SPX291221P07700000
SPX Dec 21 2029 7700.00 Put
optionOPRA
EODOct 23, 2026
629.95USD+4.594%(+27.67)2Vol613OI
SPX291221P07700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 625.82 | 629.95 | 625.82 | 629.95 | +4.594% | 2 | 613 | 0.000% |
| 2026-10-19 | 602.75 | 602.75 | 602.28 | 602.28 | -0.468% | 12 | 601 | +4.594% |
| 2026-10-15 | 605.11 | 605.11 | 605.11 | 605.11 | +3.785% | 1 | 601 | +4.105% |
| 2026-10-07 | 582.70 | 588.03 | 582.70 | 583.04 | -0.615% | 3 | 601 | +8.046% |
| 2026-09-28 | 585.78 | 589.18 | 585.55 | 586.65 | -1.380% | 17 | 601 | +7.381% |
| 2026-09-24 | 599.77 | 599.94 | 592.36 | 594.86 | -0.358% | 28 | 601 | +5.899% |
| 2026-09-21 | 598.00 | 598.00 | 597.00 | 597.00 | -7.939% | 2 | 601 | +5.519% |
| 2026-09-16 | 648.48 | 648.48 | 648.48 | 648.48 | -3.363% | 3 | 601 | -2.857% |
| 2026-08-27 | 671.05 | 671.05 | 671.05 | 671.05 | -1.091% | 1 | 526 | -6.125% |
| 2026-08-26 | 678.55 | 678.55 | 678.45 | 678.45 | -0.043% | 2 | 526 | -7.149% |
| 2026-08-25 | 681.36 | 681.36 | 678.74 | 678.74 | -0.801% | 10 | 516 | -7.188% |
| 2026-08-20 | 684.22 | 684.22 | 684.22 | 684.22 | +1.327% | 1 | 515 | -7.932% |
| 2026-08-19 | 674.80 | 675.26 | 674.80 | 675.26 | -1.201% | 2 | 515 | -6.710% |
| 2026-08-18 | 683.47 | 683.47 | 683.47 | 683.47 | +2.204% | 25 | 506 | -7.831% |
| 2026-08-14 | 668.13 | 669.42 | 667.76 | 668.73 | +0.624% | 450 | 279 | -5.799% |
| 2026-08-13 | 664.58 | 664.58 | 664.58 | 664.58 | -0.653% | 30 | 279 | -5.211% |
| 2026-08-10 | 669.10 | 669.10 | 668.95 | 668.95 | -2.305% | 2 | 280 | -5.830% |
| 2026-08-04 | 684.73 | 684.73 | 684.73 | 684.73 | -9.852% | 30 | 280 | -8.000% |
| 2026-07-27 | 759.56 | 759.56 | 759.56 | 759.56 | -0.054% | 1 | 279 | -17.064% |
| 2026-07-02 | 759.97 | 759.97 | 759.97 | 759.97 | +1.742% | 9 | 270 | -17.109% |
| 2026-06-17 | 747.03 | 747.03 | 746.96 | 746.96 | +2.832% | 2 | 268 | -15.665% |
| 2026-06-01 | 726.00 | 726.39 | 725.88 | 726.39 | -0.373% | 14 | 268 | -13.277% |
| 2026-05-29 | 730.98 | 731.56 | 728.85 | 729.11 | -0.373% | 24 | 272 | -13.600% |
| 2026-05-28 | 731.70 | 731.84 | 731.70 | 731.84 | -1.601% | 8 | 276 | -13.922% |
| 2026-05-27 | 745.27 | 745.72 | 743.53 | 743.75 | +0.370% | 6 | 277 | -15.301% |
| 2026-05-26 | 740.45 | 741.34 | 740.45 | 741.01 | -0.628% | 48 | 282 | -14.988% |
| 2026-05-22 | 745.63 | 745.88 | 745.56 | 745.69 | -2.560% | 16 | 290 | -15.521% |
| 2026-05-20 | 765.13 | 765.28 | 765.13 | 765.28 | +0.058% | 2 | 291 | -17.684% |
| 2026-05-19 | 765.30 | 765.30 | 764.84 | 764.84 | -0.488% | 8 | 295 | -17.636% |
