SPX301220P06200000
SPX Dec 20 2030 6200.00 Put
optionOPRA
EODOct 23, 2026
364.09USD+8.489%(+28.49)1Vol1,703OI
SPX301220P06200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 364.09 | 364.09 | 364.09 | 364.09 | +8.489% | 1 | 1,702 | 0.000% |
| 2026-10-15 | 335.60 | 335.60 | 335.60 | 335.60 | -6.783% | 2 | 1,700 | +8.489% |
| 2026-09-15 | 360.02 | 360.02 | 360.02 | 360.02 | -3.098% | 1 | 1,701 | +1.130% |
| 2026-09-10 | 371.53 | 371.53 | 371.53 | 371.53 | -16.697% | 1 | 1,700 | -2.003% |
| 2026-06-29 | 446.00 | 446.00 | 446.00 | 446.00 | -3.653% | 1 | 1,699 | -18.365% |
| 2026-06-24 | 462.91 | 462.91 | 462.91 | 462.91 | +9.028% | 4 | 1,699 | -21.348% |
| 2026-06-16 | 443.00 | 443.00 | 424.58 | 424.58 | -4.451% | 6 | 1,699 | -14.247% |
| 2026-06-12 | 444.36 | 444.36 | 444.36 | 444.36 | -6.454% | 1 | 1,700 | -18.064% |
| 2026-06-11 | 475.02 | 475.02 | 475.02 | 475.02 | -3.251% | 1 | 1,699 | -23.353% |
| 2026-04-30 | 490.98 | 490.98 | 490.98 | 490.98 | -1.731% | 1 | 1,699 | -25.844% |
| 2026-04-29 | 499.63 | 499.63 | 499.63 | 499.63 | -1.929% | 1 | 1,699 | -27.128% |
| 2026-04-24 | 509.46 | 509.46 | 509.46 | 509.46 | -1.168% | 1 | 1,698 | -28.534% |
| 2026-04-23 | 515.41 | 515.48 | 515.41 | 515.48 | +1.257% | 2 | 1,697 | -29.369% |
| 2026-04-22 | 509.08 | 509.08 | 509.08 | 509.08 | -1.375% | 1 | 1,695 | -28.481% |
| 2026-04-17 | 516.18 | 516.18 | 516.18 | 516.18 | -7.529% | 1 | 1,694 | -29.465% |
| 2026-04-13 | 558.21 | 558.21 | 558.21 | 558.21 | -1.575% | 1 | 1,293 | -34.775% |
| 2026-04-10 | 567.14 | 567.14 | 567.14 | 567.14 | -0.430% | 1 | 1,292 | -35.802% |
| 2026-04-09 | 569.59 | 569.59 | 569.59 | 569.59 | -7.820% | 1 | 1,292 | -36.079% |
| 2026-04-06 | 617.91 | 617.91 | 617.91 | 617.91 | -1.138% | 1 | 1,291 | -41.077% |
| 2026-03-13 | 625.02 | 625.02 | 625.02 | 625.02 | +1.560% | 1 | 1,292 | -41.747% |
| 2026-03-03 | 615.42 | 615.42 | 615.42 | 615.42 | +3.549% | 1 | 1,291 | -40.839% |
| 2026-02-19 | 594.99 | 594.99 | 594.33 | 594.33 | -0.337% | 5 | 1,292 | -38.739% |
| 2026-02-13 | 596.34 | 596.34 | 596.34 | 596.34 | +6.067% | 1 | 1,291 | -38.946% |
| 2026-02-03 | 562.23 | 562.23 | 562.23 | 562.23 | +4.117% | 1 | 1,291 | -35.242% |
| 2026-01-30 | 540.00 | 540.00 | 540.00 | 540.00 | +2.348% | 1 | 1,291 | -32.576% |
| 2025-12-24 | 527.61 | 527.61 | 527.61 | 527.61 | -3.919% | 1 | 1,289 | -30.993% |
| 2025-12-19 | 549.13 | 549.13 | 549.13 | 549.13 | -0.294% | 1 | 1,289 | -33.697% |
| 2025-12-15 | 550.75 | 550.75 | 550.75 | 550.75 | -0.691% | 1 | 1,288 | -33.892% |
