SPX291221P08000000
SPX Dec 21 2029 8000.00 Put
optionOPRA
EODOct 28, 2026
681.34USD-0.991%(-6.82)6Vol7,942OI
SPX291221P08000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 684.61 | 684.61 | 681.34 | 681.34 | -0.991% | 6 | 7,945 | 0.000% |
| 2026-10-27 | 689.89 | 690.53 | 688.16 | 688.16 | -2.369% | 9 | 7,945 | -0.991% |
| 2026-10-26 | 704.86 | 704.86 | 704.86 | 704.86 | -1.526% | 8 | 7,945 | -3.337% |
| 2026-10-22 | 693.57 | 715.78 | 674.70 | 715.78 | +7.706% | 12 | 7,942 | -4.812% |
| 2026-10-21 | 666.55 | 666.55 | 664.24 | 664.57 | -2.418% | 7 | 7,938 | +2.523% |
| 2026-10-20 | 681.04 | 681.04 | 681.04 | 681.04 | -0.495% | 6 | 7,938 | +0.044% |
| 2026-10-19 | 684.43 | 684.43 | 684.43 | 684.43 | +0.336% | 1 | 7,937 | -0.451% |
| 2026-10-16 | 682.14 | 682.14 | 682.14 | 682.14 | +1.262% | 1 | 7,937 | -0.117% |
| 2026-10-15 | 692.97 | 692.97 | 673.64 | 673.64 | +0.450% | 2 | 7,936 | +1.143% |
| 2026-10-14 | 659.52 | 675.32 | 659.52 | 670.62 | +1.807% | 38 | 7,921 | +1.599% |
| 2026-10-09 | 658.77 | 658.78 | 658.72 | 658.72 | -0.668% | 23 | 7,590 | +3.434% |
| 2026-10-08 | 663.15 | 663.15 | 663.15 | 663.15 | -0.701% | 1 | 7,590 | +2.743% |
| 2026-10-07 | 667.83 | 667.83 | 667.83 | 667.83 | +2.049% | 1 | 7,590 | +2.023% |
| 2026-10-06 | 653.48 | 654.42 | 653.48 | 654.42 | -0.909% | 14 | 7,577 | +4.114% |
| 2026-10-05 | 670.18 | 670.18 | 660.42 | 660.42 | -2.186% | 2 | 7,576 | +3.168% |
| 2026-10-02 | 677.04 | 679.64 | 674.80 | 675.18 | -2.632% | 33 | 7,550 | +0.912% |
| 2026-10-01 | 694.90 | 694.90 | 693.43 | 693.43 | +4.131% | 7 | 7,543 | -1.744% |
| 2026-09-30 | 665.86 | 665.92 | 665.86 | 665.92 | -1.279% | 2 | 7,544 | +2.316% |
| 2026-09-29 | 675.26 | 675.26 | 674.55 | 674.55 | +0.679% | 12 | 7,535 | +1.007% |
| 2026-09-25 | 668.36 | 670.00 | 668.36 | 670.00 | -0.498% | 2 | 7,535 | +1.693% |
| 2026-09-24 | 672.81 | 673.35 | 672.81 | 673.35 | -0.333% | 2 | 7,535 | +1.187% |
| 2026-09-21 | 675.60 | 675.60 | 675.60 | 675.60 | -3.803% | 1 | 7,535 | +0.850% |
| 2026-09-18 | 707.59 | 707.59 | 702.31 | 702.31 | -0.394% | 2 | 7,533 | -2.986% |
| 2026-09-17 | 705.09 | 705.09 | 705.09 | 705.09 | -2.114% | 1 | 7,534 | -3.368% |
| 2026-09-16 | 715.91 | 720.32 | 711.35 | 720.32 | +0.563% | 15 | 7,522 | -5.411% |
| 2026-09-15 | 716.92 | 718.27 | 715.74 | 716.29 | +1.155% | 11 | 7,521 | -4.879% |
| 2026-09-14 | 708.11 | 708.11 | 708.11 | 708.11 | -4.032% | 1 | 7,520 | -3.780% |
| 2026-09-10 | 735.02 | 737.86 | 734.63 | 737.86 | +3.353% | 7 | 7,514 | -7.660% |
| 2026-09-03 | 713.92 | 713.92 | 713.92 | 713.92 | -4.120% | 2 | 7,474 | -4.564% |
