SPX291221P07800000
SPX Dec 21 2029 7800.00 Put
optionOPRA
EODOct 23, 2026
653.59USD+5.663%(+35.03)2Vol674OI
SPX291221P07800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 653.59 | 653.59 | 653.59 | 653.59 | +5.663% | 2 | 672 | 0.000% |
| 2026-10-16 | 618.56 | 618.56 | 618.56 | 618.56 | +1.730% | 1 | 671 | +5.663% |
| 2026-10-07 | 613.20 | 613.48 | 608.04 | 608.04 | -0.942% | 3 | 670 | +7.491% |
| 2026-09-28 | 611.06 | 613.82 | 611.06 | 613.82 | -0.810% | 16 | 678 | +6.479% |
| 2026-09-24 | 618.89 | 618.89 | 618.83 | 618.83 | -9.745% | 2 | 679 | +5.617% |
| 2026-09-01 | 685.00 | 685.65 | 685.00 | 685.65 | +0.165% | 2 | 592 | -4.676% |
| 2026-08-31 | 684.52 | 684.52 | 684.52 | 684.52 | -0.843% | 1 | 591 | -4.518% |
| 2026-08-27 | 690.11 | 690.34 | 689.91 | 690.34 | -2.891% | 4 | 591 | -5.323% |
| 2026-08-25 | 710.89 | 710.89 | 710.89 | 710.89 | +2.135% | 5 | 591 | -8.060% |
| 2026-08-14 | 695.39 | 696.68 | 694.99 | 696.03 | +0.099% | 450 | 229 | -6.097% |
| 2026-08-13 | 691.33 | 696.21 | 691.33 | 695.34 | -1.560% | 37 | 194 | -6.004% |
| 2026-08-04 | 706.52 | 706.52 | 706.36 | 706.36 | -9.461% | 2 | 193 | -7.471% |
| 2026-07-28 | 780.17 | 780.17 | 780.17 | 780.17 | -0.917% | 1 | 193 | -16.225% |
| 2026-07-24 | 778.76 | 787.39 | 778.76 | 787.39 | +4.024% | 5 | 189 | -16.993% |
| 2026-07-09 | 756.93 | 756.93 | 756.93 | 756.93 | -0.680% | 13 | 176 | -13.653% |
| 2026-07-06 | 762.11 | 762.11 | 762.11 | 762.11 | -1.441% | 1 | 172 | -14.239% |
| 2026-07-02 | 770.31 | 773.25 | 770.31 | 773.25 | +0.943% | 2 | 172 | -15.475% |
| 2026-07-01 | 765.86 | 766.03 | 765.86 | 766.03 | -0.354% | 2 | 172 | -14.678% |
| 2026-06-30 | 767.79 | 768.75 | 767.79 | 768.75 | -5.323% | 2 | 172 | -14.980% |
| 2026-06-26 | 817.13 | 817.13 | 811.50 | 811.97 | +6.781% | 3 | 171 | -19.506% |
| 2026-06-03 | 760.27 | 760.41 | 760.19 | 760.41 | +0.829% | 13 | 178 | -14.048% |
| 2026-06-02 | 753.92 | 754.21 | 753.14 | 754.16 | +0.512% | 42 | 157 | -13.335% |
| 2026-06-01 | 753.39 | 754.67 | 750.04 | 750.32 | -1.265% | 40 | 145 | -12.892% |
| 2026-05-29 | 758.78 | 760.61 | 758.78 | 759.93 | -0.215% | 18 | 145 | -13.993% |
| 2026-05-28 | 761.51 | 761.57 | 761.51 | 761.57 | -1.414% | 8 | 145 | -14.179% |
| 2026-05-27 | 774.74 | 775.12 | 771.16 | 772.49 | +0.021% | 6 | 145 | -15.392% |
| 2026-05-26 | 769.96 | 772.33 | 769.96 | 772.33 | -1.762% | 48 | 150 | -15.374% |
| 2026-05-21 | 786.18 | 786.18 | 786.18 | 786.18 | -1.367% | 1 | 150 | -16.865% |
| 2026-05-19 | 796.48 | 797.08 | 796.48 | 797.08 | -1.091% | 8 | 154 | -18.002% |
| 2026-05-15 | 805.68 | 805.87 | 805.68 | 805.87 | -0.424% | 2 | 155 | -18.896% |
| 2026-05-13 | 817.23 | 818.20 | 809.30 | 809.30 | -6.194% | 9 | 158 | -19.240% |
| 2026-05-01 | 863.28 | 863.28 | 862.74 | 862.74 | -2.802% | 8 | 154 | -24.243% |
| 2026-04-30 | 887.61 | 887.61 | 887.61 | 887.61 | -0.966% | 1 | 154 | -26.365% |
| 2026-04-29 | 896.47 | 896.47 | 895.74 | 896.27 | -0.902% | 30 | 154 | -27.077% |
| 2026-04-28 | 904.43 | 904.43 | 904.43 | 904.43 | +0.419% | 4 | 148 | -27.735% |
| 2026-04-27 | 900.68 | 900.75 | 900.54 | 900.66 | -0.508% | 12 | 149 | -27.432% |
| 2026-04-24 | 905.64 | 947.63 | 905.02 | 905.26 | -1.163% | 40 | 149 | -27.801% |
| 2026-04-23 | 916.82 | 916.82 | 915.91 | 915.91 | -0.689% | 6 | 149 | -28.640% |
| 2026-04-20 | 925.57 | 926.06 | 922.26 | 922.26 | -17.458% | 34 | 149 | -29.132% |
| 2026-03-23 | 1,117.32 | 1,117.32 | 1,117.32 | 1,117.32 | -2.391% | 1 | 115 | -41.504% |
| 2026-03-20 | 1,144.69 | 1,144.69 | 1,144.69 | 1,144.69 | +18.745% | 2 | 114 | -42.902% |
| 2026-01-23 | 962.09 | 963.99 | 962.09 | 963.99 | -3.793% | 40 | 112 | -32.200% |
| 2026-01-20 | 992.51 | 1,002.00 | 992.51 | 1,002.00 | +4.712% | 50 | 72 | -34.771% |
| 2025-10-27 | 956.91 | 956.91 | 956.91 | 956.91 | -7.696% | 4 | 38 | -31.698% |
| 2025-09-15 | 1,036.69 | 1,036.69 | 1,036.69 | 1,036.69 | -3.434% | 1 | 38 | -36.954% |
| 2025-08-18 | 1,073.56 | 1,073.56 | 1,073.56 | 1,073.56 | -25.757% | 6 | 39 | -39.119% |
| 2025-03-14 | 1,446.00 | 1,446.00 | 1,446.00 | 1,446.00 | +0.204% | 8 | 39 | -54.800% |
| 2025-03-12 | 1,443.06 | 1,443.06 | 1,443.06 | 1,443.06 | -0.818% | 4 | 35 | -54.708% |
| 2025-03-10 | 1,454.96 | 1,454.96 | 1,454.96 | 1,454.96 | +30.619% | 1 | 31 | -55.078% |
| 2024-12-23 | 1,113.90 | 1,113.90 | 1,113.90 | 1,113.90 | -5.226% | 5 | 30 | -41.324% |
| 2024-11-06 | 1,170.94 | 1,175.32 | 1,170.94 | 1,175.32 | -16.562% | 30 | 30 | -44.390% |
| 2024-06-12 | 1,420.74 | 1,420.74 | 1,408.62 | 1,408.62 | 0.000% | 30 | 0 | -53.601% |