SPX291221P07500000
SPX Dec 21 2029 7500.00 Put
optionOPRA
EODOct 28, 2026
553.97USD-3.951%(-22.79)2Vol1,303OI
SPX291221P07500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 553.97 | 553.97 | 553.97 | 553.97 | -3.951% | 2 | 1,303 | 0.000% |
| 2026-10-23 | 578.20 | 578.45 | 576.76 | 576.76 | +1.300% | 36 | 1,298 | -3.951% |
| 2026-10-22 | 569.36 | 569.36 | 569.36 | 569.36 | +6.022% | 1 | 1,299 | -2.703% |
| 2026-10-21 | 536.82 | 537.02 | 536.82 | 537.02 | -2.573% | 5 | 1,298 | +3.156% |
| 2026-10-16 | 551.20 | 551.20 | 551.20 | 551.20 | +1.333% | 1 | 1,297 | +0.503% |
| 2026-10-14 | 533.66 | 544.91 | 533.66 | 543.95 | +2.824% | 4 | 1,296 | +1.842% |
| 2026-10-06 | 529.01 | 529.01 | 529.01 | 529.01 | -3.900% | 1 | 1,294 | +4.718% |
| 2026-10-02 | 550.36 | 550.64 | 546.00 | 550.48 | -2.428% | 12 | 1,294 | +0.634% |
| 2026-10-01 | 564.53 | 564.53 | 564.18 | 564.18 | +4.263% | 2 | 1,294 | -1.810% |
| 2026-09-30 | 540.81 | 541.11 | 540.81 | 541.11 | -0.366% | 2 | 1,294 | +2.377% |
| 2026-09-29 | 542.87 | 544.51 | 542.82 | 543.10 | -0.202% | 10 | 1,294 | +2.001% |
| 2026-09-28 | 539.72 | 544.20 | 539.72 | 544.20 | +0.221% | 20 | 1,294 | +1.795% |
| 2026-09-25 | 540.66 | 543.00 | 540.66 | 543.00 | -0.004% | 4 | 1,295 | +2.020% |
| 2026-09-24 | 549.64 | 550.22 | 542.84 | 543.02 | -5.318% | 22 | 1,295 | +2.017% |
| 2026-09-18 | 573.52 | 573.52 | 573.52 | 573.52 | +0.389% | 101 | 1,254 | -3.409% |
| 2026-09-17 | 571.30 | 571.30 | 571.30 | 571.30 | -1.478% | 1 | 1,253 | -3.033% |
| 2026-09-16 | 580.51 | 580.51 | 579.87 | 579.87 | -0.421% | 2 | 1,253 | -4.467% |
| 2026-09-15 | 581.54 | 582.42 | 581.54 | 582.32 | +1.379% | 3 | 1,252 | -4.868% |
| 2026-09-14 | 574.40 | 574.40 | 574.40 | 574.40 | -4.286% | 61 | 1,191 | -3.557% |
| 2026-09-10 | 600.12 | 600.12 | 600.12 | 600.12 | +3.714% | 1 | 1,190 | -7.690% |
| 2026-09-03 | 578.63 | 578.63 | 578.63 | 578.63 | -3.955% | 2 | 1,190 | -4.262% |
| 2026-09-01 | 602.46 | 602.46 | 602.46 | 602.46 | +0.470% | 1 | 1,051 | -8.049% |
| 2026-08-31 | 599.64 | 599.64 | 599.64 | 599.64 | -0.879% | 1 | 1,051 | -7.616% |
| 2026-08-28 | 604.96 | 604.96 | 604.96 | 604.96 | -0.575% | 2 | 1,051 | -8.429% |
| 2026-08-27 | 608.46 | 608.46 | 608.46 | 608.46 | -3.295% | 1 | 1,050 | -8.955% |
| 2026-08-20 | 625.62 | 629.19 | 625.62 | 629.19 | +0.724% | 3 | 1,050 | -11.955% |
| 2026-08-11 | 624.67 | 624.67 | 624.67 | 624.67 | +1.174% | 1 | 1,050 | -11.318% |
| 2026-08-07 | 617.64 | 617.68 | 617.42 | 617.42 | -0.221% | 3 | 1,049 | -10.277% |
| 2026-08-06 | 618.79 | 618.79 | 618.79 | 618.79 | -1.467% | 1 | 1,048 | -10.475% |
| 2026-08-05 | 623.64 | 628.46 | 623.64 | 628.00 | -0.025% | 188 | 861 | -11.788% |
| 2026-08-04 | 628.16 | 628.16 | 628.16 | 628.16 | -10.802% | 2 | 861 | -11.811% |
| 2026-07-28 | 704.23 | 704.23 | 704.23 | 704.23 | -0.715% | 1 | 859 | -21.337% |
| 2026-07-27 | 710.06 | 710.06 | 709.30 | 709.30 | +1.290% | 2 | 857 | -21.899% |
| 2026-07-24 | 701.84 | 701.84 | 698.67 | 700.27 | +3.552% | 3 | 857 | -20.892% |
| 2026-07-22 | 676.25 | 676.25 | 676.25 | 676.25 | -0.740% | 1 | 857 | -18.082% |
| 2026-07-20 | 684.73 | 689.14 | 681.29 | 681.29 | -3.120% | 11 | 861 | -18.688% |
| 2026-07-17 | 698.38 | 703.23 | 692.44 | 703.23 | +3.042% | 13 | 857 | -21.225% |
