SPX301220P08000000
SPX Dec 20 2030 8000.00 Put
optionOPRA
EODOct 27, 2026
733.08USD-4.146%(-31.71)3Vol10,252OI
SPX301220P08000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 733.08 | 733.08 | 733.08 | 733.08 | -4.146% | 3 | 10,252 | 0.000% |
| 2026-10-23 | 764.79 | 764.79 | 764.79 | 764.79 | +0.992% | 8 | 10,244 | -4.146% |
| 2026-10-22 | 753.72 | 757.42 | 751.98 | 757.28 | +3.787% | 14 | 10,230 | -3.196% |
| 2026-10-19 | 729.65 | 729.65 | 729.65 | 729.65 | -2.190% | 1 | 10,231 | +0.470% |
| 2026-10-16 | 732.71 | 745.99 | 732.71 | 745.99 | +3.330% | 2 | 10,232 | -1.731% |
| 2026-10-15 | 739.31 | 742.30 | 721.95 | 721.95 | -0.154% | 10 | 10,226 | +1.542% |
| 2026-10-14 | 723.06 | 723.06 | 723.06 | 723.06 | +3.200% | 2 | 10,228 | +1.386% |
| 2026-10-12 | 700.64 | 700.64 | 700.64 | 700.64 | -0.446% | 7 | 10,221 | +4.630% |
| 2026-10-09 | 703.78 | 703.78 | 703.78 | 703.78 | -1.239% | 1 | 10,221 | +4.163% |
| 2026-10-02 | 713.30 | 713.30 | 712.61 | 712.61 | +1.384% | 8 | 10,213 | +2.873% |
| 2026-09-30 | 702.88 | 702.88 | 702.88 | 702.88 | -1.310% | 1 | 10,212 | +4.297% |
| 2026-09-29 | 712.21 | 712.21 | 712.21 | 712.21 | +0.930% | 1 | 10,211 | +2.930% |
| 2026-09-25 | 705.65 | 705.65 | 705.65 | 705.65 | -5.582% | 7 | 10,211 | +3.887% |
| 2026-09-18 | 747.37 | 747.37 | 747.37 | 747.37 | -3.236% | 1 | 10,211 | -1.912% |
| 2026-09-08 | 772.36 | 772.36 | 772.36 | 772.36 | +1.318% | 7 | 10,211 | -5.086% |
| 2026-09-03 | 762.31 | 762.31 | 762.31 | 762.31 | -1.613% | 1,005 | 9,461 | -3.834% |
| 2026-09-02 | 775.72 | 775.72 | 774.81 | 774.81 | -1.380% | 2 | 9,461 | -5.386% |
| 2026-08-28 | 785.65 | 785.65 | 785.65 | 785.65 | -3.565% | 2 | 9,459 | -6.691% |
| 2026-08-25 | 811.63 | 814.69 | 811.63 | 814.69 | +0.307% | 2 | 9,459 | -10.017% |
| 2026-08-24 | 816.48 | 816.48 | 812.20 | 812.20 | +0.606% | 3 | 9,457 | -9.741% |
| 2026-08-21 | 807.46 | 807.46 | 807.31 | 807.31 | -1.548% | 3 | 9,456 | -9.195% |
| 2026-08-20 | 820.00 | 820.00 | 820.00 | 820.00 | +0.651% | 1 | 9,456 | -10.600% |
| 2026-08-18 | 814.39 | 814.70 | 814.39 | 814.70 | +1.054% | 3 | 9,456 | -10.018% |
| 2026-08-17 | 805.05 | 806.20 | 805.05 | 806.20 | +0.987% | 57 | 9,428 | -9.070% |
| 2026-08-14 | 797.66 | 798.32 | 797.66 | 798.32 | -0.369% | 2 | 9,427 | -8.172% |
| 2026-08-10 | 801.28 | 801.28 | 801.28 | 801.28 | +1.711% | 5 | 9,427 | -8.511% |
| 2026-08-07 | 787.80 | 787.80 | 787.80 | 787.80 | -4.404% | 1 | 9,427 | -6.946% |
| 2026-08-04 | 824.09 | 824.09 | 824.09 | 824.09 | -1.221% | 1,251 | 8,177 | -11.044% |
| 2026-08-03 | 834.28 | 834.28 | 834.28 | 834.28 | -1.842% | 1 | 8,176 | -12.130% |
| 2026-07-31 | 857.31 | 857.31 | 849.94 | 849.94 | -5.886% | 5 | 8,176 | -13.749% |
