SPX301220P05500000
SPX Dec 20 2030 5500.00 Put
optionOPRA
InactiveSep 15, 2026
257.02USD-2.732%(-7.22)2Vol1,493OI
SPX301220P05500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-15 | 257.02 | 257.02 | 257.02 | 257.02 | -2.732% | 2 | 1,274 | 0.000% |
| 2026-09-10 | 264.24 | 264.24 | 264.24 | 264.24 | -12.274% | 2 | 1,276 | -2.732% |
| 2026-07-15 | 301.21 | 301.21 | 301.21 | 301.21 | +0.320% | 1 | 1,205 | -14.671% |
| 2026-06-01 | 299.21 | 300.25 | 298.92 | 300.25 | -0.904% | 3 | 1,208 | -14.398% |
| 2026-05-27 | 303.21 | 305.01 | 301.98 | 302.99 | -3.605% | 8 | 1,205 | -15.172% |
| 2026-05-15 | 314.32 | 314.32 | 314.32 | 314.32 | -3.875% | 1 | 1,145 | -18.230% |
| 2026-05-12 | 326.99 | 326.99 | 326.99 | 326.99 | +0.783% | 151 | 1,074 | -21.398% |
| 2026-05-11 | 326.63 | 326.63 | 324.45 | 324.45 | -3.366% | 2 | 1,073 | -20.783% |
| 2026-05-08 | 335.75 | 335.75 | 335.75 | 335.75 | +0.021% | 1 | 1,073 | -23.449% |
| 2026-05-07 | 333.54 | 335.68 | 333.00 | 335.68 | +0.729% | 6 | 1,074 | -23.433% |
| 2026-05-06 | 333.22 | 333.25 | 333.22 | 333.25 | -3.136% | 2 | 1,074 | -22.875% |
| 2026-04-30 | 344.04 | 344.04 | 344.04 | 344.04 | -2.918% | 1 | 1,074 | -25.294% |
| 2026-04-29 | 358.06 | 358.06 | 354.38 | 354.38 | -3.502% | 2 | 1,073 | -27.473% |
| 2026-04-21 | 363.67 | 367.24 | 361.94 | 367.24 | -1.542% | 5 | 1,075 | -30.013% |
| 2026-04-20 | 368.86 | 372.99 | 368.86 | 372.99 | +2.058% | 2 | 1,075 | -31.092% |
| 2026-04-17 | 372.17 | 372.17 | 365.47 | 365.47 | -3.882% | 4 | 1,077 | -29.674% |
| 2026-04-16 | 380.23 | 380.23 | 380.23 | 380.23 | +0.446% | 1 | 1,075 | -32.404% |
| 2026-04-15 | 381.36 | 381.43 | 315.46 | 378.54 | -1.691% | 5 | 1,076 | -32.102% |
| 2026-04-14 | 385.63 | 385.85 | 385.05 | 385.05 | -1.590% | 3 | 1,080 | -33.250% |
| 2026-04-13 | 409.75 | 409.75 | 391.27 | 391.27 | -10.053% | 3 | 1,077 | -34.311% |
| 2026-04-10 | 435.00 | 435.00 | 435.00 | 435.00 | +6.113% | 1 | 1,079 | -40.915% |
| 2026-04-08 | 410.70 | 410.70 | 409.94 | 409.94 | -7.039% | 2 | 1,079 | -37.303% |
| 2026-04-07 | 440.05 | 440.98 | 440.05 | 440.98 | +0.009% | 2 | 1,076 | -41.716% |
| 2026-04-06 | 438.59 | 440.94 | 437.11 | 440.94 | -9.365% | 6 | 1,076 | -41.711% |
| 2026-03-31 | 486.50 | 486.50 | 486.50 | 486.50 | -0.959% | 1 | 1,080 | -47.170% |
| 2026-03-30 | 494.46 | 494.46 | 491.21 | 491.21 | +8.215% | 4 | 1,079 | -47.676% |
| 2026-03-26 | 453.92 | 453.92 | 453.92 | 453.92 | +1.609% | 1 | 1,077 | -43.378% |
