SPX301220P06700000
SPX Dec 20 2030 6700.00 Put
optionOPRA
EODOct 27, 2026
440.05USD-4.229%(-19.43)1Vol163OI
SPX301220P06700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 440.05 | 440.05 | 440.05 | 440.05 | -4.229% | 1 | 162 | 0.000% |
| 2026-09-08 | 459.48 | 459.48 | 459.48 | 459.48 | -3.345% | 1 | 161 | -4.229% |
| 2026-08-31 | 475.38 | 475.38 | 475.38 | 475.38 | -2.984% | 1 | 160 | -7.432% |
| 2026-08-25 | 490.00 | 490.00 | 490.00 | 490.00 | -6.233% | 1 | 160 | -10.194% |
| 2026-07-22 | 523.32 | 523.32 | 522.57 | 522.57 | -0.434% | 2 | 159 | -15.791% |
| 2026-07-21 | 524.79 | 525.35 | 524.45 | 524.85 | -2.384% | 90 | 124 | -16.157% |
| 2026-06-22 | 537.67 | 537.67 | 537.67 | 537.67 | +2.166% | 1 | 125 | -18.156% |
| 2026-06-16 | 525.58 | 526.29 | 525.58 | 526.27 | -0.271% | 73 | 98 | -16.383% |
| 2026-05-22 | 527.70 | 527.70 | 527.70 | 527.70 | -4.816% | 1 | 98 | -16.610% |
| 2026-05-13 | 560.00 | 560.00 | 554.40 | 554.40 | -1.159% | 6 | 98 | -20.626% |
| 2026-05-12 | 581.12 | 588.62 | 560.90 | 560.90 | -1.233% | 15 | 98 | -21.546% |
| 2026-05-11 | 567.90 | 567.90 | 567.90 | 567.90 | +2.324% | 1 | 98 | -22.513% |
| 2026-05-08 | 555.00 | 555.00 | 555.00 | 555.00 | -4.501% | 5 | 98 | -20.712% |
| 2026-05-06 | 581.16 | 581.16 | 581.16 | 581.16 | -1.677% | 2 | 99 | -24.281% |
| 2026-05-05 | 591.07 | 591.07 | 591.07 | 591.07 | -5.952% | 2 | 98 | -25.550% |
| 2026-04-29 | 628.48 | 628.48 | 628.48 | 628.48 | -3.057% | 1 | 98 | -29.982% |
| 2026-04-28 | 648.30 | 648.30 | 648.30 | 648.30 | +3.523% | 1 | 98 | -32.122% |
| 2026-04-27 | 626.24 | 626.24 | 626.24 | 626.24 | -1.300% | 5 | 98 | -29.731% |
| 2026-04-24 | 634.49 | 634.49 | 634.49 | 634.49 | -1.139% | 5 | 103 | -30.645% |
| 2026-04-23 | 641.10 | 641.80 | 641.10 | 641.80 | -3.489% | 10 | 108 | -31.435% |
| 2026-04-16 | 665.00 | 665.00 | 665.00 | 665.00 | -0.944% | 1 | 98 | -33.827% |
| 2026-04-14 | 671.34 | 671.34 | 671.34 | 671.34 | -11.724% | 1 | 98 | -34.452% |
| 2026-04-07 | 760.50 | 760.50 | 760.50 | 760.50 | -2.675% | 1 | 99 | -42.137% |
| 2026-03-20 | 781.40 | 781.40 | 781.40 | 781.40 | +1.362% | 1 | 99 | -43.684% |
| 2026-03-19 | 781.82 | 781.82 | 770.90 | 770.90 | +0.663% | 2 | 99 | -42.917% |
| 2026-03-18 | 755.93 | 765.82 | 755.93 | 765.82 | -1.559% | 5 | 99 | -42.539% |
| 2026-03-17 | 741.87 | 777.95 | 741.87 | 777.95 | +1.467% | 10 | 96 | -43.435% |
| 2026-03-13 | 766.70 | 766.70 | 766.70 | 766.70 | +3.201% | 2 | 94 | -42.605% |
| 2026-03-05 | 721.99 | 742.92 | 721.99 | 742.92 | -0.944% | 21 | 92 | -40.768% |
| 2026-03-04 | 750.00 | 750.00 | 750.00 | 750.00 | +0.402% | 1 | 73 | -41.327% |
| 2026-03-03 | 747.00 | 747.00 | 747.00 | 747.00 | +0.946% | 1 | 72 | -41.091% |
| 2026-03-02 | 740.00 | 740.00 | 740.00 | 740.00 | +6.063% | 1 | 71 | -40.534% |
| 2026-02-26 | 697.70 | 697.70 | 697.70 | 697.70 | -4.499% | 4 | 71 | -36.928% |
| 2026-02-19 | 730.57 | 730.57 | 730.57 | 730.57 | -2.591% | 1 | 75 | -39.766% |
| 2026-02-17 | 757.60 | 757.60 | 750.00 | 750.00 | +10.327% | 2 | 75 | -41.327% |
| 2026-02-11 | 679.80 | 679.80 | 679.80 | 679.80 | -4.254% | 1 | 73 | -35.268% |
| 2026-02-06 | 685.00 | 710.00 | 685.00 | 710.00 | -0.862% | 2 | 72 | -38.021% |
