 | 167 | -47.201% |
| 2025-01-15 | 645.40 | 645.40 | 645.40 | 645.40 | +5.803% | 1 | 167 | -48.175% |
| 2024-12-24 | 610.00 | 610.00 | 610.00 | 610.00 | -4.314% | 1 | 167 | -45.167% |
| 2024-12-23 | 637.50 | 637.50 | 637.50 | 637.50 | -1.620% | 1 | 167 | -47.533% |
| 2024-12-18 | 613.03 | 648.00 | 613.03 | 648.00 | +4.956% | 3 | 167 | -48.383% |
| 2024-12-04 | 617.40 | 617.40 | 617.40 | 617.40 | -5.812% | 3 | 170 | -45.824% |
| 2024-11-20 | 655.50 | 655.50 | 655.50 | 655.50 | +4.880% | 2 | 173 | -48.973% |
| 2024-11-14 | 625.00 | 625.00 | 625.00 | 625.00 | -0.383% | 2 | 0 | -46.483% |
| 2024-11-11 | 627.40 | 627.40 | 627.40 | 627.40 | -3.224% | 2 | 0 | -46.688% |
| 2024-11-07 | 648.30 | 648.30 | 648.30 | 648.30 | -1.324% | 2 | 0 | -48.407% |
| 2024-11-06 | 657.00 | 657.00 | 657.00 | 657.00 | -8.432% | 2 | 0 | -49.090% |
| 2024-10-22 | 717.50 | 717.50 | 717.50 | 717.50 | -3.769% | 2 | 0 | -53.383% |
| 2024-10-14 | 745.60 | 745.60 | 745.60 | 745.60 | -3.518% | 2 | 0 | -55.139% |
| 2024-10-10 | 772.79 | 772.79 | 772.79 | 772.79 | -3.159% | 2 | 0 | -56.718% |
| 2024-10-08 | 798.00 | 798.00 | 798.00 | 798.00 | +0.377% | 2 | 0 | -58.085% |
| 2024-10-07 | 792.86 | 795.00 | 792.86 | 795.00 | -8.621% | 4 | 0 | -57.927% |
| 2024-09-18 | 870.00 | 870.00 | 870.00 | 870.00 | -0.727% | 2 | 0 | -61.554% |
| 2024-09-16 | 876.37 | 876.37 | 876.37 | 876.37 | -5.257% | 12 | 0 | -61.833% |
| 2024-09-05 | 889.40 | 925.00 | 889.40 | 925.00 | +10.082% | 4 | 0 | -63.840% |
| 2024-08-26 | 840.28 | 840.28 | 840.28 | 840.28 | -0.606% | 18 | 0 | -60.194% |
| 2024-08-22 | 845.40 | 845.40 | 845.40 | 845.40 | -1.698% | 2 | 0 | -60.435% |
| 2024-08-15 | 860.00 | 860.00 | 860.00 | 860.00 | -14.000% | 2 | 0 | -61.107% |
| 2024-08-05 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | +20.525% | 3 | 0 | -66.552% |
| 2024-07-25 | 860.60 | 860.60 | 829.70 | 829.70 | +2.635% | 6 | 0 | -59.687% |
| 2024-07-22 | 786.80 | 808.40 | 786.80 | 808.40 | -3.070% | 4 | 0 | -58.624% |
| 2024-07-19 | 834.00 | 834.00 | 834.00 | 834.00 | +2.281% | 2 | 0 | -59.894% |
| 2024-07-18 | 798.20 | 815.40 | 798.20 | 815.40 | +1.292% | 4 | 0 | -58.980% |
| 2024-07-17 | 805.00 | 805.00 | 805.00 | 805.00 | +2.157% | 2 | 0 | -58.450% |
| 2024-07-16 | 785.52 | 788.00 | 783.00 | 788.00 | +0.382% | 8 | 0 | -57.553% |
| 2024-07-15 | 786.50 | 786.50 | 785.00 | 785.00 | -1.629% | 6 | 0 | -57.391% |
| 2024-07-11 | 798.00 | 798.00 | 798.00 | 798.00 | +2.915% | 2 | 0 | -58.085% |
| 2024-07-02 | 775.40 | 775.40 | 775.40 | 775.40 | -2.392% | 2 | 0 | -56.864% |
| 2024-07-01 | 794.40 | 794.40 | 794.40 | 794.40 | -0.239% | 2 | 0 | -57.895% |
| 2024-06-26 | 796.30 | 796.30 | 796.30 | 796.30 | -1.448% | 2 | 0 | -57.996% |
| 2024-06-21 | 790.00 | 810.00 | 790.00 | 808.00 | -0.370% | 8 | 0 | -58.604% |
| 2024-06-20 | 811.00 | 811.00 | 811.00 | 811.00 | -0.074% | 2 | 0 | -58.757% |
| 2024-06-18 | 811.60 | 811.60 | 811.60 | 811.60 | +1.450% | 2 | 0 | -58.788% |
| 2024-06-17 | 814.00 | 816.00 | 800.00 | 800.00 | -4.478% | 14 | 0 | -58.190% |
| 2024-06-14 | 837.50 | 837.50 | 837.50 | 837.50 | +2.709% | 6 | 0 | -60.062% |
| 2024-06-11 | 815.41 | 815.41 | 815.41 | 815.41 | -3.189% | 2 | 0 | -58.980% |
| 2024-06-05 | 842.27 | 842.27 | 842.27 | 842.27 | -8.695% | 2 | 0 | -60.288% |
| 2024-03-18 | 922.48 | 922.48 | 922.48 | 922.48 | -7.739% | 2 | 0 | -63.741% |
| 2024-02-20 | 999.86 | 999.86 | 999.86 | 999.86 | -1.481% | 8 | 0 | -66.547% |
| 2024-02-08 | 1,014.89 | 1,014.89 | 1,014.89 | 1,014.89 | -2.909% | 1 | 0 | -67.043% |
| 2024-02-02 | 1,047.62 | 1,047.62 | 1,045.30 | 1,045.30 | -5.893% | 10 | 0 | -68.002% |
| 2024-02-01 | 1,110.68 | 1,110.76 | 1,110.68 | 1,110.76 | 0.000% | 4 | 0 | -69.887% |