SPX301220P06400000
SPX Dec 20 2030 6400.00 Put
optionOPRA
InactiveSep 18, 2026
384.79USD-10.330%(-44.33)1Vol642OI
SPX301220P06400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 384.79 | 384.79 | 384.79 | 384.79 | -10.330% | 1 | 658 | 0.000% |
| 2026-08-21 | 429.12 | 429.12 | 429.12 | 429.12 | -0.205% | 1 | 657 | -10.330% |
| 2026-08-20 | 430.00 | 430.00 | 430.00 | 430.00 | -6.702% | 1 | 657 | -10.514% |
| 2026-07-21 | 460.66 | 460.89 | 460.66 | 460.89 | -8.164% | 4 | 655 | -16.512% |
| 2026-06-24 | 501.86 | 501.86 | 501.86 | 501.86 | +1.983% | 4 | 655 | -23.327% |
| 2026-06-23 | 488.77 | 492.32 | 488.77 | 492.10 | +4.091% | 12 | 651 | -21.807% |
| 2026-06-22 | 472.76 | 472.76 | 472.76 | 472.76 | +1.925% | 1 | 650 | -18.608% |
| 2026-06-02 | 462.45 | 463.83 | 462.45 | 463.83 | -3.139% | 2 | 650 | -17.041% |
| 2026-05-19 | 478.86 | 478.86 | 478.86 | 478.86 | -13.347% | 1 | 649 | -19.645% |
| 2026-04-29 | 552.62 | 552.62 | 552.62 | 552.62 | -10.783% | 1 | 649 | -30.370% |
| 2026-04-10 | 619.41 | 619.41 | 619.41 | 619.41 | -8.648% | 1 | 652 | -37.878% |
| 2026-03-18 | 678.05 | 678.05 | 678.05 | 678.05 | +5.374% | 1 | 652 | -43.250% |
| 2026-03-02 | 642.86 | 643.47 | 642.86 | 643.47 | -0.573% | 2 | 651 | -40.201% |
| 2026-02-19 | 644.67 | 647.18 | 644.67 | 647.18 | +12.838% | 3 | 650 | -40.544% |
| 2026-01-23 | 573.55 | 573.55 | 573.55 | 573.55 | +0.120% | 1 | 650 | -32.911% |
| 2026-01-13 | 572.86 | 572.86 | 572.86 | 572.86 | -0.925% | 1 | 649 | -32.830% |
| 2026-01-09 | 578.21 | 578.21 | 578.21 | 578.21 | -1.993% | 1 | 648 | -33.452% |
| 2026-01-02 | 594.05 | 594.05 | 589.97 | 589.97 | +0.739% | 3 | 648 | -34.778% |
| 2025-12-29 | 585.64 | 585.64 | 585.64 | 585.64 | +1.628% | 1 | 648 | -34.296% |
| 2025-12-26 | 576.26 | 576.26 | 576.26 | 576.26 | +0.423% | 1 | 648 | -33.226% |
| 2025-12-24 | 573.83 | 573.83 | 573.83 | 573.83 | -0.548% | 1 | 649 | -32.944% |
| 2025-12-23 | 580.21 | 580.21 | 576.99 | 576.99 | -1.786% | 3 | 649 | -33.311% |
| 2025-12-22 | 588.11 | 588.11 | 587.48 | 587.48 | -1.964% | 2 | 649 | -34.502% |
| 2025-12-19 | 605.95 | 605.95 | 596.01 | 599.25 | -3.400% | 13 | 649 | -35.788% |
| 2025-12-18 | 622.77 | 622.77 | 612.76 | 620.34 | +2.311% | 3 | 649 | -37.971% |
| 2025-12-16 | 606.33 | 606.33 | 606.33 | 606.33 | +0.800% | 1 | 649 | -36.538% |
| 2025-12-15 | 601.52 | 601.52 | 601.52 | 601.52 | +2.710% | 1 | 649 | -36.030% |
| 2025-12-11 | 585.65 | 585.65 | 585.65 | 585.65 | +0.130% | 1 | 649 | -34.297% |
| 2025-12-08 | 584.89 | 584.89 | 584.89 | 584.89 | -2.953% | 1 | 649 | -34.212% |
| 2025-12-01 | 610.02 | 610.02 | 602.69 | 602.69 | -3.690% | 2 | 650 | -36.155% |
| 2025-11-25 | 644.65 | 644.65 | 625.41 | 625.78 | -2.813% | 530 | 653 | -38.510% |
| 2025-11-24 | 656.90 | 656.90 | 643.89 | 643.89 | -2.772% | 2 | 130 | -40.240% |
| 2025-11-21 | 680.12 | 680.12 | 662.25 | 662.25 | -0.060% | 2 | 129 | -41.897% |
| 2025-11-20 | 668.13 | 677.20 | 662.65 | 662.65 | +0.929% | 3 | 127 | -41.932% |
| 2025-11-19 | 656.55 | 656.55 | 656.55 | 656.55 | +3.053% | 1 | 128 | -41.392% |
