SPX291221P06700000
SPX Dec 21 2029 6700.00 Put
optionOPRA
EODOct 26, 2026
393.85USD+6.165%(+22.87)1Vol387OI
SPX291221P06700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 393.85 | 393.85 | 393.85 | 393.85 | +6.165% | 1 | 387 | 0.000% |
| 2026-10-21 | 370.98 | 370.98 | 370.98 | 370.98 | -11.145% | 1 | 388 | +6.165% |
| 2026-09-09 | 417.51 | 417.51 | 417.51 | 417.51 | -5.530% | 1 | 358 | -5.667% |
| 2026-08-25 | 441.95 | 441.95 | 441.95 | 441.95 | +0.439% | 5 | 357 | -10.884% |
| 2026-08-24 | 440.02 | 440.02 | 440.02 | 440.02 | -1.181% | 1 | 358 | -10.493% |
| 2026-08-20 | 445.28 | 445.28 | 445.28 | 445.28 | +0.230% | 1 | 357 | -11.550% |
| 2026-08-18 | 444.26 | 444.26 | 444.26 | 444.26 | +1.150% | 1 | 356 | -11.347% |
| 2026-08-17 | 439.17 | 439.21 | 439.17 | 439.21 | -0.184% | 2 | 357 | -10.328% |
| 2026-08-05 | 440.02 | 440.02 | 440.02 | 440.02 | -7.549% | 1 | 356 | -10.493% |
| 2026-07-21 | 476.02 | 476.02 | 475.95 | 475.95 | -6.206% | 10 | 356 | -17.250% |
| 2026-06-23 | 507.44 | 507.44 | 507.44 | 507.44 | +3.733% | 1 | 355 | -22.385% |
| 2026-06-22 | 489.18 | 489.18 | 489.18 | 489.18 | +2.773% | 1 | 356 | -19.488% |
| 2026-06-02 | 476.01 | 476.01 | 475.98 | 475.98 | -0.703% | 2 | 356 | -17.255% |
| 2026-05-29 | 479.35 | 479.35 | 479.35 | 479.35 | -5.738% | 1 | 355 | -17.837% |
| 2026-05-18 | 508.53 | 508.53 | 508.53 | 508.53 | -1.130% | 1 | 355 | -22.551% |
| 2026-05-15 | 514.30 | 514.34 | 514.30 | 514.34 | -2.148% | 8 | 359 | -23.426% |
| 2026-05-08 | 526.45 | 526.45 | 525.63 | 525.63 | -4.455% | 2 | 359 | -25.071% |
| 2026-05-05 | 551.04 | 551.04 | 550.14 | 550.14 | -1.278% | 2 | 358 | -28.409% |
| 2026-05-04 | 557.15 | 557.26 | 557.15 | 557.26 | +1.226% | 2 | 357 | -29.324% |
| 2026-05-01 | 550.59 | 550.59 | 550.51 | 550.51 | -4.473% | 12 | 351 | -28.457% |
| 2026-04-29 | 575.91 | 576.29 | 575.91 | 576.29 | -0.754% | 18 | 351 | -31.658% |
| 2026-04-28 | 584.22 | 585.22 | 580.67 | 580.67 | -0.777% | 54 | 342 | -32.173% |
| 2026-04-23 | 584.61 | 585.22 | 584.61 | 585.22 | -0.579% | 12 | 315 | -32.701% |
| 2026-04-22 | 588.25 | 588.63 | 588.25 | 588.63 | -1.159% | 2 | 309 | -33.090% |
| 2026-04-17 | 590.52 | 595.63 | 590.52 | 595.53 | -26.861% | 50 | 309 | -33.866% |
| 2026-03-30 | 801.53 | 814.24 | 801.53 | 814.24 | +3.594% | 3 | 297 | -51.630% |
| 2026-03-27 | 785.99 | 785.99 | 785.99 | 785.99 | +6.353% | 1 | 299 | -49.891% |
| 2026-03-20 | 737.40 | 739.04 | 737.40 | 739.04 | +3.143% | 2 | 299 | -46.708% |
| 2026-03-18 | 716.52 | 716.52 | 716.52 | 716.52 | -0.345% | 1 | 299 | -45.033% |
| 2026-03-13 | 719.00 | 719.00 | 719.00 | 719.00 | +1.308% | 15 | 296 | -45.223% |
| 2026-03-06 | 709.72 | 709.72 | 709.72 | 709.72 | +5.928% | 1 | 226 | -44.506% |
| 2026-03-05 | 670.00 | 670.00 | 670.00 | 670.00 | -0.051% | 30 | 226 | -41.216% |
| 2026-03-02 | 692.64 | 692.64 | 670.34 | 670.34 | +9.032% | 15 | 226 | -41.246% |
| 2026-01-22 | 615.91 | 615.91 | 614.81 | 614.81 | -16.475% | 2 | 226 | -35.940% |
| 2026-01-21 | 736.08 | 736.08 | 736.08 | 736.08 | +12.856% | 1 | 225 | -46.494% |
| 2026-01-20 | 639.04 | 652.23 | 639.04 | 652.23 | +5.924% | 5 | 224 | -39.615% |
| 2026-01-16 | 615.26 | 615.75 | 615.26 | 615.75 | +0.060% | 15 | 206 | -36.037% |
| 2026-01-15 | 612.53 | 615.38 | 612.53 | 615.38 | -0.538% | 19 | 206 | -35.999% |
