SPX301220P00400000
SPX Dec 20 2030 400.00 Put
optionOPRA
EODOct 28, 2026
0.72USD-10.000%(-0.08)1Vol2,126OI
SPX301220P00400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -10.000% | 1 | 2,126 | 0.000% |
| 2026-10-27 | 0.9000 | 0.9000 | 0.8000 | 0.8000 | -11.111% | 21 | 2,126 | -10.000% |
| 2026-10-23 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +8.434% | 5 | 2,126 | -20.000% |
| 2026-10-21 | 0.6500 | 0.9000 | 0.6500 | 0.8300 | +18.571% | 31 | 2,124 | -13.253% |
| 2026-10-19 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +16.667% | 2 | 2,122 | +2.857% |
| 2026-10-16 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -16.667% | 1 | 2,122 | +20.000% |
| 2026-10-12 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -10.000% | 1 | 2,122 | 0.000% |
| 2026-10-07 | 0.7600 | 0.8000 | 0.7600 | 0.8000 | +50.943% | 3 | 2,122 | -10.000% |
| 2026-10-06 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -17.187% | 1 | 2,122 | +35.849% |
| 2026-10-05 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -32.632% | 1 | 2,122 | +12.500% |
| 2026-10-02 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +90.000% | 1 | 2,122 | -24.211% |
| 2026-09-28 | 0.8000 | 0.8000 | 0.5000 | 0.5000 | +25.000% | 2 | 2,122 | +44.000% |
| 2026-09-24 | 0.6000 | 0.6000 | 0.4000 | 0.4000 | -52.941% | 14 | 2,122 | +80.000% |
| 2026-09-23 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.000% | 9 | 2,122 | -15.294% |
| 2026-09-22 | 0.8100 | 0.8500 | 0.8100 | 0.8500 | -5.556% | 2 | 2,122 | -15.294% |
| 2026-09-21 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +36.364% | 10 | 2,122 | -20.000% |
| 2026-09-17 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | +6.452% | 9 | 2,122 | +9.091% |
| 2026-09-16 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -34.737% | 1 | 2,122 | +16.129% |
| 2026-09-15 | 0.7700 | 0.9500 | 0.6600 | 0.9500 | +17.284% | 5 | 2,122 | -24.211% |
| 2026-09-14 | 0.6400 | 0.8100 | 0.6400 | 0.8100 | +113.158% | 28 | 2,123 | -11.111% |
| 2026-09-11 | 0.7000 | 0.7000 | 0.3800 | 0.3800 | -46.479% | 41 | 2,123 | +89.474% |
| 2026-09-10 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | +1.429% | 1 | 2,124 | +1.408% |
| 2026-09-08 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -30.000% | 3 | 2,124 | +2.857% |
| 2026-09-01 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +33.333% | 1 | 2,124 | -28.000% |
| 2026-08-25 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -20.213% | 1 | 2,124 | -4.000% |
| 2026-08-24 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | +10.588% | 1 | 2,124 | -23.404% |
| 2026-08-20 | 0.9500 | 1.1000 | 0.8500 | 0.8500 | 0.000% | 9 | 2,126 | -15.294% |
| 2026-08-18 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.000% | 9 | 2,126 | -15.294% |
| 2026-08-17 | 0.7400 | 0.8500 | 0.7400 | 0.8500 | -22.727% | 30 | 2,127 | -15.294% |
| 2026-08-14 | 0.7000 | 1.1000 | 0.7000 | 1.1000 | +19.565% | 133 | 2,129 | -34.545% |
| 2026-08-12 | 1.1000 | 1.1000 | 0.8800 | 0.9200 | -8.000% | 67 | 2,127 | -21.739% |
| 2026-08-10 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +25.000% | 20 | 2,107 | -28.000% |
| 2026-07-30 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -27.273% | 1 | 2,107 | -10.000% |
| 2026-07-24 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +4.762% | 1 | 2,107 | -34.545% |
| 2026-07-15 | 0.8000 | 1.0500 | 0.8000 | 1.0500 | -4.545% | 2 | 2,107 | -31.429% |
| 2026-06-29 | 1.1500 | 1.4000 | 1.1000 | 1.1000 | -16.031% | 45 | 2,107 | -34.545% |
| 2026-06-25 | 0.9500 | 1.3100 | 0.9500 | 1.3100 | -12.667% | 30 | 2,127 | -45.038% |
| 2026-06-23 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +57.895% | 10 | 2,127 | -52.000% |
| 2026-06-11 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | +18.750% | 10 | 2,127 | -24.211% |
