SPX281215P03000000
SPX Dec 15 2028 3000.00 Put
optionOPRA
InactiveOct 14, 2026
30.80USD-3.448%(-1.10)2Vol3,371OI
SPX281215P03000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 30.80 | 30.80 | 30.80 | 30.80 | -3.448% | 2 | 3,371 | 0.000% |
| 2026-10-05 | 31.90 | 31.90 | 31.90 | 31.90 | +2.244% | 2 | 3,371 | -3.448% |
| 2026-09-30 | 31.20 | 31.20 | 31.20 | 31.20 | -1.172% | 15 | 3,371 | -1.282% |
| 2026-09-25 | 31.57 | 31.57 | 31.57 | 31.57 | -0.536% | 1 | 3,370 | -2.439% |
| 2026-09-24 | 31.74 | 31.74 | 31.74 | 31.74 | +2.058% | 1 | 3,369 | -2.962% |
| 2026-09-22 | 31.25 | 31.25 | 31.10 | 31.10 | -1.395% | 84 | 3,370 | -0.965% |
| 2026-09-21 | 31.54 | 31.54 | 31.54 | 31.54 | -2.744% | 1 | 3,369 | -2.346% |
| 2026-09-17 | 32.42 | 32.43 | 32.42 | 32.43 | -0.886% | 4 | 3,369 | -5.026% |
| 2026-09-03 | 32.74 | 32.76 | 32.70 | 32.72 | -3.195% | 4 | 3,324 | -5.868% |
| 2026-09-02 | 33.90 | 33.90 | 33.80 | 33.80 | -8.821% | 2 | 3,323 | -8.876% |
| 2026-08-21 | 37.11 | 37.11 | 37.07 | 37.07 | +1.562% | 3 | 3,288 | -16.914% |
| 2026-08-12 | 36.80 | 36.80 | 36.50 | 36.50 | -2.926% | 2 | 3,288 | -15.616% |
| 2026-08-07 | 37.60 | 37.60 | 37.60 | 37.60 | -1.751% | 1 | 3,289 | -18.085% |
| 2026-08-04 | 38.22 | 38.27 | 38.22 | 38.27 | -3.893% | 364 | 3,099 | -19.519% |
| 2026-08-03 | 39.50 | 39.82 | 39.50 | 39.82 | -9.273% | 5 | 3,098 | -22.652% |
| 2026-06-24 | 43.89 | 43.89 | 43.89 | 43.89 | +1.222% | 1 | 3,099 | -29.825% |
| 2026-06-15 | 43.27 | 43.36 | 43.27 | 43.36 | -9.667% | 4 | 3,099 | -28.967% |
| 2026-06-10 | 48.00 | 48.00 | 48.00 | 48.00 | +16.223% | 2 | 3,099 | -35.833% |
| 2026-06-01 | 41.30 | 41.30 | 41.30 | 41.30 | -5.057% | 200 | 2,949 | -25.424% |
| 2026-05-28 | 43.50 | 43.50 | 43.50 | 43.50 | -0.911% | 1 | 2,949 | -29.195% |
| 2026-05-27 | 43.90 | 43.90 | 43.90 | 43.90 | +2.450% | 27 | 2,949 | -29.841% |
| 2026-05-26 | 43.40 | 43.40 | 42.80 | 42.85 | +0.281% | 22 | 2,947 | -28.121% |
| 2026-05-22 | 43.12 | 43.12 | 42.73 | 42.73 | -6.396% | 19 | 2,946 | -27.919% |
| 2026-05-14 | 46.55 | 46.55 | 45.65 | 45.65 | -2.976% | 4 | 2,946 | -32.530% |
| 2026-05-13 | 47.05 | 47.05 | 47.05 | 47.05 | -2.081% | 4 | 2,946 | -34.538% |
| 2026-05-12 | 47.90 | 48.05 | 47.90 | 48.05 | +2.408% | 5 | 2,944 | -35.900% |
| 2026-05-11 | 46.92 | 46.92 | 46.92 | 46.92 | -2.777% | 1 | 2,944 | -34.356% |
| 2026-05-06 | 48.31 | 48.31 | 48.26 | 48.26 | -1.731% | 3 | 2,944 | -36.179% |
| 2026-05-01 | 49.12 | 49.12 | 49.11 | 49.11 | -1.878% | 3 | 2,944 | -37.284% |
| 2026-04-30 | 50.26 | 50.93 | 50.05 | 50.05 | -6.658% | 12 | 2,944 | -38.462% |