| 2026-09-02 | 744.60 | 744.60 | 744.60 | 744.60 | +0.106% | 1 | 7,474 | -8.496% |
| 2026-08-31 | 743.81 | 743.81 | 743.81 | 743.81 | -2.752% | 2 | 7,474 | -8.399% |
| 2026-08-26 | 764.86 | 764.86 | 764.86 | 764.86 | -0.510% | 1 | 7,473 | -10.920% |
| 2026-08-25 | 769.93 | 769.93 | 768.78 | 768.78 | -0.062% | 5 | 7,474 | -11.374% |
| 2026-08-24 | 769.26 | 769.26 | 769.26 | 769.26 | +1.198% | 1 | 7,473 | -11.429% |
| 2026-08-21 | 764.13 | 764.18 | 760.15 | 760.15 | +0.518% | 3 | 7,472 | -10.368% |
| 2026-08-17 | 752.09 | 756.23 | 752.09 | 756.23 | +0.549% | 16 | 7,470 | -9.903% |
| 2026-08-14 | 752.10 | 752.10 | 752.10 | 752.10 | -0.247% | 5 | 7,470 | -9.408% |
| 2026-08-11 | 753.96 | 753.96 | 753.96 | 753.96 | +0.727% | 13 | 7,457 | -9.632% |
| 2026-08-10 | 748.52 | 748.52 | 748.52 | 748.52 | -0.945% | 38 | 7,419 | -8.975% |
| 2026-08-07 | 755.66 | 755.66 | 755.66 | 755.66 | -1.092% | 2 | 7,417 | -9.835% |
| 2026-08-04 | 766.96 | 766.96 | 764.00 | 764.00 | -10.448% | 35 | 7,415 | -10.819% |
| 2026-07-30 | 853.14 | 853.14 | 853.14 | 853.14 | +1.035% | 3 | 7,412 | -20.137% |
| 2026-07-28 | 844.40 | 844.40 | 844.40 | 844.40 | -1.619% | 1,001 | 6,411 | -19.311% |
| 2026-07-27 | 856.14 | 858.30 | 856.14 | 858.30 | +1.192% | 2 | 6,411 | -20.617% |
| 2026-07-24 | 843.76 | 848.19 | 843.76 | 848.19 | -0.356% | 2 | 6,411 | -19.671% |
| 2026-07-23 | 851.76 | 851.76 | 850.56 | 851.22 | +5.097% | 23 | 6,391 | -19.957% |
| 2026-07-22 | 815.59 | 815.59 | 809.94 | 809.94 | -4.819% | 9 | 6,385 | -15.878% |
| 2026-07-17 | 842.50 | 850.95 | 842.50 | 850.95 | +2.767% | 5 | 5,760 | -19.932% |
| 2026-07-16 | 828.04 | 828.04 | 828.04 | 828.04 | +1.095% | 5 | 5,765 | -17.717% |
| 2026-07-14 | 816.98 | 819.07 | 816.98 | 819.07 | -2.973% | 2,838 | 4,340 | -16.815% |
| 2026-07-02 | 844.17 | 844.17 | 844.17 | 844.17 | +1.014% | 4,001 | 300 | -19.289% |
| 2026-06-30 | 835.70 | 835.70 | 835.70 | 835.70 | -2.673% | 1 | 216 | -18.471% |
| 2026-06-23 | 859.78 | 859.78 | 858.65 | 858.65 | -2.527% | 2 | 216 | -20.650% |
| 2026-06-11 | 880.91 | 880.91 | 880.91 | 880.91 | +7.755% | 1 | 210 | -22.655% |
| 2026-06-04 | 818.08 | 818.08 | 817.51 | 817.51 | +0.532% | 6 | 210 | -16.657% |
| 2026-06-02 | 812.83 | 815.45 | 812.67 | 813.18 | +0.238% | 31 | 209 | -16.213% |
| 2026-06-01 | 815.14 | 815.44 | 807.98 | 811.25 | -0.892% | 80 | 169 | -16.014% |
| 2026-05-29 | 820.48 | 821.78 | 815.73 | 818.55 | -0.330% | 89 | 189 | -16.763% |
| 2026-05-28 | 832.40 | 832.40 | 821.26 | 821.26 | -1.450% | 34 | 201 | -17.037% |
