SPX291221P07600000
SPX Dec 21 2029 7600.00 Put
optionOPRA
EODOct 26, 2026
593.77USD-1.131%(-6.79)2Vol955OI
SPX291221P07600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 593.29 | 593.77 | 593.29 | 593.77 | -1.131% | 2 | 954 | 0.000% |
| 2026-10-23 | 600.87 | 601.18 | 600.26 | 600.56 | -0.772% | 12 | 952 | -1.131% |
| 2026-10-22 | 592.74 | 606.34 | 592.74 | 605.23 | +5.610% | 38 | 930 | -1.893% |
| 2026-10-02 | 573.08 | 573.08 | 573.08 | 573.08 | -1.043% | 3 | 927 | +3.610% |
| 2026-10-01 | 579.12 | 579.12 | 579.12 | 579.12 | +1.671% | 1 | 926 | +2.530% |
| 2026-09-29 | 569.84 | 569.84 | 565.00 | 569.60 | -0.856% | 4 | 927 | +4.243% |
| 2026-09-24 | 573.87 | 574.69 | 573.29 | 574.52 | -12.406% | 20 | 925 | +3.351% |
| 2026-08-25 | 654.24 | 655.89 | 651.65 | 655.89 | -0.111% | 7 | 970 | -9.471% |
| 2026-08-18 | 656.62 | 656.62 | 656.62 | 656.62 | +2.279% | 25 | 970 | -9.572% |
| 2026-08-13 | 641.99 | 641.99 | 641.99 | 641.99 | -0.190% | 3 | 970 | -7.511% |
| 2026-08-07 | 643.03 | 643.21 | 643.03 | 643.21 | -0.259% | 2 | 969 | -7.686% |
| 2026-08-06 | 644.88 | 644.88 | 644.88 | 644.88 | -1.924% | 1 | 969 | -7.926% |
| 2026-08-04 | 657.53 | 657.53 | 657.53 | 657.53 | -6.447% | 30 | 999 | -9.697% |
| 2026-07-15 | 702.84 | 702.84 | 702.84 | 702.84 | -1.912% | 1 | 998 | -15.518% |
| 2026-06-22 | 713.86 | 716.54 | 713.86 | 716.54 | -6.748% | 36 | 980 | -17.134% |
| 2026-06-09 | 787.07 | 787.07 | 768.39 | 768.39 | +5.765% | 11 | 514 | -22.725% |
| 2026-06-08 | 726.51 | 726.51 | 726.51 | 726.51 | +3.328% | 10 | 504 | -18.271% |
| 2026-06-03 | 703.02 | 703.11 | 702.94 | 703.11 | +0.940% | 13 | 510 | -15.551% |
| 2026-06-02 | 696.61 | 696.61 | 696.56 | 696.56 | +0.396% | 2 | 509 | -14.757% |
| 2026-06-01 | 697.78 | 698.00 | 693.81 | 693.81 | -0.869% | 40 | 474 | -14.419% |
| 2026-05-29 | 700.33 | 700.84 | 699.89 | 699.89 | +0.006% | 18 | 465 | -15.162% |
| 2026-05-28 | 699.85 | 699.85 | 699.85 | 699.85 | -2.123% | 3 | 462 | -15.158% |
| 2026-05-27 | 714.26 | 715.03 | 714.26 | 715.03 | +0.512% | 8 | 458 | -16.959% |
| 2026-05-26 | 710.03 | 711.46 | 708.88 | 711.39 | -0.890% | 13 | 451 | -16.534% |
| 2026-05-22 | 715.73 | 719.83 | 715.62 | 717.78 | -2.597% | 32 | 435 | -17.277% |
| 2026-05-19 | 735.59 | 736.92 | 735.59 | 736.92 | -1.017% | 16 | 431 | -19.425% |
| 2026-05-18 | 745.27 | 745.27 | 744.49 | 744.49 | +0.392% | 2 | 431 | -20.245% |
| 2026-05-15 | 748.47 | 752.03 | 738.24 | 741.58 | -0.452% | 114 | 372 | -19.932% |
| 2026-05-14 | 745.86 | 745.86 | 744.95 | 744.95 | -0.643% | 2 | 371 | -20.294% |
| 2026-05-13 | 756.91 | 757.43 | 747.77 | 749.77 | -1.782% | 78 | 343 | -20.806% |
| 2026-05-12 | 767.54 | 774.03 | 763.27 | 763.37 | +0.383% | 28 | 332 | -22.217% |
| 2026-05-11 | 760.46 | 760.55 | 760.32 | 760.46 | -4.810% | 108 | 291 | -21.920% |
| 2026-05-01 | 798.57 | 798.95 | 798.52 | 798.89 | -4.530% | 16 | 288 | -25.676% |
| 2026-04-29 | 836.80 | 836.80 | 836.80 | 836.80 | -0.092% | 1 | 288 | -29.043% |
| 2026-04-24 | 837.90 | 837.90 | 837.57 | 837.57 | -1.495% | 10 | 287 | -29.108% |
| 2026-04-23 | 842.76 | 850.28 | 842.34 | 850.28 | -1.300% | 16 | 289 | -30.168% |
| 2026-04-21 | 861.48 | 861.48 | 861.48 | 861.48 | -1.653% | 1 | 296 | -31.076% |
| 2026-04-15 | 875.96 | 875.96 | 875.96 | 875.96 | -16.011% | 1 | 296 | -32.215% |
| 2026-03-24 | 1,042.95 | 1,042.95 | 1,042.95 | 1,042.95 | +12.630% | 1 | 295 | -43.068% |
| 2025-12-01 | 929.30 | 929.30 | 926.00 | 926.00 | -1.132% | 4 | 39 | -35.878% |
| 2025-09-19 | 936.60 | 936.60 | 936.60 | 936.60 | -2.014% | 4 | 39 | -36.604% |
| 2025-09-15 | 955.85 | 955.85 | 955.85 | 955.85 | -28.695% | 1 | 39 | -37.880% |
| 2025-03-14 | 1,340.50 | 1,340.50 | 1,340.50 | 1,340.50 | +0.134% | 8 | 38 | -55.705% |
| 2025-03-12 | 1,338.71 | 1,338.71 | 1,338.71 | 1,338.71 | +22.984% | 4 | 34 | -55.646% |
| 2024-11-06 | 1,084.34 | 1,088.52 | 1,084.34 | 1,088.52 | -13.610% | 30 | 30 | -45.452% |
| 2024-07-15 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | -4.618% | 2 | 0 | -52.875% |
| 2024-06-24 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | +0.946% | 2 | 0 | -55.051% |
| 2024-06-12 | 1,319.74 | 1,319.74 | 1,308.62 | 1,308.62 | 0.000% | 30 | 0 | -54.626% |