SPX301220P06500000
SPX Dec 20 2030 6500.00 Put
optionOPRA
EODOct 28, 2026
400.75USD-3.119%(-12.90)1Vol468OI
SPX301220P06500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 400.75 | 400.75 | 400.75 | 400.75 | -3.119% | 1 | 467 | 0.000% |
| 2026-10-22 | 413.65 | 413.65 | 413.65 | 413.65 | +4.003% | 1 | 467 | -3.119% |
| 2026-10-19 | 397.55 | 397.73 | 397.55 | 397.73 | -0.500% | 12 | 479 | +0.759% |
| 2026-10-16 | 399.73 | 399.73 | 399.73 | 399.73 | -1.547% | 326 | 481 | +0.255% |
| 2026-10-15 | 406.01 | 406.01 | 406.01 | 406.01 | +9.525% | 1 | 480 | -1.296% |
| 2026-10-07 | 370.70 | 370.70 | 370.70 | 370.70 | -3.453% | 14 | 480 | +8.106% |
| 2026-10-05 | 383.96 | 383.96 | 383.96 | 383.96 | -0.565% | 1 | 481 | +4.373% |
| 2026-09-29 | 386.14 | 386.14 | 386.14 | 386.14 | -0.047% | 1 | 481 | +3.784% |
| 2026-09-25 | 386.32 | 386.32 | 386.32 | 386.32 | -4.201% | 1 | 482 | +3.735% |
| 2026-09-18 | 402.87 | 403.26 | 402.87 | 403.26 | -2.723% | 2 | 482 | -0.622% |
| 2026-09-15 | 414.55 | 414.55 | 414.55 | 414.55 | -3.095% | 2 | 484 | -3.329% |
| 2026-09-10 | 427.79 | 427.79 | 427.79 | 427.79 | +1.925% | 2 | 486 | -6.321% |
| 2026-09-08 | 419.80 | 419.80 | 419.71 | 419.71 | -3.453% | 2 | 485 | -4.517% |
| 2026-08-31 | 434.72 | 434.72 | 434.72 | 434.72 | -2.231% | 2 | 483 | -7.814% |
| 2026-08-13 | 444.50 | 444.64 | 444.50 | 444.64 | +1.354% | 2 | 482 | -9.871% |
| 2026-08-07 | 428.41 | 438.70 | 428.41 | 438.70 | -0.848% | 2 | 482 | -8.651% |
| 2026-08-05 | 442.45 | 442.45 | 442.45 | 442.45 | -1.109% | 1 | 482 | -9.425% |
| 2026-08-04 | 459.78 | 460.01 | 447.33 | 447.41 | -3.348% | 6 | 484 | -10.429% |
| 2026-08-03 | 462.91 | 462.91 | 462.91 | 462.91 | -2.883% | 1 | 483 | -13.428% |
| 2026-07-31 | 476.65 | 476.65 | 476.65 | 476.65 | -3.886% | 1 | 482 | -15.924% |
| 2026-07-28 | 501.60 | 501.60 | 495.92 | 495.92 | -0.450% | 2 | 483 | -19.191% |
| 2026-07-27 | 505.54 | 505.54 | 498.16 | 498.16 | +1.055% | 9 | 476 | -19.554% |
| 2026-07-24 | 499.23 | 499.23 | 492.96 | 492.96 | +2.499% | 2 | 478 | -18.705% |
| 2026-07-22 | 483.16 | 483.16 | 476.18 | 480.94 | -0.303% | 14 | 474 | -16.674% |
| 2026-07-21 | 484.71 | 488.53 | 481.46 | 482.40 | -6.599% | 17 | 476 | -16.926% |
| 2026-06-25 | 517.98 | 520.02 | 516.48 | 516.48 | -1.795% | 15 | 488 | -22.407% |
| 2026-06-24 | 518.95 | 527.52 | 512.86 | 525.92 | +2.206% | 7 | 488 | -23.800% |