| 2026-05-27 | 833.21 | 833.34 | 833.21 | 833.34 | -2.480% | 2 | 202 | -18.240% |
| 2026-05-20 | 859.10 | 859.10 | 854.53 | 854.53 | -1.675% | 2 | 202 | -20.267% |
| 2026-05-19 | 869.67 | 870.22 | 869.09 | 869.09 | +0.352% | 10 | 202 | -21.603% |
| 2026-05-18 | 866.04 | 866.04 | 866.04 | 866.04 | +0.817% | 1 | 201 | -21.327% |
| 2026-05-15 | 870.06 | 873.93 | 859.02 | 859.02 | -1.545% | 14 | 200 | -20.684% |
| 2026-05-13 | 873.94 | 873.94 | 872.35 | 872.50 | -1.429% | 4 | 199 | -21.909% |
| 2026-05-12 | 891.20 | 902.14 | 885.15 | 885.15 | +0.083% | 11 | 192 | -23.025% |
| 2026-05-11 | 879.74 | 884.42 | 879.48 | 884.42 | -0.526% | 4 | 190 | -22.962% |
| 2026-05-08 | 889.11 | 889.18 | 889.08 | 889.10 | -0.734% | 6 | 187 | -23.367% |
| 2026-05-07 | 900.20 | 900.20 | 895.67 | 895.67 | -0.599% | 48 | 174 | -23.930% |
| 2026-05-06 | 901.52 | 901.83 | 900.69 | 901.07 | -2.387% | 18 | 165 | -24.385% |
| 2026-05-05 | 923.38 | 923.38 | 923.10 | 923.10 | -1.879% | 2 | 164 | -26.190% |
| 2026-05-04 | 928.59 | 940.79 | 928.16 | 940.78 | +1.174% | 30 | 149 | -27.577% |
| 2026-05-01 | 929.20 | 930.35 | 928.88 | 929.86 | -0.879% | 5 | 146 | -26.727% |
| 2026-04-30 | 941.14 | 941.14 | 938.09 | 938.11 | -2.889% | 14 | 146 | -27.371% |
| 2026-04-29 | 967.74 | 968.79 | 966.02 | 966.02 | -0.939% | 18 | 140 | -29.469% |
| 2026-04-28 | 974.12 | 977.04 | 974.12 | 975.18 | +0.847% | 32 | 133 | -30.132% |
| 2026-04-27 | 967.86 | 967.86 | 966.99 | 966.99 | -0.595% | 8 | 126 | -29.540% |
| 2026-04-24 | 973.70 | 973.70 | 972.78 | 972.78 | -2.465% | 4 | 126 | -29.959% |
| 2026-04-20 | 999.18 | 999.18 | 997.37 | 997.37 | +0.568% | 3 | 124 | -31.686% |
| 2026-04-17 | 991.74 | 991.74 | 991.74 | 991.74 | -18.484% | 1 | 127 | -31.299% |
| 2026-03-26 | 1,216.62 | 1,216.62 | 1,216.62 | 1,216.62 | +1.752% | 1 | 127 | -43.997% |
| 2026-03-19 | 1,195.67 | 1,195.67 | 1,195.67 | 1,195.67 | +9.609% | 1 | 126 | -43.016% |
| 2026-02-20 | 1,106.35 | 1,106.35 | 1,090.85 | 1,090.85 | +5.498% | 150 | 125 | -37.540% |
| 2026-01-06 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | -1.676% | 6 | 57 | -34.106% |
| 2025-12-31 | 1,051.63 | 1,051.63 | 1,051.63 | 1,051.63 | +1.145% | 1 | 50 | -35.211% |
| 2025-12-11 | 1,039.73 | 1,039.73 | 1,039.73 | 1,039.73 | -0.161% | 1 | 32 | -34.470% |
| 2025-11-03 | 1,048.18 | 1,048.18 | 1,041.41 | 1,041.41 | +0.999% | 13 | 25 | -34.575% |
| 2025-10-30 | 1,018.55 | 1,031.57 | 1,018.55 | 1,031.11 | -0.158% | 5 | 25 | -33.922% |
| 2025-10-27 | 1,032.74 | 1,032.74 | 1,032.74 | 1,032.74 | -5.901% | 4 | 28 | -34.026% |