| 2026-07-29 | 884.50 | 905.40 | 881.81 | 903.10 | +2.540% | 12 | 8,181 | -18.826% |
| 2026-07-28 | 901.60 | 901.60 | 880.73 | 880.73 | -0.680% | 2 | 8,180 | -16.765% |
| 2026-07-27 | 869.28 | 892.29 | 869.15 | 886.76 | +1.263% | 6 | 8,178 | -17.331% |
| 2026-07-23 | 880.17 | 880.17 | 875.70 | 875.70 | -1.405% | 21 | 8,158 | -16.286% |
| 2026-07-17 | 887.66 | 888.18 | 887.66 | 888.18 | +4.379% | 3 | 8,155 | -17.463% |
| 2026-07-15 | 851.00 | 853.49 | 847.50 | 850.92 | -2.092% | 3,004 | 5,428 | -13.849% |
| 2026-07-06 | 888.82 | 888.82 | 819.46 | 869.10 | -0.555% | 7 | 4,429 | -15.651% |
| 2026-07-01 | 873.95 | 873.95 | 873.95 | 873.95 | -0.365% | 1 | 4,428 | -16.119% |
| 2026-06-30 | 878.81 | 878.81 | 877.15 | 877.15 | -3.591% | 5 | 4,428 | -16.425% |
| 2026-06-24 | 909.10 | 909.82 | 909.10 | 909.82 | +1.443% | 2 | 4,428 | -19.426% |
| 2026-06-23 | 895.63 | 896.88 | 895.63 | 896.88 | -2.404% | 2 | 4,428 | -18.263% |
| 2026-06-18 | 918.97 | 918.97 | 918.97 | 918.97 | +5.448% | 400 | 4,244 | -20.228% |
| 2026-06-16 | 870.59 | 871.49 | 870.59 | 871.49 | +0.971% | 2 | 4,243 | -15.882% |
| 2026-06-15 | 860.59 | 864.62 | 860.59 | 863.11 | -7.514% | 84 | 4,239 | -15.065% |
| 2026-06-11 | 933.23 | 933.23 | 933.23 | 933.23 | +2.116% | 1 | 4,239 | -21.447% |
| 2026-06-09 | 913.89 | 913.89 | 913.89 | 913.89 | +6.888% | 1 | 4,239 | -19.785% |
| 2026-06-01 | 855.00 | 855.00 | 855.00 | 855.00 | -1.393% | 5 | 3,289 | -14.260% |
| 2026-05-28 | 867.08 | 867.08 | 867.08 | 867.08 | -3.740% | 7 | 3,286 | -15.454% |
| 2026-05-13 | 900.77 | 900.77 | 900.77 | 900.77 | -1.790% | 1 | 286 | -18.616% |
| 2026-05-11 | 915.31 | 917.19 | 915.31 | 917.19 | -2.055% | 2 | 286 | -20.073% |
| 2026-05-06 | 936.43 | 936.43 | 936.43 | 936.43 | -5.984% | 1 | 285 | -21.715% |
| 2026-04-27 | 996.03 | 996.03 | 996.03 | 996.03 | -1.409% | 3 | 291 | -26.400% |
| 2026-04-24 | 1,010.26 | 1,010.26 | 1,010.26 | 1,010.26 | -0.456% | 4 | 291 | -27.437% |
| 2026-04-23 | 1,016.26 | 1,016.26 | 1,014.89 | 1,014.89 | -0.819% | 7 | 291 | -27.768% |
| 2026-04-20 | 1,023.27 | 1,023.27 | 1,023.27 | 1,023.27 | +0.463% | 1 | 291 | -28.359% |
| 2026-04-17 | 1,022.10 | 1,022.10 | 1,018.55 | 1,018.55 | -15.306% | 2 | 290 | -28.027% |
| 2026-04-07 | 1,202.62 | 1,202.62 | 1,202.62 | 1,202.62 | +0.382% | 10 | 288 | -39.043% |
| 2026-04-01 | 1,198.04 | 1,198.04 | 1,198.04 | 1,198.04 | -3.389% | 1 | 288 | -38.810% |
| 2026-03-31 | 1,240.06 | 1,240.06 | 1,240.06 | 1,240.06 | -3.293% | 3 | 288 | -40.884% |
| 2026-03-27 | 1,282.28 | 1,282.28 | 1,282.28 | 1,282.28 | +5.365% | 3 | 288 | -42.830% |
| 2026-03-26 | 1,216.99 | 1,216.99 | 1,216.99 | 1,216.99 | +7.798% | 3 | 285 | -39.763% |