| 2026-06-23 | 498.76 | 517.59 | 498.76 | 514.57 | +4.082% | 8 | 491 | -22.119% |
| 2026-06-22 | 483.22 | 494.39 | 482.38 | 494.39 | -0.854% | 6 | 489 | -18.941% |
| 2026-06-18 | 498.97 | 498.97 | 494.89 | 498.65 | -1.480% | 4 | 489 | -19.633% |
| 2026-06-17 | 491.45 | 506.14 | 491.45 | 506.14 | +4.834% | 5 | 489 | -20.822% |
| 2026-06-16 | 483.83 | 483.83 | 482.77 | 482.80 | -5.971% | 44 | 489 | -16.995% |
| 2026-06-11 | 536.07 | 536.07 | 513.46 | 513.46 | -3.816% | 4 | 489 | -21.951% |
| 2026-06-10 | 533.83 | 533.83 | 533.83 | 533.83 | +2.652% | 1 | 489 | -24.929% |
| 2026-06-09 | 519.86 | 520.04 | 519.08 | 520.04 | +4.110% | 3 | 490 | -22.939% |
| 2026-06-05 | 491.22 | 499.51 | 491.22 | 499.51 | +3.440% | 5 | 488 | -19.771% |
| 2026-06-04 | 480.00 | 483.39 | 480.00 | 482.90 | -1.433% | 7 | 491 | -17.012% |
| 2026-06-03 | 489.92 | 489.92 | 489.92 | 489.92 | +1.477% | 1 | 491 | -18.201% |
| 2026-06-01 | 481.56 | 482.79 | 479.32 | 482.79 | -1.183% | 6 | 491 | -16.993% |
| 2026-05-27 | 488.54 | 489.24 | 486.62 | 488.57 | -2.594% | 8 | 488 | -17.975% |
| 2026-05-19 | 501.58 | 501.58 | 501.58 | 501.58 | -0.967% | 1 | 488 | -20.102% |
| 2026-05-15 | 506.48 | 506.48 | 506.48 | 506.48 | -2.450% | 1 | 488 | -20.875% |
| 2026-05-12 | 525.34 | 525.34 | 519.20 | 519.20 | -0.660% | 2 | 486 | -22.814% |
| 2026-05-11 | 525.93 | 525.93 | 522.65 | 522.65 | -2.523% | 2 | 485 | -23.323% |
| 2026-05-08 | 536.18 | 536.18 | 536.18 | 536.18 | +0.442% | 1 | 485 | -25.258% |
| 2026-05-07 | 534.51 | 535.58 | 533.82 | 533.82 | +0.009% | 6 | 486 | -24.928% |
| 2026-05-06 | 533.83 | 533.83 | 533.77 | 533.77 | -1.828% | 2 | 486 | -24.921% |
| 2026-05-05 | 543.71 | 543.71 | 543.71 | 543.71 | -2.598% | 1 | 485 | -26.293% |
| 2026-05-04 | 558.21 | 558.21 | 558.21 | 558.21 | +1.448% | 3 | 482 | -28.208% |
| 2026-05-01 | 550.24 | 550.24 | 550.24 | 550.24 | -3.698% | 1 | 482 | -27.168% |
| 2026-04-29 | 576.75 | 576.75 | 571.37 | 571.37 | -2.136% | 2 | 482 | -29.862% |
| 2026-04-24 | 583.84 | 583.84 | 583.84 | 583.84 | -1.523% | 5 | 483 | -31.360% |
| 2026-04-23 | 592.87 | 592.87 | 592.87 | 592.87 | +0.964% | 5 | 488 | -32.405% |
| 2026-04-21 | 587.14 | 587.21 | 584.16 | 587.21 | -1.412% | 5 | 483 | -31.754% |
| 2026-04-20 | 593.10 | 595.62 | 593.10 | 595.62 | +1.103% | 2 | 485 | -32.717% |
| 2026-04-17 | 594.54 | 594.54 | 589.12 | 589.12 | -2.154% | 4 | 487 | -31.975% |
| 2026-04-16 | 606.72 | 606.72 | 602.09 | 602.09 | -1.208% | 5 | 486 | -33.440% |