| 2026-02-05 | 722.00 | 722.00 | 716.17 | 716.17 | +5.974% | 2 | 72 | -38.555% |
| 2026-02-04 | 695.00 | 695.00 | 675.80 | 675.80 | -0.114% | 2 | 71 | -34.885% |
| 2026-01-20 | 676.57 | 676.57 | 676.57 | 676.57 | +4.632% | 1 | 71 | -34.959% |
| 2026-01-16 | 657.80 | 657.80 | 646.62 | 646.62 | +0.615% | 6 | 67 | -31.946% |
| 2026-01-15 | 643.36 | 643.36 | 642.67 | 642.67 | +0.240% | 2 | 67 | -31.528% |
| 2026-01-09 | 655.00 | 655.00 | 641.13 | 641.13 | -2.516% | 11 | 66 | -31.363% |
| 2026-01-06 | 657.68 | 657.68 | 657.68 | 657.68 | +0.200% | 1 | 73 | -33.091% |
| 2025-12-23 | 656.37 | 656.37 | 656.37 | 656.37 | -4.319% | 2 | 73 | -32.957% |
| 2025-12-02 | 686.00 | 686.00 | 686.00 | 686.00 | -0.146% | 1 | 71 | -35.853% |
| 2025-12-01 | 687.21 | 687.41 | 687.00 | 687.00 | -0.508% | 3 | 70 | -35.946% |
| 2025-11-28 | 689.84 | 690.51 | 689.84 | 690.51 | -0.527% | 4 | 69 | -36.272% |
| 2025-11-26 | 697.72 | 697.72 | 694.17 | 694.17 | -7.679% | 2 | 66 | -36.608% |
| 2025-11-21 | 751.91 | 751.91 | 751.91 | 751.91 | +6.973% | 1 | 66 | -41.476% |
| 2025-11-20 | 702.90 | 702.90 | 702.90 | 702.90 | -5.550% | 1 | 65 | -37.395% |
| 2025-11-19 | 744.20 | 744.20 | 744.20 | 744.20 | +6.132% | 1 | 65 | -40.869% |
| 2025-11-17 | 701.20 | 701.20 | 701.20 | 701.20 | -0.467% | 1 | 65 | -37.243% |
| 2025-11-13 | 704.49 | 704.49 | 704.49 | 704.49 | +7.090% | 1 | 65 | -37.536% |
| 2025-10-30 | 657.85 | 657.85 | 657.85 | 657.85 | -0.179% | 1 | 65 | -33.108% |
| 2025-10-28 | 659.03 | 659.03 | 659.03 | 659.03 | -2.278% | 1 | 65 | -33.228% |
| 2025-10-24 | 676.47 | 676.47 | 674.39 | 674.39 | -3.659% | 2 | 64 | -34.748% |
| 2025-10-23 | 700.00 | 700.00 | 700.00 | 700.00 | -0.074% | 1 | 65 | -37.136% |
| 2025-10-20 | 700.52 | 700.52 | 700.52 | 700.52 | -3.377% | 1 | 65 | -37.182% |
| 2025-10-16 | 719.33 | 725.00 | 719.33 | 725.00 | -2.027% | 2 | 64 | -39.303% |
| 2025-10-10 | 729.40 | 740.00 | 729.40 | 740.00 | +8.045% | 5 | 64 | -40.534% |
| 2025-10-09 | 680.10 | 684.90 | 680.10 | 684.90 | +0.528% | 3 | 64 | -35.750% |
| 2025-10-08 | 684.80 | 685.00 | 680.00 | 681.30 | -0.974% | 9 | 64 | -35.410% |
| 2025-10-07 | 679.77 | 688.00 | 679.77 | 688.00 | +0.930% | 23 | 51 | -36.039% |
| 2025-10-03 | 680.79 | 681.76 | 680.46 | 681.66 | -0.701% | 20 | 51 | -35.444% |
| 2025-09-29 | 686.47 | 686.47 | 686.47 | 686.47 | -1.446% | 1 | 12 | -35.897% |
| 2025-09-23 | 696.54 | 696.54 | 696.54 | 696.54 | -3.749% | 3 | 12 | -36.823% |
| 2025-08-25 | 722.85 | 723.67 | 722.85 | 723.67 | -6.114% | 2 | 9 | -39.192% |
| 2025-08-05 | 770.80 | 770.80 | 770.80 | 770.80 | +1.201% | 1 | 9 | -42.910% |
| 2025-08-04 | 763.58 | 763.58 | 761.65 | 761.65 | +2.458% | 2 | 8 | -42.224% |
| 2025-07-23 | 743.38 | 743.38 | 743.38 | 743.38 | -10.972% | 3 | 7 | -40.804% |
| 2025-06-20 | 835.00 | 835.00 | 835.00 | 835.00 | +1.070% | 4 | 7 | -47.299% |
| 2025-06-12 | 826.16 | 826.16 | 826.16 | 826.16 | +2.506% | 3 | 7 | -46.735% |
| 2025-06-11 | 807.21 | 807.21 | 805.96 | 805.96 | -7.326% | 3 | 7 | -45.401% |
| 2025-05-22 | 869.67 | 869.67 | 869.67 | 869.67 | -3.831% | 1 | 4 | -49.400% |
| 2025-03-19 | 895.88 | 904.31 | 895.88 | 904.31 | 0.000% | 5 | 4 | -51.339% |