| 2026-06-09 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.000% | 6 | 2,127 | -10.000% |
| 2026-06-08 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -5.882% | 1 | 2,127 | -10.000% |
| 2026-06-05 | 0.8000 | 0.8500 | 0.8000 | 0.8500 | -29.167% | 17 | 2,127 | -15.294% |
| 2026-06-04 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +26.316% | 21 | 2,127 | -40.000% |
| 2026-06-03 | 1.1000 | 1.1000 | 0.9500 | 0.9500 | -17.391% | 51 | 2,077 | -24.211% |
| 2026-06-01 | 1.2000 | 1.2000 | 1.1500 | 1.1500 | +13.861% | 2 | 2,077 | -37.391% |
| 2026-05-29 | 1.1500 | 1.1500 | 1.0100 | 1.0100 | -12.174% | 53 | 2,068 | -28.713% |
| 2026-05-27 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 0.000% | 2 | 2,068 | -37.391% |
| 2026-05-26 | 1.2500 | 1.2500 | 1.1500 | 1.1500 | +27.778% | 8 | 2,068 | -37.391% |
| 2026-05-22 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -14.286% | 75 | 2,068 | -20.000% |
| 2026-05-21 | 1.3000 | 1.3000 | 1.0500 | 1.0500 | 0.000% | 36 | 2,038 | -31.429% |
| 2026-05-19 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +8.247% | 5 | 2,039 | -31.429% |
| 2026-05-12 | 1.4000 | 1.4000 | 0.9700 | 0.9700 | -11.818% | 8 | 2,039 | -25.773% |
| 2026-05-11 | 1.0000 | 1.1000 | 1.0000 | 1.1000 | +4.762% | 32 | 2,009 | -34.545% |
| 2026-05-08 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | -4.545% | 114 | 1,896 | -31.429% |
| 2026-05-07 | 1.0000 | 1.1000 | 1.0000 | 1.1000 | +4.762% | 100 | 1,895 | -34.545% |
| 2026-05-06 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -4.545% | 161 | 1,895 | -31.429% |
| 2026-05-05 | 1.2000 | 1.2000 | 1.1000 | 1.1000 | +22.222% | 28 | 1,895 | -34.545% |
| 2026-05-01 | 1.0000 | 1.0000 | 0.9000 | 0.9000 | -10.000% | 87 | 1,808 | -20.000% |
| 2026-04-30 | 1.1600 | 1.1600 | 1.0000 | 1.0000 | -13.043% | 19 | 1,808 | -28.000% |
| 2026-04-29 | 1.1200 | 1.1500 | 1.0700 | 1.1500 | 0.000% | 30 | 1,808 | -37.391% |
| 2026-04-28 | 1.2400 | 1.2400 | 1.1500 | 1.1500 | +4.545% | 27 | 1,808 | -37.391% |
| 2026-04-27 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -2.655% | 7 | 1,808 | -34.545% |
| 2026-04-23 | 1.3200 | 1.4000 | 1.0000 | 1.1300 | -3.419% | 24 | 1,808 | -36.283% |
| 2026-04-21 | 1.0000 | 1.1700 | 1.0000 | 1.1700 | +17.000% | 6 | 1,808 | -38.462% |
| 2026-04-20 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.000% | 100 | 1,808 | -28.000% |
| 2026-04-17 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -11.504% | 50 | 1,708 | -28.000% |
| 2026-04-15 | 1.2200 | 1.2500 | 1.1000 | 1.1300 | -7.377% | 78 | 1,658 | -36.283% |
| 2026-04-14 | 1.1400 | 1.2200 | 1.1400 | 1.2200 | -3.937% | 36 | 1,658 | -40.984% |
| 2026-04-13 | 1.2200 | 1.2700 | 1.2200 | 1.2700 | +15.455% | 18 | 1,658 | -43.307% |
| 2026-04-08 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -8.333% | 5 | 1,662 | -34.545% |
| 2026-04-06 | 1.1900 | 1.2000 | 1.1900 | 1.2000 | -7.692% | 10 | 1,662 | -40.000% |
| 2026-03-30 | 1.2700 | 1.3000 | 1.1400 | 1.3000 | 0.000% | 165 | 1,667 | -44.615% |
| 2026-03-27 | 1.1000 | 1.3000 | 1.1000 | 1.3000 | +16.071% | 60 | 1,667 | -44.615% |
| 2026-03-26 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -1.754% | 1 | 1,667 | -35.714% |
| 2026-03-19 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | +3.636% | 1 | 1,667 | -36.842% |
| 2026-03-09 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -8.333% | 1 | 1,667 | -34.545% |
| 2026-03-05 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -36.842% | 3 | 1,667 | -40.000% |
| 2026-03-04 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +58.333% | 1 | 1,667 | -62.105% |
| 2026-03-02 | 0.9000 | 1.2000 | 0.9000 | 1.2000 | +9.091% | 2 | 1,666 | -40.000% |
| 2026-02-27 | 1.0000 | 1.1000 | 1.0000 | 1.1000 | 0.000% | 52 | 1,666 | -34.545% |