| 2026-04-15 | 612.93 | 657.53 | 609.45 | 609.45 | -1.665% | 4 | 487 | -34.244% |
| 2026-04-14 | 618.05 | 619.77 | 618.05 | 619.77 | -6.010% | 7 | 490 | -35.339% |
| 2026-04-08 | 661.22 | 661.22 | 659.40 | 659.40 | -6.203% | 2 | 490 | -39.225% |
| 2026-04-07 | 707.56 | 707.56 | 703.01 | 703.01 | -0.095% | 2 | 487 | -42.995% |
| 2026-04-06 | 705.43 | 707.18 | 699.27 | 703.68 | -2.246% | 5 | 487 | -43.049% |
| 2026-04-02 | 719.85 | 719.85 | 719.85 | 719.85 | -5.510% | 1 | 490 | -44.329% |
| 2026-03-31 | 761.83 | 761.83 | 761.83 | 761.83 | -0.825% | 1 | 490 | -47.396% |
| 2026-03-30 | 772.07 | 772.07 | 768.17 | 768.17 | +6.010% | 5 | 489 | -47.831% |
| 2026-03-26 | 724.62 | 724.62 | 724.62 | 724.62 | +2.407% | 1 | 488 | -44.695% |
| 2026-03-25 | 709.10 | 709.10 | 707.59 | 707.59 | +0.690% | 2 | 487 | -43.364% |
| 2026-03-23 | 702.74 | 702.74 | 702.74 | 702.74 | -2.413% | 1 | 487 | -42.973% |
| 2026-03-20 | 718.29 | 720.12 | 718.29 | 720.12 | -1.104% | 11 | 487 | -44.350% |
| 2026-03-19 | 735.33 | 735.33 | 728.16 | 728.16 | +1.599% | 3 | 476 | -44.964% |
| 2026-03-18 | 710.95 | 718.96 | 710.95 | 716.70 | +2.894% | 3 | 476 | -44.084% |
| 2026-03-17 | 688.69 | 696.54 | 686.28 | 696.54 | -0.099% | 7 | 479 | -42.466% |
| 2026-03-16 | 697.23 | 697.23 | 697.23 | 697.23 | -0.995% | 1 | 478 | -42.523% |
| 2026-03-12 | 704.24 | 704.24 | 704.24 | 704.24 | +2.923% | 1 | 479 | -43.095% |
| 2026-03-11 | 680.59 | 689.15 | 680.59 | 684.24 | +0.718% | 7 | 478 | -41.431% |
| 2026-03-05 | 666.69 | 679.36 | 663.25 | 679.36 | -0.545% | 3 | 479 | -41.011% |
| 2026-03-03 | 701.71 | 710.63 | 681.00 | 683.08 | +1.169% | 10 | 479 | -41.332% |
| 2026-03-02 | 679.06 | 679.06 | 675.19 | 675.19 | -0.782% | 2 | 473 | -40.646% |
| 2026-02-27 | 683.46 | 683.46 | 680.51 | 680.51 | -1.262% | 2 | 473 | -41.110% |
| 2026-02-23 | 680.95 | 689.21 | 680.95 | 689.21 | +4.285% | 16 | 473 | -41.854% |
| 2026-02-20 | 660.89 | 660.89 | 660.89 | 660.89 | -2.109% | 1 | 458 | -39.362% |
| 2026-02-19 | 675.13 | 675.13 | 675.13 | 675.13 | +1.281% | 2 | 458 | -40.641% |
| 2026-02-18 | 664.39 | 666.59 | 664.39 | 666.59 | -0.910% | 3 | 460 | -39.881% |
| 2026-02-13 | 690.70 | 690.70 | 669.79 | 672.71 | +1.170% | 5 | 460 | -40.428% |
| 2026-02-12 | 629.65 | 664.93 | 629.65 | 664.93 | +5.990% | 6 | 460 | -39.730% |
| 2026-02-11 | 627.72 | 627.72 | 627.35 | 627.35 | +2.641% | 3 | 460 | -36.120% |
