SPX301220P07500000
SPX Dec 20 2030 7500.00 Put
optionOPRA
EODOct 22, 2026
626.36USD+3.259%(+19.77)1Vol270OI
SPX301220P07500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 626.36 | 626.36 | 626.36 | 626.36 | +3.259% | 1 | 269 | 0.000% |
| 2026-10-16 | 606.59 | 606.59 | 606.59 | 606.59 | -1.175% | 1 | 270 | +3.259% |
| 2026-10-15 | 613.80 | 613.80 | 613.80 | 613.80 | +5.526% | 1 | 269 | +2.046% |
| 2026-10-09 | 582.52 | 582.52 | 581.66 | 581.66 | -2.242% | 2 | 271 | +7.685% |
| 2026-10-07 | 595.00 | 595.00 | 595.00 | 595.00 | +1.612% | 14 | 285 | +5.271% |
| 2026-09-30 | 585.56 | 585.56 | 585.56 | 585.56 | -0.506% | 1 | 285 | +6.968% |
| 2026-09-29 | 588.54 | 588.54 | 588.54 | 588.54 | -0.161% | 1 | 284 | +6.426% |
| 2026-09-24 | 589.49 | 589.49 | 589.49 | 589.49 | -1.107% | 1 | 284 | +6.255% |
| 2026-09-23 | 596.09 | 596.09 | 596.09 | 596.09 | +0.286% | 1 | 283 | +5.078% |
| 2026-09-22 | 594.39 | 594.39 | 594.39 | 594.39 | -0.637% | 1 | 283 | +5.379% |
| 2026-09-21 | 602.87 | 602.87 | 598.20 | 598.20 | +8.134% | 2 | 283 | +4.707% |
| 2026-09-04 | 633.29 | 633.29 | 553.20 | 553.20 | -12.504% | 3 | 280 | +13.225% |
| 2026-09-03 | 632.26 | 632.26 | 632.26 | 632.26 | -3.676% | 2 | 280 | -0.933% |
| 2026-08-31 | 656.39 | 656.39 | 656.39 | 656.39 | -0.780% | 2 | 280 | -4.575% |
| 2026-08-27 | 661.55 | 661.55 | 661.55 | 661.55 | -2.646% | 10 | 280 | -5.319% |
| 2026-08-25 | 679.08 | 679.92 | 679.08 | 679.53 | +0.626% | 4 | 279 | -7.825% |
| 2026-08-21 | 675.36 | 675.36 | 675.30 | 675.30 | +0.273% | 2 | 279 | -7.247% |
| 2026-08-17 | 673.46 | 673.46 | 673.46 | 673.46 | +0.566% | 1 | 278 | -6.994% |
| 2026-08-10 | 669.67 | 669.67 | 669.67 | 669.67 | +0.227% | 5 | 278 | -6.467% |
| 2026-08-05 | 668.15 | 668.15 | 668.15 | 668.15 | -0.666% | 1 | 278 | -6.255% |
| 2026-08-04 | 690.22 | 690.41 | 672.63 | 672.63 | -3.226% | 5 | 278 | -6.879% |
| 2026-08-03 | 695.05 | 695.05 | 695.05 | 695.05 | -2.494% | 1 | 278 | -9.883% |
| 2026-07-31 | 719.04 | 719.04 | 712.83 | 712.83 | -3.760% | 4 | 281 | -12.131% |
| 2026-07-29 | 740.68 | 740.68 | 740.68 | 740.68 | -0.123% | 1 | 280 | -15.434% |
| 2026-07-28 | 741.25 | 741.59 | 741.25 | 741.59 | +0.157% | 4 | 278 | -15.538% |
| 2026-07-27 | 726.99 | 749.40 | 726.99 | 740.43 | +0.768% | 11 | 273 | -15.406% |
| 2026-07-24 | 739.68 | 739.68 | 734.79 | 734.79 | -0.872% | 2 | 273 | -14.757% |
| 2026-07-23 | 741.25 | 741.25 | 741.25 | 741.25 | +3.612% | 9 | 273 | -15.499% |
| 2026-07-22 | 722.79 | 722.79 | 713.71 | 715.41 | -0.509% | 4 | 274 | -12.447% |
| 2026-07-21 | 728.66 | 728.85 | 719.07 | 719.07 | -0.366% | 4 | 276 | -12.893% |
| 2026-07-15 | 715.00 | 730.21 | 714.90 | 721.71 | +0.812% | 21 | 257 | -13.212% |
| 2026-07-13 | 715.63 | 715.90 | 715.63 | 715.90 | -1.965% | 2 | 257 | -12.507% |
| 2026-07-06 | 712.68 | 730.25 | 679.81 | 730.25 | -1.609% | 6 | 257 | -14.227% |
| 2026-07-02 | 742.19 | 742.19 | 742.19 | 742.19 | -3.172% | 1 | 256 | -15.607% |
| 2026-06-25 | 766.93 | 771.00 | 761.58 | 766.50 | -1.073% | 19 | 255 | -18.283% |
