SPX301220P05900000
SPX Dec 20 2030 5900.00 Put
optionOPRA
EODOct 28, 2026
300.97USD-4.985%(-15.79)1Vol394OI
SPX301220P05900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 300.97 | 300.97 | 300.97 | 300.97 | -4.985% | 1 | 394 | 0.000% |
| 2026-09-08 | 316.75 | 316.76 | 316.75 | 316.76 | -6.240% | 2 | 393 | -4.985% |
| 2026-08-13 | 337.45 | 337.84 | 337.45 | 337.84 | +2.267% | 2 | 392 | -10.913% |
| 2026-08-07 | 321.36 | 330.35 | 321.36 | 330.35 | -13.207% | 2 | 392 | -8.894% |
| 2026-07-27 | 380.89 | 380.89 | 380.62 | 380.62 | +4.211% | 2 | 392 | -20.926% |
| 2026-07-22 | 365.66 | 365.66 | 365.24 | 365.24 | -0.235% | 10 | 387 | -17.597% |
| 2026-07-21 | 366.46 | 366.46 | 365.95 | 366.10 | -8.685% | 14 | 385 | -17.790% |
| 2026-06-24 | 395.05 | 401.52 | 389.41 | 400.92 | +3.263% | 6 | 383 | -24.930% |
| 2026-06-23 | 388.53 | 388.53 | 388.25 | 388.25 | +3.313% | 2 | 383 | -22.480% |
| 2026-06-22 | 375.80 | 375.80 | 375.80 | 375.80 | +2.832% | 1 | 382 | -19.912% |
| 2026-06-16 | 366.63 | 366.63 | 365.45 | 365.45 | -5.289% | 44 | 375 | -17.644% |
| 2026-06-12 | 385.86 | 385.86 | 385.86 | 385.86 | -22.933% | 1 | 375 | -22.000% |
| 2026-04-08 | 500.68 | 500.68 | 500.68 | 500.68 | -3.743% | 3 | 375 | -39.888% |
| 2026-03-10 | 520.15 | 520.15 | 520.15 | 520.15 | +4.190% | 9 | 372 | -42.138% |
| 2026-02-25 | 499.23 | 499.23 | 499.23 | 499.23 | -2.408% | 1 | 362 | -39.713% |
| 2026-02-24 | 512.09 | 512.09 | 511.55 | 511.55 | +1.458% | 2 | 362 | -41.165% |
| 2026-02-20 | 507.70 | 510.48 | 503.04 | 504.20 | -2.336% | 10 | 360 | -40.307% |
| 2026-02-19 | 513.11 | 520.93 | 513.11 | 516.26 | +0.927% | 4 | 350 | -41.702% |
| 2026-02-18 | 504.67 | 511.52 | 502.62 | 511.52 | -1.738% | 19 | 346 | -41.162% |
| 2026-02-17 | 515.37 | 520.57 | 515.37 | 520.57 | +6.239% | 4 | 327 | -42.185% |
| 2026-02-12 | 490.00 | 490.00 | 490.00 | 490.00 | +4.694% | 1 | 326 | -38.578% |
| 2025-12-31 | 468.03 | 468.03 | 468.03 | 468.03 | +0.890% | 1 | 228 | -35.694% |
| 2025-12-30 | 463.90 | 463.90 | 463.90 | 463.90 | +1.153% | 1 | 228 | -35.122% |
| 2025-12-29 | 458.61 | 458.61 | 458.61 | 458.61 | -4.341% | 1 | 229 | -34.373% |
| 2025-12-15 | 479.42 | 479.42 | 479.42 | 479.42 | +3.032% | 1 | 229 | -37.222% |
| 2025-12-11 | 473.01 | 473.01 | 465.31 | 465.31 | -0.687% | 4 | 228 | -35.318% |
| 2025-12-05 | 468.53 | 468.53 | 468.53 | 468.53 | -6.369% | 2 | 230 | -35.763% |
| 2025-11-25 | 501.13 | 501.13 | 500.04 | 500.40 | -5.943% | 3 | 16 | -39.854% |
| 2025-11-20 | 546.82 | 546.82 | 532.02 | 532.02 | 0.000% | 9 | 13 | -43.429% |
| 2025-11-19 | 532.02 | 532.02 | 532.02 | 532.02 | +6.598% | 1 | 20 | -43.429% |
| 2025-11-17 | 499.09 | 499.09 | 499.09 | 499.09 | +2.335% | 1 | 20 | -39.696% |
| 2025-09-25 | 487.70 | 487.70 | 487.70 | 487.70 | -9.586% | 5 | 19 | -38.288% |
| 2025-08-06 | 539.45 | 539.45 | 539.41 | 539.41 | -1.497% | 2 | 14 | -44.204% |
| 2025-07-08 | 546.11 | 547.61 | 546.11 | 547.61 | -6.231% | 4 | 14 | -45.039% |
| 2025-06-16 | 584.00 | 584.00 | 584.00 | 584.00 | -3.889% | 3 | 13 | -48.464% |
| 2025-06-03 | 607.63 | 607.63 | 607.63 | 607.63 | -2.216% | 1 | 13 | -50.468% |
| 2025-05-30 | 621.40 | 621.40 | 621.40 | 621.40 | +4.539% | 14 | 14 | -51.566% |
| 2025-05-16 | 609.50 | 609.50 | 594.42 | 594.42 | -3.393% | 26 | 14 | -49.367% |
| 2025-05-13 | 615.30 | 615.30 | 615.30 | 615.30 | -24.037% | 1 | 5 | -51.086% |
| 2025-04-11 | 810.00 | 810.00 | 810.00 | 810.00 | +22.338% | 2 | 5 | -62.843% |
| 2025-03-10 | 662.10 | 662.10 | 662.10 | 662.10 | +5.080% | 2 | 5 | -54.543% |
| 2025-03-06 | 632.64 | 632.64 | 630.09 | 630.09 | +4.176% | 2 | 5 | -52.234% |
| 2025-03-03 | 606.59 | 606.59 | 604.83 | 604.83 | +6.111% | 2 | 5 | -50.239% |
| 2025-02-26 | 570.00 | 570.00 | 570.00 | 570.00 | -2.564% | 1 | 5 | -47.198% |
| 2025-02-25 | 585.00 | 585.00 | 585.00 | 585.00 | +12.971% | 1 | 3 | -48.552% |
| 2025-02-20 | 517.83 | 517.83 | 517.83 | 517.83 | -2.370% | 1 | 3 | -41.879% |
| 2025-01-28 | 530.40 | 530.40 | 530.40 | 530.40 | +4.225% | 1 | 3 | -43.256% |
| 2025-01-23 | 508.90 | 508.90 | 508.90 | 508.90 | -1.639% | 1 | 2 | -40.859% |
| 2025-01-21 | 517.38 | 517.38 | 517.38 | 517.38 | 0.000% | 1 | 1 | -41.828% |