SPX301220P04000000
SPX Dec 20 2030 4000.00 Put
optionOPRA
InactiveOct 15, 2026
105.00USD+1.932%(+1.99)1Vol2,210OI
SPX301220P04000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 105.00 | 105.00 | 105.00 | 105.00 | +1.932% | 1 | 2,209 | 0.000% |
| 2026-09-23 | 103.01 | 103.01 | 103.01 | 103.01 | -0.665% | 1 | 2,209 | +1.932% |
| 2026-09-22 | 103.70 | 103.70 | 103.70 | 103.70 | -21.314% | 10 | 2,209 | +1.254% |
| 2026-07-06 | 131.79 | 131.79 | 131.79 | 131.79 | +1.330% | 10 | 2,209 | -20.328% |
| 2026-06-30 | 132.60 | 132.60 | 130.06 | 130.06 | -0.307% | 3 | 2,206 | -19.268% |
| 2026-05-28 | 130.46 | 130.46 | 130.46 | 130.46 | -3.449% | 2 | 2,204 | -19.516% |
| 2026-05-15 | 135.12 | 135.12 | 135.12 | 135.12 | +0.618% | 1 | 2,203 | -22.291% |
| 2026-05-14 | 135.30 | 135.30 | 134.29 | 134.29 | -0.724% | 2 | 2,201 | -21.811% |
| 2026-05-13 | 135.28 | 135.28 | 135.27 | 135.27 | -13.841% | 2 | 2,199 | -22.377% |
| 2026-04-21 | 157.60 | 157.60 | 157.00 | 157.00 | -0.317% | 4 | 2,195 | -33.121% |
| 2026-04-17 | 157.50 | 157.50 | 157.50 | 157.50 | -2.428% | 1 | 2,195 | -33.333% |
| 2026-04-15 | 161.42 | 161.42 | 161.42 | 161.42 | -14.858% | 1 | 2,194 | -34.952% |
| 2026-04-02 | 189.59 | 189.59 | 189.59 | 189.59 | +0.069% | 1 | 2,192 | -44.617% |
| 2026-04-01 | 188.80 | 189.46 | 188.72 | 189.46 | +0.381% | 3 | 2,192 | -44.579% |
| 2026-03-16 | 188.74 | 188.74 | 188.74 | 188.74 | +4.990% | 1 | 2,189 | -44.368% |
| 2026-03-10 | 179.77 | 179.77 | 179.77 | 179.77 | -2.251% | 1 | 2,188 | -41.592% |
| 2026-02-13 | 183.91 | 183.91 | 183.91 | 183.91 | +4.912% | 1 | 2,186 | -42.907% |
| 2026-02-05 | 175.30 | 175.30 | 175.30 | 175.30 | +7.705% | 6 | 2,186 | -40.103% |
| 2026-02-02 | 162.76 | 162.76 | 162.76 | 162.76 | -1.566% | 1 | 2,180 | -35.488% |
| 2026-01-30 | 165.35 | 165.35 | 165.35 | 165.35 | +2.766% | 4 | 2,179 | -36.498% |
| 2026-01-21 | 160.90 | 160.90 | 160.90 | 160.90 | +2.458% | 4 | 2,183 | -34.742% |
| 2026-01-13 | 157.04 | 157.04 | 157.04 | 157.04 | -3.520% | 1 | 2,179 | -33.138% |
| 2025-12-29 | 162.77 | 162.77 | 162.77 | 162.77 | -1.202% | 1 | 2,179 | -35.492% |
| 2025-12-19 | 168.20 | 168.20 | 164.75 | 164.75 | -0.272% | 2 | 2,180 | -36.267% |
| 2025-12-05 | 165.20 | 165.20 | 165.20 | 165.20 | +3.899% | 1 | 2,179 | -36.441% |
| 2025-12-04 | 159.00 | 159.00 | 159.00 | 159.00 | -9.864% | 1 | 2,179 | -33.962% |
| 2025-11-28 | 176.40 | 176.40 | 176.40 | 176.40 | +5.313% | 3 | 2,178 | -40.476% |
| 2025-11-11 | 168.00 | 168.00 | 167.50 | 167.50 | -4.830% | 70 | 2,178 | -37.313% |
| 2025-10-20 | 176.00 | 176.00 | 176.00 | 176.00 | -2.762% | 2 | 2,178 | -40.341% |
| 2025-10-17 | 190.40 | 190.40 | 181.00 | 181.00 | -0.549% | 2 | 2,178 | -41.989% |
| 2025-10-10 | 182.00 | 182.00 | 182.00 | 182.00 | +8.982% | 4 | 2,180 | -42.308% |
| 2025-10-06 | 167.00 | 167.00 | 167.00 | 167.00 | +0.457% | 1 | 2,177 | -37.126% |
| 2025-09-23 | 165.14 | 166.24 | 165.14 | 166.24 | -2.212% | 2 | 2,177 | -36.838% |