| 2026-02-10 | 649.40 | 705.42 | 611.21 | 611.21 | -2.302% | 328 | 458 | -34.433% |
| 2026-02-09 | 625.61 | 625.61 | 625.61 | 625.61 | -2.517% | 1 | 135 | -35.943% |
| 2026-02-06 | 644.31 | 644.31 | 641.76 | 641.76 | +1.720% | 5 | 135 | -37.555% |
| 2026-02-04 | 629.90 | 630.91 | 629.90 | 630.91 | +2.150% | 2 | 139 | -36.481% |
| 2026-01-30 | 617.63 | 617.63 | 617.63 | 617.63 | -0.635% | 1 | 139 | -35.115% |
| 2026-01-29 | 621.58 | 621.58 | 621.58 | 621.58 | +4.802% | 1 | 139 | -35.527% |
| 2026-01-27 | 593.10 | 593.10 | 593.10 | 593.10 | -5.206% | 1 | 138 | -32.431% |
| 2026-01-20 | 625.67 | 625.67 | 625.67 | 625.67 | +6.172% | 1 | 138 | -35.949% |
| 2026-01-09 | 589.30 | 589.30 | 589.30 | 589.30 | -2.635% | 1 | 138 | -31.996% |
| 2026-01-07 | 605.25 | 605.25 | 605.25 | 605.25 | +0.297% | 1 | 138 | -33.788% |
| 2026-01-06 | 601.61 | 603.46 | 601.29 | 603.46 | -2.139% | 4 | 139 | -33.591% |
| 2026-01-02 | 616.65 | 616.65 | 616.65 | 616.65 | +0.997% | 1 | 142 | -35.012% |
| 2025-12-31 | 610.56 | 610.56 | 610.56 | 610.56 | -0.235% | 1 | 140 | -34.364% |
| 2025-12-29 | 612.10 | 612.10 | 612.00 | 612.00 | +2.048% | 5 | 140 | -34.518% |
| 2025-12-24 | 599.72 | 599.72 | 599.72 | 599.72 | -0.727% | 1 | 134 | -33.177% |
| 2025-12-23 | 607.10 | 607.10 | 604.11 | 604.11 | -0.545% | 2 | 134 | -33.663% |
| 2025-12-22 | 612.79 | 612.79 | 607.42 | 607.42 | -2.960% | 3 | 134 | -34.024% |
| 2025-12-19 | 623.54 | 635.14 | 623.54 | 625.95 | -3.820% | 5 | 133 | -35.977% |
| 2025-12-18 | 646.85 | 650.81 | 646.85 | 650.81 | -0.173% | 3 | 133 | -38.423% |
| 2025-12-17 | 655.73 | 655.73 | 641.76 | 651.94 | +2.313% | 28 | 131 | -38.530% |
| 2025-12-16 | 644.53 | 644.53 | 637.20 | 637.20 | +1.371% | 2 | 127 | -37.108% |
| 2025-12-15 | 616.72 | 628.58 | 616.72 | 628.58 | +1.294% | 11 | 126 | -36.245% |
| 2025-12-12 | 607.01 | 620.55 | 605.22 | 620.55 | +1.080% | 3 | 122 | -35.420% |
| 2025-12-11 | 613.92 | 613.92 | 613.92 | 613.92 | +0.432% | 1 | 121 | -34.723% |
| 2025-12-10 | 617.15 | 617.15 | 607.03 | 611.28 | -0.355% | 8 | 122 | -34.441% |
| 2025-12-08 | 612.31 | 614.72 | 611.06 | 613.46 | -0.981% | 9 | 118 | -34.674% |
| 2025-12-05 | 619.54 | 619.54 | 619.54 | 619.54 | -1.592% | 1 | 111 | -35.315% |
| 2025-12-03 | 627.12 | 629.56 | 627.12 | 629.56 | -4.083% | 2 | 111 | -36.344% |
| 2025-11-25 | 672.36 | 672.36 | 656.36 | 656.36 | -2.565% | 3 | 111 | -38.944% |