| 2026-03-02 | 1,139.87 | 1,139.87 | 1,128.95 | 1,128.95 | +0.641% | 2 | 34 | -35.065% |
| 2026-02-20 | 1,121.76 | 1,121.76 | 1,121.76 | 1,121.76 | +4.332% | 1 | 35 | -34.649% |
| 2026-02-04 | 1,075.18 | 1,075.18 | 1,075.18 | 1,075.18 | +4.956% | 1 | 35 | -31.818% |
| 2026-01-30 | 1,024.41 | 1,024.41 | 1,024.41 | 1,024.41 | +0.006% | 1 | 35 | -28.439% |
| 2026-01-27 | 1,024.35 | 1,024.35 | 1,024.35 | 1,024.35 | -0.057% | 1 | 34 | -28.435% |
| 2026-01-16 | 1,027.32 | 1,027.32 | 1,024.93 | 1,024.93 | -1.493% | 2 | 34 | -28.475% |
| 2026-01-06 | 1,040.46 | 1,040.46 | 1,040.46 | 1,040.46 | -1.285% | 1 | 34 | -29.543% |
| 2026-01-05 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | +1.702% | 2 | 34 | -30.448% |
| 2025-12-24 | 1,036.36 | 1,036.36 | 1,036.36 | 1,036.36 | -3.445% | 1 | 34 | -29.264% |
| 2025-12-19 | 1,073.34 | 1,073.34 | 1,073.34 | 1,073.34 | +2.249% | 1 | 34 | -31.701% |
| 2025-12-11 | 1,049.73 | 1,049.73 | 1,049.73 | 1,049.73 | -0.717% | 1 | 34 | -30.165% |
| 2025-12-10 | 1,057.31 | 1,057.31 | 1,057.31 | 1,057.31 | -2.309% | 1 | 33 | -30.666% |
| 2025-12-01 | 1,082.30 | 1,082.30 | 1,082.30 | 1,082.30 | -7.481% | 1 | 32 | -32.266% |
| 2025-11-18 | 1,169.82 | 1,169.82 | 1,169.82 | 1,169.82 | +10.964% | 1 | 31 | -37.334% |
| 2025-11-05 | 1,069.32 | 1,069.32 | 1,054.23 | 1,054.23 | -3.193% | 5 | 31 | -30.463% |
| 2025-11-04 | 1,096.10 | 1,096.10 | 1,089.00 | 1,089.00 | +3.744% | 3 | 26 | -32.683% |
| 2025-11-03 | 1,054.00 | 1,054.00 | 1,049.70 | 1,049.70 | -0.538% | 3 | 20 | -30.163% |
| 2025-10-31 | 1,055.38 | 1,055.38 | 1,055.38 | 1,055.38 | +0.321% | 4 | 20 | -30.539% |
| 2025-10-30 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | +0.190% | 1 | 16 | -30.316% |
| 2025-10-29 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | -10.410% | 1 | 17 | -30.183% |
| 2025-09-03 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | +0.947% | 1 | 16 | -37.451% |
| 2025-08-28 | 1,160.00 | 1,161.00 | 1,160.00 | 1,161.00 | -0.258% | 4 | 16 | -36.858% |
| 2025-08-22 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | -5.258% | 1 | 16 | -37.021% |
| 2025-08-05 | 1,228.60 | 1,228.60 | 1,228.60 | 1,228.60 | -4.538% | 1 | 15 | -40.332% |
| 2025-06-06 | 1,287.30 | 1,288.30 | 1,287.00 | 1,287.00 | -3.740% | 6 | 14 | -43.040% |
| 2025-06-03 | 1,337.00 | 1,337.00 | 1,337.00 | 1,337.00 | -9.221% | 1 | 11 | -45.170% |
| 2025-03-18 | 1,472.80 | 1,472.80 | 1,472.80 | 1,472.80 | -2.392% | 1 | 10 | -50.225% |
| 2025-03-10 | 1,511.10 | 1,511.10 | 1,508.90 | 1,508.90 | +25.585% | 3 | 9 | -51.416% |
| 2025-01-27 | 1,203.90 | 1,216.14 | 1,201.50 | 1,201.50 | 0.000% | 6 | 6 | -38.986% |