| 2025-11-18 | 652.49 | 666.20 | 637.10 | 637.10 | +2.436% | 3 | 129 | -39.603% |
| 2025-11-17 | 629.75 | 629.75 | 620.06 | 621.95 | +1.445% | 31 | 130 | -38.132% |
| 2025-11-14 | 613.09 | 613.09 | 613.09 | 613.09 | +2.020% | 1 | 130 | -37.238% |
| 2025-11-12 | 600.96 | 600.96 | 599.04 | 600.95 | -0.010% | 3 | 131 | -35.970% |
| 2025-11-11 | 601.01 | 601.01 | 601.01 | 601.01 | -1.185% | 1 | 129 | -35.976% |
| 2025-11-10 | 602.84 | 608.22 | 602.84 | 608.22 | -3.532% | 2 | 129 | -36.735% |
| 2025-11-07 | 643.14 | 643.14 | 630.49 | 630.49 | +2.018% | 3 | 131 | -38.970% |
| 2025-11-06 | 609.44 | 618.02 | 607.78 | 618.02 | +4.785% | 3 | 128 | -37.738% |
| 2025-11-05 | 605.11 | 605.11 | 589.72 | 589.80 | -3.793% | 14 | 127 | -34.759% |
| 2025-11-04 | 613.39 | 613.39 | 613.05 | 613.05 | +4.299% | 2 | 129 | -37.234% |
| 2025-11-03 | 582.24 | 587.78 | 582.24 | 587.78 | -0.326% | 2 | 125 | -34.535% |
| 2025-10-31 | 594.49 | 594.49 | 586.06 | 589.70 | -10.912% | 4 | 125 | -34.748% |
| 2025-10-16 | 661.93 | 661.93 | 661.93 | 661.93 | +4.292% | 1 | 123 | -41.868% |
| 2025-10-15 | 634.69 | 634.69 | 634.69 | 634.69 | +6.354% | 1 | 123 | -39.374% |
| 2025-10-08 | 596.77 | 596.77 | 596.77 | 596.77 | -2.993% | 2 | 123 | -35.521% |
| 2025-09-25 | 615.69 | 615.69 | 615.18 | 615.18 | +0.856% | 6 | 123 | -37.451% |
| 2025-09-22 | 614.70 | 614.70 | 599.86 | 609.96 | +0.030% | 7 | 123 | -36.916% |
| 2025-09-19 | 609.78 | 609.78 | 609.78 | 609.78 | -2.076% | 10 | 123 | -36.897% |
| 2025-09-12 | 624.37 | 624.37 | 622.71 | 622.71 | -5.841% | 2 | 123 | -38.207% |
| 2025-09-05 | 661.34 | 661.34 | 661.34 | 661.34 | +2.656% | 1 | 123 | -41.817% |
| 2025-09-04 | 644.23 | 644.23 | 644.23 | 644.23 | -2.391% | 1 | 123 | -40.271% |
| 2025-09-02 | 666.62 | 666.62 | 660.01 | 660.01 | +1.993% | 2 | 122 | -41.699% |
| 2025-08-29 | 640.14 | 649.90 | 640.00 | 647.11 | +1.576% | 83 | 124 | -40.537% |
| 2025-08-28 | 655.40 | 655.83 | 611.05 | 637.07 | -0.261% | 210 | 124 | -39.600% |
| 2025-08-25 | 639.25 | 639.25 | 638.74 | 638.74 | -0.011% | 2 | 74 | -39.758% |
| 2025-08-22 | 638.81 | 638.81 | 638.81 | 638.81 | -2.323% | 3 | 73 | -39.765% |
| 2025-08-19 | 647.59 | 654.00 | 647.16 | 654.00 | +0.055% | 18 | 70 | -41.164% |
| 2025-08-08 | 630.90 | 653.64 | 630.90 | 653.64 | -1.456% | 11 | 54 | -41.131% |
| 2025-08-01 | 696.52 | 696.52 | 663.30 | 663.30 | +3.510% | 6 | 43 | -41.989% |
| 2025-07-30 | 640.81 | 640.81 | 640.81 | 640.81 | -0.748% | 1 | 37 | -39.953% |
| 2025-07-29 | 645.80 | 645.80 | 645.64 | 645.64 | -2.430% | 2 | 36 | -40.402% |
| 2025-07-23 | 661.72 | 661.72 | 661.72 | 661.72 | +0.340% | 3 | 36 | -41.850% |
| 2025-07-15 | 661.28 | 661.28 | 659.48 | 659.48 | -3.235% | 2 | 33 | -41.653% |
| 2025-07-08 | 680.01 | 681.53 | 680.01 | 681.53 | -5.688% | 2 | 32 | -43.540% |
| 2025-06-26 | 722.63 | 722.63 | 722.63 | 722.63 | -1.382% | 29 | 32 | -46.751% |
| 2025-06-25 | 718.90 | 732.76 | 718.90 | 732.76 | +1.525% | 60 | 32 | -47.488% |
| 2025-06-09 | 721.75 | 721.75 | 721.75 | 721.75 | -25.420% | 1 | 2 | -46.687% |
| 2025-04-11 | 967.75 | 967.75 | 967.75 | 967.75 | 0.000% | 2 | 1 | -60.239% |