| 2025-11-24 | 685.45 | 685.45 | 673.64 | 673.64 | -6.193% | 5 | 108 | -40.510% |
| 2025-11-21 | 718.11 | 718.11 | 718.11 | 718.11 | +5.584% | 1 | 105 | -44.194% |
| 2025-11-18 | 680.13 | 680.13 | 680.13 | 680.13 | +5.546% | 1 | 106 | -41.077% |
| 2025-11-14 | 644.39 | 644.39 | 644.39 | 644.39 | +3.041% | 1 | 105 | -37.809% |
| 2025-11-12 | 622.14 | 625.37 | 622.14 | 625.37 | -0.861% | 6 | 105 | -35.918% |
| 2025-11-06 | 630.80 | 630.80 | 630.80 | 630.80 | +0.719% | 1 | 104 | -36.470% |
| 2025-11-05 | 631.44 | 631.44 | 626.30 | 626.30 | -1.603% | 7 | 104 | -36.013% |
| 2025-11-04 | 626.52 | 636.50 | 626.52 | 636.50 | +5.163% | 2 | 100 | -37.038% |
| 2025-10-29 | 606.18 | 606.18 | 605.25 | 605.25 | +0.567% | 2 | 99 | -33.788% |
| 2025-10-28 | 601.84 | 601.84 | 601.84 | 601.84 | -1.028% | 1 | 99 | -33.413% |
| 2025-10-27 | 608.11 | 608.11 | 608.09 | 608.09 | -1.701% | 3 | 98 | -34.097% |
| 2025-10-24 | 619.87 | 621.34 | 490.01 | 618.61 | -1.045% | 5 | 98 | -35.218% |
| 2025-10-09 | 618.73 | 626.15 | 618.73 | 625.14 | +0.443% | 9 | 96 | -35.894% |
| 2025-10-08 | 622.38 | 622.38 | 622.38 | 622.38 | -0.355% | 2 | 88 | -35.610% |
| 2025-10-06 | 624.33 | 624.60 | 624.33 | 624.60 | -1.149% | 2 | 88 | -35.839% |
| 2025-10-03 | 625.79 | 631.86 | 624.30 | 631.86 | +0.424% | 3 | 89 | -36.576% |
| 2025-10-02 | 630.18 | 630.18 | 628.43 | 629.19 | +0.068% | 6 | 88 | -36.307% |
| 2025-10-01 | 628.76 | 628.76 | 628.76 | 628.76 | -0.341% | 2 | 88 | -36.263% |
| 2025-09-26 | 629.80 | 630.91 | 629.80 | 630.91 | -1.695% | 2 | 88 | -36.481% |
| 2025-09-25 | 651.90 | 651.90 | 641.79 | 641.79 | -1.409% | 4 | 87 | -37.557% |
| 2025-09-15 | 648.92 | 650.96 | 648.92 | 650.96 | +0.293% | 2 | 89 | -38.437% |
| 2025-09-12 | 651.32 | 651.32 | 649.06 | 649.06 | -5.775% | 2 | 88 | -38.257% |
| 2025-09-05 | 688.84 | 688.84 | 688.84 | 688.84 | +2.471% | 1 | 88 | -41.822% |
| 2025-09-04 | 672.23 | 672.23 | 672.23 | 672.23 | -3.258% | 1 | 88 | -40.385% |
| 2025-09-02 | 694.87 | 694.87 | 694.87 | 694.87 | +2.881% | 1 | 87 | -42.327% |
| 2025-08-29 | 667.67 | 690.00 | 667.67 | 675.41 | +1.576% | 85 | 127 | -40.666% |
| 2025-08-28 | 655.00 | 670.89 | 638.05 | 664.93 | +2.455% | 200 | 127 | -39.730% |
| 2025-08-27 | 649.00 | 649.00 | 649.00 | 649.00 | -3.542% | 15 | 71 | -38.251% |
| 2025-08-26 | 673.79 | 677.24 | 672.83 | 672.83 | +0.859% | 22 | 57 | -40.438% |
| 2025-08-22 | 667.97 | 667.97 | 667.10 | 667.10 | -2.924% | 4 | 57 | -39.927% |