| 2026-03-25 | 449.39 | 449.39 | 446.54 | 446.73 | -1.996% | 3 | 1,076 | -42.466% |
| 2026-03-20 | 455.83 | 455.83 | 455.83 | 455.83 | -1.451% | 10 | 1,076 | -43.615% |
| 2026-03-19 | 465.84 | 465.84 | 462.54 | 462.54 | +1.836% | 3 | 1,066 | -44.433% |
| 2026-03-18 | 449.64 | 454.20 | 449.64 | 454.20 | +3.148% | 3 | 1,066 | -43.413% |
| 2026-03-17 | 437.62 | 440.34 | 432.98 | 440.34 | -0.362% | 7 | 1,069 | -41.631% |
| 2026-03-16 | 441.94 | 441.94 | 441.94 | 441.94 | -1.300% | 1 | 1,067 | -41.843% |
| 2026-03-12 | 447.76 | 447.76 | 447.76 | 447.76 | +3.651% | 1 | 1,067 | -42.599% |
| 2026-03-11 | 432.31 | 436.55 | 429.30 | 431.99 | +1.580% | 6 | 1,066 | -40.503% |
| 2026-03-05 | 425.27 | 425.27 | 425.27 | 425.27 | +1.448% | 1 | 1,069 | -39.563% |
| 2026-03-04 | 419.20 | 419.20 | 419.20 | 419.20 | -1.557% | 1 | 1,070 | -38.688% |
| 2026-03-02 | 428.21 | 428.21 | 425.83 | 425.83 | -1.236% | 2 | 1,070 | -39.643% |
| 2026-02-27 | 431.16 | 431.16 | 431.16 | 431.16 | -0.114% | 1 | 1,072 | -40.389% |
| 2026-02-23 | 431.65 | 431.65 | 431.65 | 431.65 | +3.290% | 1 | 1,072 | -40.456% |
| 2026-02-20 | 417.90 | 417.90 | 417.90 | 417.90 | -0.417% | 1 | 1,071 | -38.497% |
| 2026-02-18 | 422.34 | 422.34 | 419.07 | 419.65 | -0.043% | 3 | 1,071 | -38.754% |
| 2026-02-13 | 430.94 | 430.94 | 419.83 | 419.83 | -0.290% | 4 | 1,068 | -38.780% |
| 2026-02-12 | 397.82 | 421.05 | 397.82 | 421.05 | +6.971% | 6 | 1,068 | -38.957% |
| 2026-02-11 | 393.83 | 393.83 | 393.61 | 393.61 | -13.688% | 3 | 1,067 | -34.702% |
| 2026-02-10 | 434.38 | 456.03 | 430.37 | 456.03 | +16.050% | 3 | 1,065 | -43.640% |
| 2026-02-09 | 392.96 | 392.96 | 392.96 | 392.96 | -2.735% | 1 | 1,067 | -34.594% |
| 2026-02-06 | 405.36 | 405.36 | 404.01 | 404.01 | -3.981% | 5 | 1,067 | -36.383% |
| 2026-02-05 | 420.76 | 420.76 | 420.76 | 420.76 | +3.689% | 3 | 1,071 | -38.915% |
| 2026-02-04 | 398.68 | 405.79 | 396.05 | 405.79 | +7.227% | 3 | 1,074 | -36.662% |
| 2026-01-28 | 378.44 | 378.44 | 378.44 | 378.44 | -0.641% | 3 | 1,075 | -32.084% |
| 2026-01-21 | 380.26 | 380.88 | 380.26 | 380.88 | -2.473% | 2 | 1,078 | -32.519% |
| 2026-01-20 | 392.12 | 392.12 | 390.54 | 390.54 | +6.151% | 2 | 1,078 | -34.189% |
| 2026-01-15 | 367.91 | 367.91 | 367.91 | 367.91 | +0.908% | 7 | 1,077 | -30.141% |
| 2026-01-09 | 364.60 | 364.60 | 364.60 | 364.60 | -4.555% | 1 | 1,019 | -29.506% |