| 2026-05-15 | 778.16 | 782.82 | 767.51 | 768.59 | +0.095% | 26 | 307 | -18.038% |
| 2026-05-14 | 767.93 | 767.93 | 767.86 | 767.86 | -2.417% | 2 | 308 | -17.960% |
| 2026-05-13 | 786.74 | 787.90 | 786.68 | 786.88 | -0.448% | 12 | 309 | -19.943% |
| 2026-05-11 | 790.52 | 790.52 | 790.42 | 790.42 | -0.642% | 2 | 310 | -20.302% |
| 2026-05-08 | 795.10 | 795.53 | 795.10 | 795.53 | -5.593% | 2 | 310 | -20.814% |
| 2026-05-04 | 830.06 | 842.66 | 830.06 | 842.66 | +1.492% | 22 | 317 | -25.243% |
| 2026-05-01 | 829.75 | 830.27 | 829.75 | 830.27 | -3.854% | 12 | 317 | -24.127% |
| 2026-04-27 | 863.56 | 863.56 | 863.55 | 863.55 | -0.763% | 2 | 317 | -27.051% |
| 2026-04-24 | 868.72 | 870.19 | 868.42 | 870.19 | -1.431% | 52 | 316 | -27.608% |
| 2026-04-23 | 883.08 | 883.08 | 882.82 | 882.82 | -0.276% | 2 | 290 | -28.643% |
| 2026-04-17 | 884.81 | 885.26 | 884.81 | 885.26 | -2.173% | 2 | 289 | -28.840% |
| 2026-04-16 | 904.92 | 904.92 | 904.92 | 904.92 | -2.419% | 1 | 288 | -30.386% |
| 2026-04-14 | 927.35 | 927.35 | 927.35 | 927.35 | -22.993% | 1 | 287 | -32.070% |
| 2026-03-30 | 1,183.53 | 1,204.24 | 1,183.53 | 1,204.24 | +2.926% | 3 | 286 | -47.689% |
| 2026-03-27 | 1,138.89 | 1,170.00 | 1,136.36 | 1,170.00 | +22.269% | 3 | 286 | -46.158% |
| 2026-02-03 | 944.94 | 956.91 | 944.94 | 956.91 | +4.012% | 115 | 286 | -34.168% |
| 2026-02-02 | 920.00 | 920.00 | 920.00 | 920.00 | +0.588% | 1 | 171 | -31.527% |
| 2025-12-26 | 914.62 | 914.62 | 914.62 | 914.62 | -4.008% | 3 | 170 | -31.124% |
| 2025-12-02 | 953.22 | 953.22 | 952.81 | 952.81 | -0.376% | 2 | 167 | -33.885% |
| 2025-12-01 | 967.84 | 967.84 | 954.32 | 956.41 | -8.312% | 4 | 167 | -34.134% |
| 2025-11-24 | 1,039.24 | 1,043.11 | 1,039.24 | 1,043.11 | +1.016% | 2 | 167 | -39.608% |
| 2025-11-18 | 1,035.35 | 1,035.35 | 1,032.62 | 1,032.62 | +3.229% | 2 | 167 | -38.995% |
| 2025-11-17 | 985.46 | 1,003.16 | 980.26 | 1,000.32 | +4.029% | 124 | 166 | -37.025% |
| 2025-11-10 | 952.23 | 963.07 | 950.90 | 961.58 | -1.115% | 4 | 104 | -34.488% |
| 2025-11-06 | 976.64 | 976.64 | 972.42 | 972.42 | +0.572% | 2 | 103 | -35.218% |
| 2025-11-05 | 967.78 | 967.78 | 966.89 | 966.89 | +1.143% | 2 | 102 | -34.848% |
| 2025-11-04 | 971.47 | 971.47 | 955.96 | 955.96 | +2.921% | 4 | 101 | -34.103% |
| 2025-11-03 | 937.02 | 945.24 | 928.83 | 928.83 | +0.366% | 132 | 33 | -32.178% |
| 2025-10-30 | 922.18 | 925.44 | 922.18 | 925.44 | +0.927% | 4 | 33 | -31.930% |
| 2025-10-28 | 916.13 | 927.05 | 916.13 | 916.94 | -0.695% | 10 | 31 | -31.299% |
| 2025-10-27 | 924.67 | 924.67 | 920.61 | 923.36 | 0.000% | 52 | 26 | -31.776% |