| 2026-07-16 | 677.86 | 682.47 | 676.50 | 682.47 | -0.041% | 9 | 859 | -18.829% |
| 2026-07-08 | 682.56 | 683.24 | 682.56 | 682.75 | +0.637% | 8 | 854 | -18.862% |
| 2026-07-07 | 678.43 | 678.43 | 678.43 | 678.43 | -4.071% | 1 | 853 | -18.345% |
| 2026-06-29 | 707.83 | 707.83 | 707.22 | 707.22 | -1.993% | 2 | 852 | -21.669% |
| 2026-06-25 | 721.60 | 721.60 | 721.60 | 721.60 | -0.755% | 2 | 852 | -23.230% |
| 2026-06-24 | 710.32 | 727.09 | 710.32 | 727.09 | +2.721% | 4 | 848 | -23.810% |
| 2026-06-23 | 708.98 | 708.98 | 707.83 | 707.83 | +3.260% | 2 | 847 | -21.737% |
| 2026-06-22 | 687.76 | 688.38 | 684.98 | 685.48 | -1.142% | 40 | 827 | -19.185% |
| 2026-06-18 | 693.79 | 693.79 | 693.40 | 693.40 | -1.039% | 2 | 826 | -20.108% |
| 2026-06-17 | 690.36 | 700.68 | 690.36 | 700.68 | -4.225% | 4 | 829 | -20.938% |
| 2026-06-11 | 740.72 | 743.10 | 725.69 | 731.59 | +6.787% | 7 | 826 | -24.279% |
| 2026-06-05 | 680.11 | 685.09 | 680.11 | 685.09 | +2.085% | 2 | 826 | -19.139% |
| 2026-06-04 | 671.04 | 671.10 | 671.04 | 671.10 | +0.719% | 2 | 826 | -17.453% |
| 2026-06-01 | 669.57 | 670.62 | 666.31 | 666.31 | -2.344% | 34 | 856 | -16.860% |
| 2026-05-28 | 682.30 | 682.30 | 682.30 | 682.30 | -0.403% | 3 | 856 | -18.808% |
| 2026-05-27 | 685.35 | 685.35 | 685.06 | 685.06 | +0.152% | 352 | 555 | -19.136% |
| 2026-05-26 | 680.62 | 685.47 | 680.37 | 684.02 | -0.619% | 388 | 220 | -19.013% |
| 2026-05-22 | 687.87 | 688.80 | 683.74 | 688.28 | -3.326% | 70 | 214 | -19.514% |
| 2026-05-19 | 716.73 | 717.99 | 707.35 | 711.96 | -0.650% | 32 | 214 | -22.191% |
| 2026-05-15 | 720.35 | 720.35 | 716.25 | 716.62 | +0.914% | 14 | 208 | -22.697% |
| 2026-05-14 | 710.13 | 710.13 | 710.13 | 710.13 | -1.753% | 30 | 178 | -21.990% |
| 2026-05-13 | 722.47 | 722.90 | 722.00 | 722.80 | -1.600% | 11 | 169 | -23.358% |
| 2026-05-12 | 734.65 | 738.96 | 734.47 | 734.55 | +0.458% | 6 | 166 | -24.584% |
| 2026-05-11 | 731.77 | 731.93 | 731.20 | 731.20 | -2.422% | 22 | 166 | -24.238% |
| 2026-05-07 | 742.83 | 749.35 | 742.21 | 749.35 | +0.643% | 12 | 165 | -26.073% |
| 2026-05-06 | 746.39 | 749.06 | 744.22 | 744.56 | -2.570% | 84 | 164 | -25.598% |
| 2026-05-05 | 768.78 | 768.78 | 764.14 | 764.20 | -2.011% | 4 | 164 | -27.510% |
| 2026-05-04 | 769.12 | 780.00 | 769.12 | 779.88 | +1.357% | 39 | 164 | -28.967% |
| 2026-05-01 | 769.26 | 769.44 | 769.26 | 769.44 | -0.993% | 2 | 164 | -28.003% |
| 2026-04-30 | 778.64 | 778.64 | 776.36 | 777.16 | -2.930% | 14 | 164 | -28.719% |
| 2026-04-27 | 800.62 | 800.62 | 800.62 | 800.62 | -0.720% | 1 | 167 | -30.807% |
| 2026-04-24 | 804.95 | 806.43 | 804.95 | 806.43 | -1.904% | 5 | 167 | -31.306% |
| 2026-04-21 | 820.89 | 822.08 | 820.89 | 822.08 | -0.385% | 2 | 166 | -32.614% |
| 2026-04-20 | 826.10 | 826.10 | 825.26 | 825.26 | -16.937% | 4 | 166 | -32.873% |
| 2026-03-25 | 993.54 | 993.54 | 993.54 | 993.54 | +0.566% | 2 | 164 | -44.243% |
| 2026-03-09 | 987.76 | 987.95 | 987.76 | 987.95 | +16.662% | 2 | 164 | -43.927% |
| 2025-12-26 | 846.85 | 846.85 | 846.85 | 846.85 | -5.001% | 3 | 164 | -34.585% |
| 2025-12-16 | 891.43 | 891.43 | 891.43 | 891.43 | +2.790% | 3 | 167 | -37.856% |
| 2025-11-03 | 872.05 | 872.05 | 867.23 | 867.23 | -9.728% | 2 | 163 | -36.122% |
| 2025-10-17 | 960.69 | 960.69 | 960.69 | 960.69 | 0.000% | 3 | 163 | -42.336% |