| 2025-12-31 | 382.50 | 382.50 | 382.00 | 382.00 | +0.197% | 80 | 1,019 | -32.717% |
| 2025-12-22 | 383.42 | 383.42 | 381.25 | 381.25 | -2.551% | 2 | 1,019 | -32.585% |
| 2025-12-19 | 402.25 | 402.25 | 391.23 | 391.23 | -3.645% | 3 | 1,019 | -34.305% |
| 2025-12-18 | 401.63 | 406.03 | 401.63 | 406.03 | -1.341% | 3 | 1,021 | -36.699% |
| 2025-12-17 | 411.55 | 411.55 | 411.55 | 411.55 | +3.628% | 1 | 1,019 | -37.548% |
| 2025-12-16 | 397.14 | 397.14 | 397.14 | 397.14 | +0.460% | 1 | 1,019 | -35.282% |
| 2025-12-15 | 386.96 | 395.32 | 386.96 | 395.32 | +4.491% | 6 | 1,019 | -34.984% |
| 2025-12-12 | 378.66 | 378.66 | 378.33 | 378.33 | -8.494% | 2 | 1,019 | -32.065% |
| 2025-12-11 | 413.45 | 413.45 | 413.45 | 413.45 | +8.614% | 101 | 1,020 | -37.835% |
| 2025-12-10 | 381.02 | 381.53 | 379.87 | 380.66 | -0.406% | 6 | 921 | -32.480% |
| 2025-12-08 | 381.42 | 382.82 | 381.42 | 382.21 | -2.385% | 9 | 917 | -32.754% |
| 2025-12-04 | 391.55 | 391.55 | 391.55 | 391.55 | -0.513% | 1 | 915 | -34.358% |
| 2025-12-03 | 393.24 | 393.60 | 393.24 | 393.57 | -1.745% | 180 | 916 | -34.695% |
| 2025-12-01 | 400.56 | 400.56 | 400.56 | 400.56 | +0.643% | 65 | 736 | -35.835% |
| 2025-11-28 | 398.00 | 398.00 | 398.00 | 398.00 | -1.575% | 1 | 736 | -35.422% |
| 2025-11-26 | 404.37 | 404.37 | 404.37 | 404.37 | -4.334% | 1 | 737 | -36.439% |
| 2025-11-24 | 430.50 | 430.50 | 421.40 | 422.69 | -8.119% | 6 | 737 | -39.194% |
| 2025-11-21 | 460.04 | 460.04 | 460.04 | 460.04 | +16.436% | 1 | 731 | -44.131% |
| 2025-11-10 | 395.10 | 395.10 | 395.10 | 395.10 | -4.415% | 3 | 730 | -34.948% |
| 2025-11-07 | 411.50 | 413.35 | 409.11 | 413.35 | +3.755% | 8 | 727 | -37.820% |
| 2025-11-05 | 398.39 | 398.39 | 398.39 | 398.39 | +1.464% | 1 | 728 | -35.485% |
| 2025-11-04 | 392.64 | 392.64 | 392.64 | 392.64 | +3.495% | 1 | 728 | -34.541% |
| 2025-10-27 | 373.83 | 379.38 | 373.83 | 379.38 | -6.770% | 2 | 726 | -32.253% |
| 2025-10-20 | 406.93 | 406.93 | 406.93 | 406.93 | +4.440% | 2 | 726 | -36.839% |
| 2025-10-07 | 388.82 | 389.63 | 387.93 | 389.63 | -0.343% | 25 | 725 | -34.035% |
| 2025-10-06 | 390.83 | 390.97 | 390.83 | 390.97 | +0.525% | 2 | 725 | -34.261% |
| 2025-10-03 | 388.93 | 388.93 | 388.93 | 388.93 | -0.849% | 1 | 724 | -33.916% |
| 2025-09-26 | 393.05 | 393.05 | 392.26 | 392.26 | -3.103% | 2 | 275 | -34.477% |
| 2025-09-25 | 404.82 | 404.82 | 404.82 | 404.82 | +4.260% | 3 | 275 | -36.510% |
| 2025-09-22 | 389.81 | 389.81 | 388.28 | 388.28 | -5.182% | 2 | 272 | -33.806% |