| 2026-02-25 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.000% | 21 | 1,666 | -34.545% |
| 2026-02-20 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -8.333% | 2 | 1,666 | -34.545% |
| 2026-02-18 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 0.000% | 1 | 1,666 | -40.000% |
| 2026-02-17 | 1.0500 | 1.2000 | 1.0500 | 1.2000 | +14.286% | 75 | 1,666 | -40.000% |
| 2026-02-13 | 1.2000 | 1.2000 | 0.9500 | 1.0500 | -12.500% | 14 | 1,666 | -31.429% |
| 2026-02-12 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +33.333% | 1 | 1,666 | -40.000% |
| 2026-01-26 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -10.000% | 1 | 1,666 | -20.000% |
| 2026-01-22 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -13.043% | 25 | 1,666 | -28.000% |
| 2026-01-20 | 1.1000 | 1.1500 | 1.1000 | 1.1500 | +4.545% | 27 | 1,666 | -37.391% |
| 2026-01-16 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +10.000% | 2 | 1,666 | -34.545% |
| 2026-01-15 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -9.091% | 50 | 1,666 | -28.000% |
| 2026-01-08 | 1.0000 | 1.1200 | 1.0000 | 1.1000 | 0.000% | 61 | 1,666 | -34.545% |
| 2026-01-02 | 1.2000 | 1.2000 | 1.1000 | 1.1000 | 0.000% | 55 | 1,607 | -34.545% |
| 2025-12-31 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.000% | 1 | 1,553 | -34.545% |
| 2025-12-24 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -24.138% | 1 | 1,553 | -34.545% |
| 2025-12-17 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +7.407% | 1 | 1,553 | -50.345% |
| 2025-12-12 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -10.000% | 5 | 1,553 | -46.667% |
| 2025-12-09 | 1.6000 | 1.6000 | 1.4000 | 1.5000 | +3.448% | 5 | 1,550 | -52.000% |
| 2025-12-08 | 1.1000 | 1.5500 | 1.1000 | 1.4500 | +7.407% | 11 | 1,550 | -50.345% |
| 2025-11-28 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 0.000% | 1 | 1,550 | -46.667% |
| 2025-11-25 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -8.784% | 1 | 1,550 | -46.667% |
| 2025-11-21 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | +13.846% | 200 | 1,550 | -51.351% |
| 2025-11-19 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +3.175% | 10 | 1,550 | -44.615% |
| 2025-11-11 | 1.3000 | 1.3300 | 1.2600 | 1.2600 | -16.000% | 10 | 1,550 | -42.857% |
| 2025-11-07 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +20.000% | 1 | 1,550 | -52.000% |
| 2025-11-05 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -16.667% | 1 | 1,550 | -42.400% |
| 2025-11-04 | 1.5000 | 1.5000 | 1.3200 | 1.5000 | +15.385% | 6 | 1,550 | -52.000% |
| 2025-11-03 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -13.333% | 1 | 1,550 | -44.615% |
| 2025-10-31 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +36.364% | 1 | 1,550 | -52.000% |
| 2025-10-28 | 1.5000 | 1.5000 | 1.1000 | 1.1000 | -26.667% | 4 | 1,550 | -34.545% |
| 2025-10-22 | 1.1000 | 1.5000 | 1.1000 | 1.5000 | -6.250% | 76 | 1,550 | -52.000% |
| 2025-10-17 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +33.333% | 1 | 1,550 | -55.000% |
| 2025-10-07 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -7.692% | 10 | 1,550 | -40.000% |
| 2025-09-26 | 1.5000 | 1.5000 | 1.3000 | 1.3000 | -13.333% | 2 | 1,550 | -44.615% |
| 2025-09-25 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 0.000% | 1 | 1,550 | -52.000% |
| 2025-09-22 | 1.1000 | 1.5000 | 1.1000 | 1.5000 | 0.000% | 2 | 1,550 | -52.000% |
| 2025-09-19 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -6.250% | 1 | 1,550 | -52.000% |
| 2025-09-17 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +33.333% | 1 | 1,550 | -55.000% |
| 2025-09-12 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 0.000% | 2 | 1,550 | -40.000% |
| 2025-09-04 | 1.2500 | 1.6500 | 1.2000 | 1.2000 | 0.000% | 84 | 1,550 | -40.000% |