| 2026-04-17 | 53.83 | 54.40 | 53.17 | 53.62 | -12.813% | 35 | 2,941 | -42.559% |
| 2026-04-16 | 55.40 | 61.50 | 55.00 | 61.50 | +11.091% | 12 | 2,937 | -49.919% |
| 2026-04-15 | 55.25 | 55.40 | 55.15 | 55.36 | -1.407% | 11 | 2,935 | -44.364% |
| 2026-04-14 | 55.45 | 56.15 | 55.45 | 56.15 | -14.924% | 7 | 2,933 | -45.147% |
| 2026-04-06 | 66.00 | 66.00 | 66.00 | 66.00 | +2.484% | 1 | 2,929 | -53.333% |
| 2026-04-01 | 64.90 | 64.90 | 64.40 | 64.40 | -3.448% | 2 | 2,929 | -52.174% |
| 2026-03-31 | 68.30 | 68.30 | 66.70 | 66.70 | -12.456% | 2 | 2,929 | -53.823% |
| 2026-03-30 | 74.30 | 76.19 | 73.98 | 76.19 | +16.498% | 22 | 2,929 | -59.575% |
| 2026-03-23 | 66.30 | 66.30 | 65.40 | 65.40 | -4.386% | 2 | 2,944 | -52.905% |
| 2026-03-19 | 67.20 | 68.60 | 66.60 | 68.40 | +5.393% | 19 | 2,944 | -54.971% |
| 2026-03-18 | 65.50 | 65.50 | 64.90 | 64.90 | +9.131% | 26 | 2,924 | -52.542% |
| 2026-02-25 | 59.67 | 59.67 | 59.47 | 59.47 | -2.827% | 2 | 2,899 | -48.209% |
| 2026-02-24 | 61.20 | 61.20 | 61.20 | 61.20 | +1.476% | 3 | 2,899 | -49.673% |
| 2026-02-18 | 60.31 | 60.31 | 60.31 | 60.31 | -1.615% | 1 | 2,902 | -48.931% |
| 2026-02-13 | 61.30 | 61.30 | 61.30 | 61.30 | -1.668% | 3 | 2,899 | -49.755% |
| 2026-02-12 | 62.34 | 62.34 | 62.34 | 62.34 | +15.466% | 1 | 2,899 | -50.594% |
| 2026-01-09 | 54.95 | 54.95 | 53.99 | 53.99 | -6.104% | 2 | 2,898 | -42.952% |
| 2025-12-19 | 58.80 | 58.80 | 57.50 | 57.50 | -3.846% | 11 | 2,898 | -46.435% |
| 2025-12-17 | 59.80 | 59.80 | 59.80 | 59.80 | +1.184% | 8 | 2,888 | -48.495% |
| 2025-12-04 | 58.60 | 59.10 | 58.60 | 59.10 | -9.771% | 5 | 2,888 | -47.885% |
| 2025-11-24 | 65.50 | 65.50 | 65.50 | 65.50 | -2.239% | 20 | 2,887 | -52.977% |
| 2025-11-18 | 67.00 | 67.00 | 67.00 | 67.00 | +11.074% | 1 | 2,867 | -54.030% |
| 2025-11-11 | 60.32 | 60.32 | 60.32 | 60.32 | +1.806% | 1 | 2,867 | -48.939% |
| 2025-11-10 | 60.00 | 60.00 | 59.25 | 59.25 | -9.473% | 2 | 2,867 | -48.017% |
| 2025-11-07 | 65.45 | 65.45 | 65.45 | 65.45 | +13.274% | 1 | 2,867 | -52.941% |
| 2025-11-03 | 57.57 | 57.78 | 57.57 | 57.78 | +2.265% | 4 | 2,867 | -46.694% |
| 2025-10-29 | 56.50 | 56.50 | 56.50 | 56.50 | +0.177% | 1 | 2,867 | -45.487% |
| 2025-10-27 | 56.40 | 56.40 | 56.40 | 56.40 | -13.151% | 1 | 2,868 | -45.390% |
| 2025-10-14 | 64.94 | 64.94 | 64.94 | 64.94 | +5.200% | 2 | 2,868 | -52.572% |
| 2025-10-13 | 61.73 | 61.73 | 61.73 | 61.73 | -2.016% | 1 | 2,870 | -50.105% |
| 2025-10-10 | 63.00 | 63.00 | 63.00 | 63.00 | +9.185% | 1 | 2,869 | -51.111% |
| 2025-09-26 | 57.70 | 57.70 | 57.70 | 57.70 | +3.964% | 2 | 2,869 | -46.620% |
| 2025-09-18 | 55.50 | 55.50 | 55.50 | 55.50 | -5.964% | 1 | 2,869 | -44.505% |