| 2025-09-16 | 409.50 | 409.50 | 409.50 | 409.50 | -5.048% | 1 | 271 | -37.236% |
| 2025-09-05 | 431.27 | 431.27 | 431.27 | 431.27 | +1.955% | 1 | 271 | -40.404% |
| 2025-08-27 | 423.00 | 423.00 | 423.00 | 423.00 | +1.622% | 1 | 271 | -39.239% |
| 2025-08-18 | 416.49 | 416.49 | 416.25 | 416.25 | +0.660% | 2 | 270 | -38.253% |
| 2025-07-28 | 413.52 | 413.52 | 413.52 | 413.52 | -4.127% | 1 | 269 | -37.846% |
| 2025-07-24 | 431.32 | 431.32 | 431.32 | 431.32 | -2.253% | 1 | 268 | -40.411% |
| 2025-07-11 | 438.00 | 441.26 | 438.00 | 441.26 | -1.372% | 6 | 268 | -41.753% |
| 2025-07-09 | 445.15 | 447.40 | 445.15 | 447.40 | -11.276% | 2 | 267 | -42.553% |
| 2025-06-23 | 504.26 | 504.26 | 504.26 | 504.26 | +1.551% | 2 | 266 | -49.030% |
| 2025-06-18 | 496.56 | 496.56 | 496.56 | 496.56 | +1.227% | 2 | 262 | -48.240% |
| 2025-06-12 | 490.54 | 490.54 | 490.54 | 490.54 | -20.598% | 1 | 262 | -47.605% |
| 2025-04-24 | 625.00 | 625.00 | 617.79 | 617.79 | -9.908% | 4 | 111 | -58.397% |
| 2025-04-17 | 690.58 | 690.58 | 685.26 | 685.73 | +5.497% | 5 | 113 | -62.519% |
| 2025-04-14 | 650.00 | 650.00 | 650.00 | 650.00 | -11.858% | 1 | 113 | -60.458% |
| 2025-04-04 | 737.45 | 737.45 | 737.45 | 737.45 | +37.900% | 2 | 112 | -65.147% |
| 2025-04-02 | 548.80 | 548.80 | 534.77 | 534.77 | -5.473% | 4 | 111 | -51.938% |
| 2025-03-28 | 565.73 | 565.73 | 565.73 | 565.73 | +6.031% | 2 | 109 | -54.568% |
| 2025-03-19 | 533.55 | 533.55 | 533.55 | 533.55 | -1.503% | 1 | 108 | -51.828% |
| 2025-03-18 | 541.69 | 541.69 | 541.69 | 541.69 | +2.420% | 1 | 108 | -52.552% |
| 2025-03-17 | 528.89 | 528.89 | 528.89 | 528.89 | -6.815% | 1 | 108 | -51.404% |
| 2025-03-13 | 580.70 | 580.70 | 562.50 | 567.57 | +18.654% | 4 | 106 | -54.716% |
| 2025-02-26 | 478.34 | 478.34 | 478.34 | 478.34 | +1.707% | 1 | 106 | -46.268% |
| 2025-02-25 | 476.60 | 476.60 | 470.31 | 470.31 | +6.683% | 2 | 105 | -45.351% |
| 2025-02-21 | 436.54 | 440.85 | 435.82 | 440.85 | +3.600% | 8 | 104 | -41.699% |
| 2025-02-14 | 426.04 | 426.04 | 425.53 | 425.53 | -0.924% | 4 | 101 | -39.600% |
| 2025-02-12 | 429.50 | 429.50 | 429.50 | 429.50 | -4.585% | 1 | 101 | -40.158% |
| 2025-01-27 | 450.14 | 450.14 | 450.14 | 450.14 | +8.105% | 1 | 101 | -42.902% |
| 2025-01-23 | 419.16 | 419.16 | 416.39 | 416.39 | -3.772% | 2 | 101 | -38.274% |
| 2025-01-21 | 432.71 | 432.71 | 432.71 | 432.71 | 0.000% | 1 | 1 | -40.602% |