| 2026-06-24 | 764.13 | 774.81 | 764.13 | 774.81 | +1.083% | 11 | 246 | -19.160% |
| 2026-06-23 | 774.32 | 774.32 | 758.20 | 766.51 | +4.018% | 5 | 247 | -18.284% |
| 2026-06-22 | 728.54 | 736.90 | 722.73 | 736.90 | -0.752% | 6 | 246 | -15.001% |
| 2026-06-18 | 743.23 | 743.23 | 740.93 | 742.48 | -0.974% | 5 | 245 | -15.639% |
| 2026-06-17 | 731.22 | 749.78 | 731.22 | 749.78 | +1.948% | 5 | 246 | -16.461% |
| 2026-06-16 | 733.00 | 735.45 | 733.00 | 735.45 | +1.288% | 6 | 245 | -14.833% |
| 2026-06-15 | 726.27 | 726.27 | 726.10 | 726.10 | +6.023% | 7 | 245 | -13.736% |
| 2026-06-11 | 778.16 | 778.16 | 684.85 | 684.85 | -12.166% | 4 | 244 | -8.541% |
| 2026-06-10 | 779.71 | 779.71 | 779.71 | 779.71 | +1.672% | 1 | 244 | -19.668% |
| 2026-06-09 | 736.54 | 766.89 | 736.54 | 766.89 | +3.922% | 3 | 246 | -18.325% |
| 2026-06-08 | 737.95 | 737.95 | 737.95 | 737.95 | -0.558% | 1 | 247 | -15.122% |
| 2026-06-05 | 731.70 | 742.09 | 731.70 | 742.09 | +3.104% | 5 | 245 | -15.595% |
| 2026-06-04 | 717.98 | 719.75 | 717.98 | 719.75 | -0.237% | 5 | 246 | -12.975% |
| 2026-06-02 | 723.16 | 723.16 | 720.88 | 721.46 | +0.049% | 37 | 228 | -13.182% |
| 2026-06-01 | 720.04 | 721.36 | 719.64 | 721.11 | -0.112% | 5 | 225 | -13.139% |
| 2026-05-29 | 720.18 | 721.92 | 720.18 | 721.92 | -1.084% | 7 | 224 | -13.237% |
| 2026-05-27 | 729.83 | 729.83 | 729.83 | 729.83 | +0.047% | 1 | 224 | -14.177% |
| 2026-05-22 | 740.00 | 740.00 | 729.49 | 729.49 | -2.052% | 2 | 224 | -14.137% |
| 2026-05-14 | 750.94 | 753.06 | 744.77 | 744.77 | -6.904% | 35 | 224 | -15.899% |
| 2026-05-12 | 800.00 | 800.00 | 800.00 | 800.00 | -1.365% | 1 | 224 | -21.705% |
| 2026-05-01 | 811.07 | 811.07 | 811.07 | 811.07 | -3.931% | 1 | 224 | -22.774% |
| 2026-04-27 | 844.26 | 844.26 | 844.26 | 844.26 | -1.480% | 3 | 170 | -25.810% |
| 2026-04-24 | 856.94 | 856.94 | 856.94 | 856.94 | -0.472% | 4 | 173 | -26.907% |
| 2026-04-23 | 861.43 | 861.43 | 861.00 | 861.00 | -0.444% | 7 | 177 | -27.252% |
| 2026-04-17 | 864.84 | 864.84 | 864.84 | 864.84 | -7.603% | 2 | 170 | -27.575% |
| 2026-04-09 | 936.00 | 936.00 | 936.00 | 936.00 | -4.435% | 91 | 168 | -33.081% |
| 2026-03-11 | 979.45 | 985.01 | 979.44 | 979.44 | +0.465% | 4 | 77 | -36.049% |
| 2026-03-05 | 957.43 | 974.91 | 957.43 | 974.91 | -0.724% | 2 | 79 | -35.752% |
| 2026-03-03 | 1,007.24 | 1,015.07 | 978.96 | 982.02 | +0.439% | 5 | 78 | -36.217% |
| 2026-02-23 | 977.73 | 977.73 | 977.73 | 977.73 | +9.109% | 14 | 73 | -35.937% |
| 2025-12-29 | 896.10 | 896.10 | 896.10 | 896.10 | -1.586% | 5 | 59 | -30.102% |
| 2025-11-12 | 885.00 | 910.54 | 885.00 | 910.54 | -1.000% | 53 | 59 | -31.210% |
| 2025-11-05 | 919.74 | 919.74 | 919.74 | 919.74 | +0.190% | 1 | 14 | -31.898% |
| 2025-11-04 | 918.00 | 918.00 | 918.00 | 918.00 | +3.958% | 5 | 14 | -31.769% |
| 2025-10-29 | 879.88 | 883.05 | 879.88 | 883.05 | -0.759% | 2 | 9 | -29.069% |
| 2025-10-27 | 889.80 | 889.80 | 889.80 | 889.80 | -2.344% | 1 | 7 | -29.607% |
| 2025-10-09 | 911.16 | 911.16 | 911.16 | 911.16 | 0.000% | 7 | 7 | -31.257% |