SPX301220P01600000
SPX Dec 20 2030 1600.00 Put
optionOPRA
InactiveOct 16, 2026
13.90USD+2.583%(+0.35)1Vol94OI
SPX301220P01600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 13.90 | 13.90 | 13.90 | 13.90 | +2.583% | 1 | 94 | 0.000% |
| 2026-09-28 | 13.55 | 13.55 | 13.55 | 13.55 | -11.148% | 1 | 94 | +2.583% |
| 2026-09-16 | 15.25 | 15.25 | 15.25 | 15.25 | -3.785% | 1 | 94 | -8.852% |
| 2026-09-08 | 12.35 | 15.85 | 12.35 | 15.85 | -12.912% | 3 | 94 | -12.303% |
| 2026-06-04 | 18.20 | 18.20 | 18.20 | 18.20 | +1.111% | 2 | 92 | -23.626% |
| 2026-05-21 | 18.00 | 18.00 | 18.00 | 18.00 | -1.099% | 1 | 91 | -22.778% |
| 2026-05-18 | 18.20 | 18.20 | 18.20 | 18.20 | -1.087% | 1 | 90 | -23.626% |
| 2026-05-15 | 18.40 | 18.40 | 18.40 | 18.40 | -2.128% | 1 | 89 | -24.457% |
| 2026-05-08 | 19.50 | 19.50 | 18.80 | 18.80 | -32.857% | 2 | 88 | -26.064% |
| 2026-03-30 | 28.00 | 28.00 | 28.00 | 28.00 | +26.697% | 2 | 88 | -50.357% |
| 2026-02-24 | 22.10 | 22.10 | 22.10 | 22.10 | +21.429% | 3 | 88 | -37.104% |
| 2026-01-30 | 18.30 | 18.30 | 18.20 | 18.20 | -9.453% | 3 | 91 | -23.626% |
| 2026-01-29 | 19.70 | 20.50 | 19.70 | 20.10 | +9.239% | 8 | 94 | -30.846% |
| 2026-01-27 | 18.40 | 18.40 | 18.40 | 18.40 | -2.232% | 2 | 93 | -24.457% |
| 2026-01-26 | 18.82 | 18.82 | 18.82 | 18.82 | -2.739% | 2 | 91 | -26.142% |
| 2026-01-20 | 19.97 | 19.97 | 19.35 | 19.35 | -7.945% | 10 | 89 | -28.165% |
| 2025-12-02 | 21.02 | 21.02 | 21.02 | 21.02 | -3.578% | 2 | 79 | -33.873% |
| 2025-12-01 | 21.80 | 21.80 | 21.80 | 21.80 | +1.679% | 1 | 81 | -36.239% |
| 2025-11-26 | 21.44 | 21.44 | 21.44 | 21.44 | -15.591% | 1 | 81 | -35.168% |
| 2025-11-21 | 24.42 | 25.40 | 24.42 | 25.40 | +11.894% | 3 | 81 | -45.276% |
| 2025-11-20 | 22.70 | 22.70 | 22.70 | 22.70 | +0.442% | 1 | 78 | -38.767% |
| 2025-11-17 | 22.60 | 22.60 | 22.60 | 22.60 | +0.444% | 1 | 77 | -38.496% |
| 2025-11-14 | 22.50 | 22.50 | 22.50 | 22.50 | +8.696% | 1 | 76 | -38.222% |
| 2025-11-11 | 20.70 | 20.70 | 20.70 | 20.70 | -7.175% | 2 | 73 | -32.850% |
| 2025-11-07 | 22.30 | 22.30 | 22.30 | 22.30 | +1.364% | 1 | 73 | -37.668% |
| 2025-11-06 | 22.00 | 22.00 | 22.00 | 22.00 | +2.804% | 1 | 73 | -36.818% |
| 2025-11-04 | 21.40 | 21.40 | 21.40 | 21.40 | +9.969% | 2 | 72 | -35.047% |
| 2025-10-29 | 19.46 | 19.46 | 19.46 | 19.46 | -5.073% | 1 | 69 | -28.571% |
| 2025-10-28 | 20.24 | 20.50 | 19.96 | 20.50 | -8.072% | 3 | 69 | -32.195% |
| 2025-10-22 | 22.30 | 22.30 | 22.30 | 22.30 | +2.765% | 1 | 68 | -37.668% |
| 2025-10-21 | 21.70 | 21.70 | 21.70 | 21.70 | -6.466% | 1 | 68 | -35.945% |
| 2025-10-16 | 23.20 | 23.20 | 23.20 | 23.20 | +5.936% | 1 | 68 | -40.086% |
| 2025-10-14 | 23.20 | 23.20 | 21.90 | 21.90 | -4.367% | 2 | 67 | -36.530% |
| 2025-10-07 | 22.90 | 22.90 | 22.90 | 22.90 | +8.582% | 1 | 65 | -39.301% |
| 2025-10-06 | 21.09 | 21.09 | 21.09 | 21.09 | +7.822% | 5 | 65 | -34.092% |
| 2025-09-18 | 19.80 | 19.80 | 19.56 | 19.56 | -6.411% | 2 | 50 | -28.937% |