| 2025-08-27 | 1.2000 | 1.3500 | 1.2000 | 1.2000 | -14.286% | 6 | 1,503 | -40.000% |
| 2025-08-22 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +12.000% | 1 | 1,503 | -48.571% |
| 2025-08-12 | 1.2500 | 1.4500 | 1.2500 | 1.2500 | 0.000% | 91 | 1,503 | -42.400% |
| 2025-08-11 | 1.9500 | 1.9500 | 1.2500 | 1.2500 | +13.636% | 2 | 1,503 | -42.400% |
| 2025-07-24 | 1.3500 | 1.3500 | 1.1000 | 1.1000 | -26.667% | 6 | 1,503 | -34.545% |
| 2025-07-16 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 0.000% | 1 | 1,500 | -52.000% |
| 2025-07-09 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 0.000% | 10 | 1,500 | -52.000% |
| 2025-06-26 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +50.000% | 10 | 1,500 | -52.000% |
| 2025-06-11 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -18.033% | 1 | 1,500 | -28.000% |
| 2025-06-10 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -15.862% | 13 | 1,500 | -40.984% |
| 2025-06-06 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +9.023% | 2 | 1,500 | -50.345% |
| 2025-06-03 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -5.000% | 1 | 1,500 | -45.865% |
| 2025-05-30 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 0.000% | 36 | 1,500 | -48.571% |
| 2025-05-21 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +21.739% | 1 | 1,500 | -48.571% |
| 2025-05-20 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -8.000% | 1 | 1,500 | -37.391% |
| 2025-05-16 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +13.636% | 4 | 1,500 | -42.400% |
| 2025-05-15 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -37.143% | 48 | 1,500 | -34.545% |
| 2025-05-14 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +34.615% | 5 | 1,500 | -58.857% |
| 2025-05-13 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +4.839% | 6 | 1,500 | -44.615% |
| 2025-05-12 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -22.500% | 2 | 1,500 | -41.935% |
| 2025-05-07 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -11.111% | 1 | 1,500 | -55.000% |
| 2025-05-06 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +12.500% | 1 | 1,500 | -60.000% |
| 2025-05-05 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +6.667% | 1 | 1,500 | -55.000% |
| 2025-05-02 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 0.000% | 2 | 1,500 | -52.000% |
| 2025-04-25 | 1.4500 | 1.5000 | 1.4500 | 1.5000 | +7.143% | 8 | 1,500 | -52.000% |
| 2025-04-23 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -3.448% | 6 | 1,500 | -48.571% |
| 2025-04-22 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +31.818% | 5 | 1,500 | -50.345% |
| 2025-04-15 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -26.667% | 2 | 1,500 | -34.545% |
| 2025-04-10 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 0.000% | 5 | 1,500 | -52.000% |
| 2025-04-09 | 2.7500 | 2.7500 | 1.5000 | 1.5000 | -10.714% | 2 | 1,505 | -52.000% |
| 2025-04-08 | 1.4400 | 1.6800 | 1.4400 | 1.6800 | -11.579% | 10 | 1,505 | -57.143% |
| 2025-04-07 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +90.000% | 1 | 1,505 | -62.105% |
| 2025-04-04 | 1.0000 | 1.1000 | 1.0000 | 1.0000 | -40.120% | 3,000 | 1,505 | -28.000% |
| 2025-04-03 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | +19.286% | 2 | 5 | -56.886% |
| 2025-03-20 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -10.256% | 1 | 5 | -48.571% |
| 2025-03-17 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | +20.000% | 1 | 5 | -53.846% |
| 2025-02-04 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -13.333% | 1 | 5 | -44.615% |
| 2025-02-03 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +7.143% | 1 | 4 | -52.000% |
| 2025-01-24 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 0.000% | 6 | 3 | -48.571% |