| 2026-01-06 | 618.71 | 618.71 | 618.71 | 618.71 | -0.618% | 1 | 189 | -36.343% |
| 2026-01-05 | 622.56 | 622.56 | 622.56 | 622.56 | +1.782% | 3 | 188 | -36.737% |
| 2025-12-26 | 611.66 | 611.66 | 611.66 | 611.66 | -2.900% | 3 | 188 | -35.610% |
| 2025-12-11 | 629.93 | 629.93 | 629.93 | 629.93 | -0.391% | 1 | 184 | -37.477% |
| 2025-12-05 | 632.40 | 632.40 | 632.40 | 632.40 | -1.596% | 1 | 184 | -37.721% |
| 2025-12-02 | 641.17 | 642.66 | 641.17 | 642.66 | -0.241% | 2 | 184 | -38.716% |
| 2025-12-01 | 651.54 | 651.54 | 641.57 | 644.21 | -1.032% | 4 | 184 | -38.863% |
| 2025-11-28 | 650.93 | 650.93 | 650.93 | 650.93 | -8.004% | 2 | 184 | -39.494% |
| 2025-11-24 | 702.64 | 707.56 | 702.64 | 707.56 | +0.423% | 2 | 184 | -44.337% |
| 2025-11-21 | 705.54 | 705.54 | 704.58 | 704.58 | +0.637% | 2 | 184 | -44.101% |
| 2025-11-18 | 700.80 | 700.80 | 700.12 | 700.12 | +3.619% | 2 | 183 | -43.745% |
| 2025-11-17 | 666.72 | 677.73 | 661.51 | 675.67 | +1.206% | 125 | 182 | -41.710% |
| 2025-11-13 | 667.62 | 667.62 | 667.62 | 667.62 | +3.174% | 1 | 121 | -41.007% |
| 2025-11-10 | 640.18 | 648.92 | 640.18 | 647.08 | -1.520% | 4 | 120 | -39.134% |
| 2025-11-06 | 658.49 | 658.49 | 657.07 | 657.07 | +0.795% | 2 | 119 | -40.060% |
| 2025-11-05 | 650.88 | 651.89 | 650.88 | 651.89 | +1.247% | 2 | 118 | -39.583% |
| 2025-11-04 | 654.57 | 654.57 | 643.86 | 643.86 | +3.385% | 4 | 117 | -38.830% |
| 2025-11-03 | 627.82 | 634.54 | 622.78 | 622.78 | +0.393% | 132 | 85 | -36.759% |
| 2025-10-30 | 616.38 | 620.34 | 616.38 | 620.34 | +1.348% | 4 | 85 | -36.511% |
| 2025-10-28 | 610.63 | 619.35 | 610.63 | 612.09 | -0.661% | 10 | 85 | -35.655% |
| 2025-10-27 | 617.02 | 618.19 | 615.73 | 616.16 | -5.206% | 52 | 77 | -36.080% |
| 2025-10-07 | 650.00 | 650.00 | 650.00 | 650.00 | +1.046% | 1 | 77 | -39.408% |
| 2025-10-02 | 637.40 | 643.30 | 637.40 | 643.27 | -2.387% | 3 | 77 | -38.774% |
| 2025-09-26 | 659.00 | 659.00 | 659.00 | 659.00 | +3.502% | 60 | 77 | -40.235% |
| 2025-09-22 | 636.70 | 636.70 | 636.70 | 636.70 | -5.199% | 1 | 17 | -38.142% |
| 2025-09-11 | 671.62 | 671.62 | 671.62 | 671.62 | -34.173% | 1 | 16 | -41.358% |
| 2025-04-09 | 1,020.28 | 1,020.28 | 1,020.28 | 1,020.28 | -16.552% | 1 | 11 | -61.398% |
| 2025-04-08 | 1,222.65 | 1,222.65 | 1,222.65 | 1,222.65 | +36.996% | 4 | 12 | -67.787% |
| 2025-03-07 | 892.47 | 892.47 | 892.47 | 892.47 | +13.659% | 2 | 12 | -55.870% |
| 2025-02-26 | 785.22 | 785.22 | 785.22 | 785.22 | +8.832% | 4 | 13 | -49.842% |
| 2025-02-11 | 719.90 | 721.50 | 719.90 | 721.50 | +0.501% | 2 | 10 | -45.412% |
| 2025-01-16 | 717.90 | 717.90 | 717.90 | 717.90 | -2.177% | 1 | 8 | -45.139% |
| 2024-12-20 | 733.88 | 733.88 | 733.88 | 733.88 | +2.967% | 1 | 9 | -46.333% |
| 2024-11-26 | 712.73 | 712.73 | 712.73 | 712.73 | -0.844% | 2 | 8 | -44.741% |
| 2024-11-11 | 718.83 | 718.83 | 718.60 | 718.80 | -2.917% | 6 | 0 | -45.207% |
| 2024-11-07 | 740.60 | 740.60 | 740.40 | 740.40 | -1.804% | 4 | 0 | -46.806% |
| 2024-11-06 | 754.00 | 754.00 | 754.00 | 754.00 | -12.864% | 2 | 0 | -47.765% |
| 2024-10-11 | 865.75 | 865.75 | 865.31 | 865.31 | -1.078% | 4 | 0 | -54.485% |
| 2024-10-09 | 874.74 | 874.74 | 874.74 | 874.74 | -12.482% | 2 | 0 | -54.975% |
| 2024-09-16 | 999.50 | 999.50 | 999.50 | 999.50 | 0.000% | 2 | 0 | -60.595% |