| 2025-09-18 | 1,097.50 | 1,097.50 | 1,097.50 | 1,097.50 | -2.718% | 1 | 28 | -37.919% |
| 2025-09-17 | 1,128.16 | 1,128.16 | 1,128.16 | 1,128.16 | -2.846% | 1 | 29 | -39.606% |
| 2025-08-18 | 1,160.61 | 1,161.21 | 1,160.61 | 1,161.21 | -33.264% | 6 | 28 | -41.325% |
| 2025-04-30 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | +0.870% | 5 | 24 | -60.843% |
| 2025-04-28 | 1,730.00 | 1,730.00 | 1,725.00 | 1,725.00 | -6.250% | 6 | 26 | -60.502% |
| 2025-04-11 | 1,820.00 | 1,840.00 | 1,820.00 | 1,840.00 | -11.111% | 8 | 32 | -62.971% |
| 2025-04-09 | 2,080.00 | 2,090.00 | 2,070.00 | 2,070.00 | +72.500% | 5 | 36 | -67.085% |
| 2025-02-11 | 1,212.00 | 1,212.00 | 1,200.00 | 1,200.00 | -2.597% | 10 | 41 | -43.222% |
| 2025-02-05 | 1,240.00 | 1,240.00 | 1,232.00 | 1,232.00 | -0.645% | 10 | 31 | -44.696% |
| 2024-12-30 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | +2.649% | 1 | 24 | -45.053% |
| 2024-11-26 | 1,196.50 | 1,208.00 | 1,196.50 | 1,208.00 | -13.304% | 4 | 24 | -43.598% |
| 2024-10-18 | 1,393.37 | 1,393.37 | 1,393.37 | 1,393.37 | -24.910% | 4 | 0 | -51.101% |
| 2024-08-06 | 1,855.60 | 1,855.60 | 1,855.60 | 1,855.60 | +4.504% | 10 | 0 | -63.282% |
| 2024-08-02 | 1,775.63 | 1,775.63 | 1,775.63 | 1,775.63 | +8.105% | 2 | 0 | -61.628% |
| 2024-07-25 | 1,642.50 | 1,642.50 | 1,642.50 | 1,642.50 | +8.059% | 2 | 0 | -58.518% |
| 2024-07-19 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | -0.328% | 2 | 0 | -55.175% |
| 2024-06-21 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | +0.900% | 2 | 0 | -55.322% |
| 2024-06-18 | 1,511.40 | 1,511.40 | 1,507.16 | 1,511.40 | -1.054% | 5 | 0 | -54.920% |
| 2024-06-12 | 1,528.47 | 1,528.47 | 1,527.50 | 1,527.50 | -4.129% | 8 | 0 | -55.395% |
| 2024-06-05 | 1,593.29 | 1,593.29 | 1,593.29 | 1,593.29 | -0.287% | 4 | 0 | -57.237% |
| 2024-06-04 | 1,597.88 | 1,597.88 | 1,597.88 | 1,597.88 | +0.130% | 4 | 0 | -57.360% |
| 2024-05-31 | 1,595.80 | 1,595.80 | 1,595.80 | 1,595.80 | +2.491% | 4 | 0 | -57.304% |
| 2024-05-30 | 1,551.90 | 1,557.02 | 1,551.90 | 1,557.02 | +1.997% | 8 | 0 | -56.241% |
| 2024-05-29 | 1,525.26 | 1,526.54 | 1,525.26 | 1,526.54 | -8.538% | 8 | 0 | -55.367% |
| 2024-03-22 | 1,669.05 | 1,669.05 | 1,669.05 | 1,669.05 | -1.102% | 4 | 0 | -59.178% |
| 2024-03-18 | 1,687.64 | 1,687.64 | 1,687.64 | 1,687.64 | -1.107% | 2 | 0 | -59.628% |
| 2024-03-13 | 1,706.53 | 1,706.53 | 1,706.53 | 1,706.53 | -9.082% | 2 | 0 | -60.075% |
| 2024-02-07 | 1,877.00 | 1,877.00 | 1,877.00 | 1,877.00 | -9.838% | 1 | 0 | -63.701% |
| 2024-01-08 | 2,081.80 | 2,081.80 | 2,081.80 | 2,081.80 | 0.000% | 1 | 0 | -67.272% |