| 2025-12-02 | 554.58 | 554.58 | 554.58 | 554.58 | +0.833% | 2 | 1,288 | -34.349% |
| 2025-12-01 | 550.00 | 550.00 | 550.00 | 550.00 | -14.314% | 1 | 1,286 | -33.802% |
| 2025-11-21 | 641.88 | 641.88 | 641.88 | 641.88 | +11.890% | 1 | 1,285 | -43.278% |
| 2025-11-13 | 573.67 | 573.67 | 573.67 | 573.67 | +1.445% | 1 | 1,284 | -36.533% |
| 2025-11-06 | 565.50 | 565.50 | 565.50 | 565.50 | +4.918% | 1 | 1,283 | -35.616% |
| 2025-10-31 | 541.46 | 541.46 | 538.99 | 538.99 | -6.880% | 2 | 1,282 | -32.450% |
| 2025-10-22 | 578.81 | 578.81 | 578.81 | 578.81 | +2.808% | 1 | 1,280 | -37.097% |
| 2025-10-14 | 563.00 | 563.00 | 563.00 | 563.00 | -2.359% | 10 | 1,279 | -35.330% |
| 2025-09-26 | 573.10 | 576.60 | 573.10 | 576.60 | +0.325% | 15 | 1,271 | -36.856% |
| 2025-09-17 | 574.73 | 574.73 | 574.73 | 574.73 | +0.826% | 1 | 1,263 | -36.650% |
| 2025-09-15 | 570.02 | 570.02 | 570.02 | 570.02 | -1.117% | 1 | 1,262 | -36.127% |
| 2025-09-11 | 576.46 | 576.46 | 576.46 | 576.46 | -2.394% | 325 | 1,261 | -36.840% |
| 2025-09-09 | 591.06 | 591.06 | 590.60 | 590.60 | -2.388% | 3 | 936 | -38.353% |
| 2025-09-05 | 605.05 | 605.05 | 605.05 | 605.05 | -1.001% | 1 | 934 | -39.825% |
| 2025-09-02 | 611.17 | 611.17 | 611.17 | 611.17 | +4.247% | 1 | 933 | -40.427% |
| 2025-08-22 | 586.27 | 586.27 | 586.27 | 586.27 | -4.342% | 1 | 933 | -37.897% |
| 2025-08-06 | 615.31 | 615.31 | 612.88 | 612.88 | -2.032% | 2 | 932 | -40.594% |
| 2025-08-05 | 613.18 | 627.32 | 613.18 | 625.59 | +0.669% | 24 | 931 | -41.801% |
| 2025-08-04 | 623.44 | 623.44 | 621.42 | 621.43 | +1.448% | 6 | 919 | -41.411% |
| 2025-07-17 | 612.56 | 612.56 | 612.56 | 612.56 | -0.591% | 10 | 915 | -40.563% |
| 2025-07-15 | 616.20 | 616.20 | 616.20 | 616.20 | +1.101% | 1 | 905 | -40.914% |
| 2025-07-10 | 615.00 | 615.00 | 609.49 | 609.49 | -3.256% | 2 | 905 | -40.263% |
| 2025-07-09 | 622.00 | 630.00 | 622.00 | 630.00 | +0.834% | 2 | 905 | -42.208% |
| 2025-07-08 | 621.19 | 624.79 | 621.19 | 624.79 | -1.052% | 2 | 904 | -41.726% |
| 2025-07-07 | 631.63 | 631.63 | 631.43 | 631.43 | -3.942% | 2 | 904 | -42.339% |
| 2025-06-27 | 657.34 | 657.34 | 657.34 | 657.34 | -1.380% | 900 | 903 | -44.612% |
| 2025-06-26 | 649.21 | 668.29 | 649.21 | 666.54 | -1.017% | 70 | 31 | -45.376% |
| 2025-06-25 | 664.93 | 673.39 | 664.93 | 673.39 | -6.500% | 79 | 52 | -45.932% |
| 2025-05-12 | 720.20 | 720.20 | 720.20 | 720.20 | +2.317% | 1 | 2 | -49.446% |
| 2025-03-25 | 705.29 | 705.29 | 703.89 | 703.89 | +20.387% | 2 | 2 | -48.275% |
| 2025-02-13 | 584.69 | 584.69 | 584.69 | 584.69 | 0.000% | 1 | 1 | -37.729% |