| 2025-09-11 | 20.90 | 20.90 | 20.90 | 20.90 | -3.241% | 1 | 48 | -33.493% |
| 2025-09-08 | 21.60 | 21.60 | 21.60 | 21.60 | 0.000% | 1 | 47 | -35.648% |
| 2025-09-02 | 21.60 | 21.60 | 21.60 | 21.60 | +1.029% | 2 | 46 | -35.648% |
| 2025-08-29 | 21.38 | 21.38 | 21.38 | 21.38 | +2.297% | 2 | 42 | -34.986% |
| 2025-08-28 | 20.90 | 20.90 | 20.90 | 20.90 | +3.465% | 2 | 42 | -33.493% |
| 2025-08-22 | 20.20 | 20.20 | 20.20 | 20.20 | -2.885% | 1 | 40 | -31.188% |
| 2025-08-12 | 20.10 | 20.80 | 20.10 | 20.80 | +2.463% | 2 | 39 | -33.173% |
| 2025-07-29 | 20.30 | 20.30 | 20.30 | 20.30 | -3.333% | 1 | 37 | -31.527% |
| 2025-07-28 | 21.00 | 21.00 | 21.00 | 21.00 | +3.960% | 1 | 36 | -33.810% |
| 2025-07-23 | 20.20 | 20.20 | 20.20 | 20.20 | -6.481% | 1 | 36 | -31.188% |
| 2025-07-16 | 21.60 | 21.60 | 21.60 | 21.60 | +3.349% | 1 | 35 | -35.648% |
| 2025-07-10 | 20.90 | 20.90 | 20.90 | 20.90 | +0.481% | 1 | 34 | -33.493% |
| 2025-07-08 | 20.80 | 20.80 | 20.80 | 20.80 | -4.147% | 1 | 32 | -33.173% |
| 2025-07-07 | 20.50 | 21.70 | 20.50 | 21.70 | +2.358% | 4 | 31 | -35.945% |
| 2025-07-03 | 21.20 | 21.20 | 21.20 | 21.20 | -7.424% | 1 | 26 | -34.434% |
| 2025-06-25 | 22.90 | 22.90 | 22.90 | 22.90 | -2.304% | 2 | 26 | -39.301% |
| 2025-06-23 | 23.37 | 23.44 | 23.37 | 23.44 | +2.358% | 2 | 23 | -40.700% |
| 2025-06-20 | 22.90 | 22.90 | 22.90 | 22.90 | +1.327% | 2 | 21 | -39.301% |
| 2025-06-12 | 22.20 | 22.60 | 22.20 | 22.60 | +3.670% | 2 | 20 | -38.496% |
| 2025-06-11 | 21.80 | 21.80 | 21.80 | 21.80 | -3.111% | 1 | 20 | -36.239% |
| 2025-06-04 | 22.50 | 22.50 | 22.50 | 22.50 | -1.316% | 1 | 20 | -38.222% |
| 2025-05-27 | 22.70 | 22.80 | 22.70 | 22.80 | +2.242% | 2 | 20 | -39.035% |
| 2025-05-13 | 21.60 | 22.30 | 21.60 | 22.30 | -4.292% | 2 | 18 | -37.668% |
| 2025-05-12 | 23.30 | 23.30 | 23.30 | 23.30 | -17.813% | 1 | 16 | -40.343% |
| 2025-04-25 | 28.68 | 28.68 | 28.20 | 28.35 | -23.004% | 10 | 15 | -50.970% |
| 2025-04-21 | 36.82 | 36.82 | 36.82 | 36.82 | -19.782% | 4 | 14 | -62.249% |
| 2025-04-09 | 39.80 | 45.90 | 39.80 | 45.90 | +29.296% | 7 | 14 | -69.717% |
| 2025-04-07 | 35.50 | 35.50 | 35.50 | 35.50 | +18.333% | 1 | 14 | -60.845% |
| 2025-04-03 | 30.00 | 30.00 | 30.00 | 30.00 | +21.951% | 1 | 14 | -53.667% |
| 2025-03-10 | 24.60 | 24.60 | 24.60 | 24.60 | +11.818% | 1 | 14 | -43.496% |
| 2025-03-07 | 22.00 | 22.00 | 22.00 | 22.00 | +8.108% | 2 | 14 | -36.818% |
| 2025-03-06 | 22.00 | 22.00 | 20.35 | 20.35 | -1.214% | 3 | 13 | -31.695% |
| 2025-02-27 | 20.60 | 20.60 | 20.60 | 20.60 | -0.483% | 1 | 13 | -32.524% |
| 2025-02-21 | 18.36 | 20.70 | 18.36 | 20.70 | -0.481% | 22 | 13 | -32.850% |
| 2025-02-06 | 20.80 | 20.80 | 20.80 | 20.80 | +9.474% | 1 | 3 | -33.173% |
| 2025-02-05 | 19.00 | 19.00 | 19.00 | 19.00 | +6.443% | 1 | 2 | -26.842% |
| 2025-01-31 | 17.85 | 17.85 | 17.85 | 17.85 | -4.647% | 2 | 1 | -22.129% |
| 2025-01-29 | 18.72 | 18.72 | 18.72 | 18.72 | -0.266% | 1 | 1 | -25.748% |
| 2025-01-28 | 18.77 | 18.77 | 18.77 | 18.77 | 0.000% | 1 | 1 | -25.946% |