SPX301220P05200000
SPX Dec 20 2030 5200.00 Put
optionOPRA
InactiveSep 9, 2026
221.75USD-8.091%(-19.52)1Vol385OI
SPX301220P05200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-09 | 221.75 | 221.75 | 221.75 | 221.75 | -8.091% | 1 | 385 | 0.000% |
| 2026-08-25 | 241.27 | 241.27 | 241.27 | 241.27 | +6.875% | 7 | 383 | -8.091% |
| 2026-08-11 | 225.75 | 225.75 | 225.75 | 225.75 | -10.160% | 3 | 380 | -1.772% |
| 2026-08-03 | 251.28 | 251.28 | 251.28 | 251.28 | -4.619% | 1 | 379 | -11.752% |
| 2026-07-29 | 263.45 | 263.45 | 263.45 | 263.45 | +0.711% | 6 | 373 | -15.828% |
| 2026-07-28 | 261.59 | 261.59 | 261.59 | 261.59 | +1.549% | 2 | 371 | -15.230% |
| 2026-07-27 | 257.60 | 257.60 | 257.60 | 257.60 | +0.700% | 2 | 369 | -13.917% |
| 2026-07-22 | 255.81 | 255.81 | 255.81 | 255.81 | -0.405% | 20 | 369 | -13.315% |
| 2026-07-09 | 256.85 | 256.85 | 256.85 | 256.85 | -1.703% | 3 | 366 | -13.666% |
| 2026-07-01 | 261.30 | 261.30 | 261.30 | 261.30 | +2.834% | 5 | 371 | -15.136% |
| 2026-06-30 | 250.40 | 260.70 | 250.00 | 254.10 | +1.640% | 12 | 359 | -12.731% |
| 2026-06-17 | 250.00 | 250.00 | 250.00 | 250.00 | -3.861% | 3 | 356 | -11.300% |
| 2026-05-27 | 260.04 | 260.04 | 260.04 | 260.04 | -5.540% | 1 | 353 | -14.725% |
| 2026-05-12 | 275.29 | 275.29 | 275.29 | 275.29 | -21.346% | 2 | 353 | -19.449% |
| 2026-02-26 | 363.10 | 363.10 | 350.00 | 350.00 | +6.061% | 57 | 353 | -36.643% |
| 2026-01-29 | 330.00 | 330.00 | 330.00 | 330.00 | +5.654% | 38 | 296 | -32.803% |
| 2026-01-13 | 312.43 | 312.43 | 312.34 | 312.34 | -4.448% | 8 | 258 | -29.004% |
| 2026-01-02 | 326.88 | 326.88 | 326.88 | 326.88 | +0.650% | 1 | 266 | -32.162% |
| 2025-12-29 | 324.77 | 324.77 | 324.77 | 324.77 | +0.983% | 2 | 265 | -31.721% |
| 2025-10-27 | 321.61 | 321.61 | 321.61 | 321.61 | -7.181% | 1 | 262 | -31.050% |
| 2025-10-21 | 347.47 | 347.47 | 346.49 | 346.49 | +3.876% | 6 | 262 | -36.001% |
| 2025-10-07 | 329.51 | 334.53 | 329.51 | 333.56 | +0.066% | 17 | 254 | -33.520% |
| 2025-10-06 | 333.14 | 333.34 | 333.14 | 333.34 | -1.956% | 2 | 254 | -33.476% |
| 2025-09-30 | 339.99 | 339.99 | 339.99 | 339.99 | +1.278% | 1 | 252 | -34.777% |
| 2025-09-29 | 335.70 | 335.70 | 335.70 | 335.70 | +3.739% | 1 | 251 | -33.944% |
| 2025-09-26 | 323.60 | 323.60 | 323.60 | 323.60 | -4.641% | 15 | 250 | -31.474% |
| 2025-09-24 | 339.95 | 339.95 | 339.35 | 339.35 | +1.541% | 2 | 235 | -34.654% |
| 2025-09-19 | 334.20 | 334.20 | 334.20 | 334.20 | -0.476% | 1 | 233 | -33.648% |
| 2025-09-18 | 335.50 | 335.82 | 335.50 | 335.80 | -2.474% | 3 | 232 | -33.964% |
| 2025-09-15 | 344.19 | 344.32 | 344.19 | 344.32 | -8.019% | 2 | 229 | -35.598% |
| 2025-07-22 | 374.34 | 374.34 | 374.34 | 374.34 | -1.039% | 2 | 59 | -40.762% |
| 2025-07-09 | 378.27 | 378.27 | 378.27 | 378.27 | -5.600% | 1 | 57 | -41.378% |
| 2025-06-30 | 399.14 | 400.71 | 399.14 | 400.71 | -3.027% | 6 | 56 | -44.661% |
| 2025-06-24 | 413.22 | 413.22 | 413.22 | 413.22 | -2.959% | 1 | 56 | -46.336% |
| 2025-06-23 | 426.14 | 426.14 | 425.82 | 425.82 | -43.034% | 20 | 55 | -47.924% |
| 2025-04-07 | 747.50 | 747.50 | 747.50 | 747.50 | +47.704% | 1 | 35 | -70.334% |
| 2025-03-31 | 506.08 | 506.08 | 506.08 | 506.08 | +3.771% | 5 | 36 | -56.183% |
| 2025-03-10 | 487.69 | 487.69 | 487.69 | 487.69 | +6.020% | 5 | 36 | -54.531% |
| 2025-03-04 | 460.00 | 460.00 | 460.00 | 460.00 | 0.000% | 1 | 31 | -51.793% |