| 2025-09-22 | 170.00 | 170.00 | 170.00 | 170.00 | +2.373% | 1 | 2,176 | -38.235% |
| 2025-09-19 | 166.06 | 166.06 | 166.06 | 166.06 | -3.183% | 1 | 2,175 | -36.770% |
| 2025-09-12 | 171.52 | 171.52 | 171.52 | 171.52 | -2.551% | 1 | 2,175 | -38.783% |
| 2025-08-25 | 176.03 | 176.03 | 176.01 | 176.01 | -3.132% | 2 | 2,174 | -40.344% |
| 2025-08-21 | 180.92 | 181.80 | 180.92 | 181.70 | -1.051% | 6 | 2,174 | -42.212% |
| 2025-08-06 | 185.56 | 185.56 | 183.63 | 183.63 | +5.100% | 2 | 2,171 | -42.820% |
| 2025-07-24 | 174.72 | 174.72 | 174.72 | 174.72 | -6.517% | 1 | 2,171 | -39.904% |
| 2025-07-23 | 186.90 | 186.90 | 186.90 | 186.90 | -0.320% | 5 | 2,171 | -43.820% |
| 2025-07-08 | 185.60 | 187.80 | 183.89 | 187.50 | +0.278% | 6 | 2,176 | -44.000% |
| 2025-07-07 | 186.97 | 186.98 | 186.97 | 186.98 | -0.352% | 2 | 2,174 | -43.844% |
| 2025-07-02 | 192.13 | 193.30 | 187.64 | 187.64 | -4.543% | 3 | 2,174 | -44.042% |
| 2025-06-27 | 196.57 | 196.57 | 196.57 | 196.57 | -4.942% | 2 | 2,172 | -46.584% |
| 2025-06-20 | 206.60 | 206.79 | 206.60 | 206.79 | +2.620% | 4 | 2,170 | -49.224% |
| 2025-06-12 | 201.51 | 201.51 | 201.51 | 201.51 | +1.261% | 2 | 2,170 | -47.893% |
| 2025-06-11 | 195.49 | 199.00 | 195.49 | 199.00 | +1.790% | 2 | 2,170 | -47.236% |
| 2025-06-10 | 195.50 | 195.50 | 195.50 | 195.50 | -2.915% | 1 | 2,170 | -46.292% |
| 2025-06-03 | 201.37 | 201.37 | 201.37 | 201.37 | +1.441% | 1 | 2,171 | -47.857% |
| 2025-05-19 | 198.51 | 198.51 | 198.51 | 198.51 | -3.916% | 4 | 2,172 | -47.106% |
| 2025-05-13 | 206.60 | 206.60 | 206.60 | 206.60 | -5.011% | 1 | 2,176 | -49.177% |
| 2025-05-12 | 217.50 | 217.50 | 217.50 | 217.50 | -16.237% | 1 | 2,177 | -51.724% |
| 2025-04-24 | 259.66 | 259.66 | 259.66 | 259.66 | -4.343% | 1 | 2,178 | -59.563% |
| 2025-04-15 | 271.45 | 271.45 | 271.45 | 271.45 | +0.537% | 1 | 2,177 | -61.319% |
| 2025-04-08 | 270.00 | 270.00 | 270.00 | 270.00 | -29.245% | 1 | 2,176 | -61.111% |
| 2025-04-07 | 381.60 | 381.60 | 381.60 | 381.60 | +21.024% | 1 | 2,176 | -72.484% |
| 2025-04-04 | 290.00 | 315.31 | 290.00 | 315.31 | +38.264% | 12 | 2,176 | -66.699% |
| 2025-04-02 | 228.05 | 228.05 | 228.05 | 228.05 | +10.436% | 1 | 2,020 | -53.957% |
| 2025-03-26 | 206.50 | 206.50 | 206.50 | 206.50 | -6.434% | 210 | 2,020 | -49.153% |
| 2025-03-14 | 220.70 | 220.70 | 220.70 | 220.70 | -5.279% | 2 | 1,960 | -52.424% |
| 2025-03-10 | 233.00 | 233.00 | 233.00 | 233.00 | +8.372% | 1 | 1,959 | -54.936% |
| 2025-03-07 | 215.00 | 215.00 | 215.00 | 215.00 | +2.381% | 2 | 1,958 | -51.163% |
| 2025-03-03 | 200.00 | 210.00 | 198.32 | 210.00 | +7.969% | 3 | 1,957 | -50.000% |
| 2025-02-28 | 194.50 | 194.50 | 194.50 | 194.50 | -7.293% | 300 | 1,955 | -46.015% |
| 2025-02-25 | 209.80 | 209.80 | 209.80 | 209.80 | +20.727% | 4 | 1,901 | -49.952% |
| 2025-02-19 | 173.78 | 173.78 | 173.78 | 173.78 | -4.217% | 2 | 1,901 | -39.579% |
| 2025-01-27 | 181.43 | 181.43 | 181.43 | 181.43 | 0.000% | 1 | 1,901 | -42.126% |