| 2025-08-20 | 680.12 | 687.19 | 680.12 | 687.19 | +3.533% | 2 | 54 | -41.683% |
| 2025-08-18 | 663.35 | 663.74 | 663.35 | 663.74 | -0.920% | 2 | 54 | -39.622% |
| 2025-08-07 | 669.90 | 669.90 | 669.90 | 669.90 | -4.983% | 2 | 53 | -40.178% |
| 2025-08-04 | 705.48 | 705.48 | 705.03 | 705.03 | +5.803% | 3 | 53 | -43.158% |
| 2025-07-31 | 665.00 | 666.36 | 663.70 | 666.36 | +1.063% | 11 | 52 | -39.860% |
| 2025-07-28 | 659.35 | 659.35 | 659.35 | 659.35 | -2.086% | 1 | 42 | -39.220% |
| 2025-07-24 | 673.20 | 673.50 | 672.70 | 673.40 | -3.407% | 10 | 41 | -40.489% |
| 2025-07-11 | 697.15 | 697.15 | 697.15 | 697.15 | -7.365% | 1 | 38 | -42.516% |
| 2025-06-26 | 752.58 | 752.58 | 752.58 | 752.58 | -0.746% | 29 | 37 | -46.750% |
| 2025-06-25 | 762.20 | 762.20 | 758.24 | 758.24 | -3.658% | 58 | 46 | -47.147% |
| 2025-06-23 | 787.03 | 787.03 | 787.03 | 787.03 | +1.468% | 2 | 17 | -49.081% |
| 2025-06-18 | 775.64 | 775.64 | 775.64 | 775.64 | +1.591% | 2 | 13 | -48.333% |
| 2025-06-12 | 759.30 | 763.49 | 759.30 | 763.49 | +1.342% | 4 | 13 | -47.511% |
| 2025-06-11 | 773.99 | 773.99 | 753.38 | 753.38 | -20.658% | 3 | 12 | -46.806% |
| 2025-04-24 | 959.74 | 959.74 | 949.53 | 949.53 | -13.031% | 4 | 9 | -57.795% |
| 2025-04-21 | 1,091.80 | 1,091.80 | 1,091.80 | 1,091.80 | +7.302% | 1 | 11 | -63.295% |
| 2025-04-17 | 1,015.87 | 1,017.50 | 1,015.87 | 1,017.50 | -8.622% | 2 | 11 | -60.614% |
| 2025-04-04 | 1,113.51 | 1,113.51 | 1,113.51 | 1,113.51 | +32.191% | 2 | 11 | -64.010% |
| 2025-04-02 | 852.28 | 852.28 | 841.54 | 842.35 | +12.343% | 4 | 10 | -52.425% |
| 2025-02-26 | 749.80 | 749.80 | 749.80 | 749.80 | +1.984% | 1 | 7 | -46.552% |
| 2025-02-25 | 737.64 | 737.64 | 735.21 | 735.21 | +5.681% | 2 | 6 | -45.492% |
| 2025-02-21 | 689.19 | 695.69 | 687.87 | 695.69 | +2.730% | 8 | 6 | -42.395% |
| 2025-02-14 | 678.10 | 678.10 | 677.20 | 677.20 | -0.656% | 4 | 5 | -40.823% |
| 2025-02-12 | 681.67 | 681.67 | 681.67 | 681.67 | -0.880% | 1 | 5 | -41.211% |
| 2025-01-30 | 687.72 | 687.72 | 687.72 | 687.72 | -2.873% | 1 | 3 | -41.728% |
| 2025-01-27 | 708.06 | 708.06 | 708.06 | 708.06 | +7.022% | 1 | 3 | -43.402% |
| 2025-01-24 | 661.60 | 661.60 | 661.60 | 661.60 | -0.472% | 2 | 4 | -39.427% |
| 2025-01-23 | 668.63 | 668.63 | 664.74 | 664.74 | -2.898% | 2 | 3 | -39.713% |
| 2025-01-21 | 684.58 | 684.58 | 684.58 | 684.58 | 0.000% | 1 | 1 | -41.460% |