| 2025-08-22 | 59.02 | 59.02 | 59.02 | 59.02 | -3.325% | 1 | 2,868 | -47.814% |
| 2025-07-23 | 61.70 | 61.70 | 61.05 | 61.05 | -0.893% | 2 | 2,867 | -49.550% |
| 2025-07-03 | 61.60 | 61.60 | 61.60 | 61.60 | -14.444% | 2 | 2,867 | -50.000% |
| 2025-05-29 | 72.00 | 72.00 | 72.00 | 72.00 | -0.867% | 2 | 2,174 | -57.222% |
| 2025-05-21 | 72.63 | 72.63 | 72.63 | 72.63 | +5.906% | 1 | 2,172 | -57.593% |
| 2025-05-16 | 68.58 | 68.58 | 68.58 | 68.58 | +1.360% | 2 | 2,173 | -55.089% |
| 2025-05-13 | 67.66 | 67.66 | 67.66 | 67.66 | -20.391% | 1 | 2,173 | -54.478% |
| 2025-05-09 | 84.99 | 84.99 | 84.99 | 84.99 | +2.398% | 2 | 2,172 | -63.760% |
| 2025-05-02 | 84.00 | 84.00 | 83.00 | 83.00 | -8.691% | 80 | 2,172 | -62.892% |
| 2025-04-24 | 90.90 | 90.90 | 90.90 | 90.90 | -18.108% | 340 | 1,907 | -66.117% |
| 2025-04-21 | 111.00 | 111.00 | 111.00 | 111.00 | +5.714% | 13 | 559 | -72.252% |
| 2025-04-16 | 105.00 | 105.00 | 105.00 | 105.00 | +15.385% | 25 | 550 | -70.667% |
| 2025-04-09 | 116.00 | 116.00 | 91.00 | 91.00 | -5.208% | 70 | 550 | -66.154% |
| 2025-04-08 | 96.00 | 96.00 | 96.00 | 96.00 | +1.053% | 10 | 568 | -67.917% |
| 2025-04-04 | 95.00 | 95.00 | 95.00 | 95.00 | +8.016% | 40 | 568 | -67.579% |
| 2025-04-03 | 87.20 | 89.00 | 85.93 | 87.95 | +10.213% | 6 | 550 | -64.980% |
| 2025-03-07 | 79.80 | 79.80 | 79.80 | 79.80 | +10.069% | 10 | 348 | -61.404% |
| 2025-03-05 | 72.50 | 72.50 | 72.50 | 72.50 | -4.227% | 10 | 353 | -57.517% |
| 2025-03-04 | 75.70 | 75.70 | 75.70 | 75.70 | +24.384% | 15 | 353 | -59.313% |
| 2025-02-25 | 60.86 | 60.86 | 60.86 | 60.86 | +4.931% | 2 | 367 | -49.392% |
| 2025-02-13 | 58.00 | 58.00 | 58.00 | 58.00 | -0.172% | 30 | 367 | -46.897% |
| 2025-02-04 | 58.10 | 58.10 | 58.10 | 58.10 | +3.032% | 5 | 367 | -46.988% |
| 2025-01-31 | 56.50 | 56.50 | 56.39 | 56.39 | -2.776% | 30 | 372 | -45.380% |
| 2025-01-30 | 58.00 | 58.00 | 58.00 | 58.00 | 0.000% | 10 | 392 | -46.897% |
| 2025-01-27 | 58.00 | 58.00 | 58.00 | 58.00 | -8.948% | 50 | 392 | -46.897% |
| 2025-01-10 | 63.30 | 63.70 | 63.10 | 63.70 | +6.843% | 8 | 352 | -51.648% |
| 2025-01-07 | 56.42 | 60.80 | 56.42 | 59.62 | +3.435% | 4 | 356 | -48.339% |
| 2025-01-06 | 53.93 | 57.64 | 53.93 | 57.64 | -0.826% | 7 | 356 | -46.565% |
| 2025-01-03 | 58.12 | 58.12 | 58.12 | 58.12 | -1.156% | 16 | 351 | -47.006% |
| 2024-12-31 | 58.80 | 58.80 | 58.80 | 58.80 | -2.439% | 25 | 345 | -47.619% |
| 2024-12-30 | 60.27 | 60.27 | 60.27 | 60.27 | +10.143% | 25 | 345 | -48.897% |
| 2024-12-11 | 54.72 | 54.72 | 54.72 | 54.72 | +3.206% | 2 | 345 | -43.713% |
| 2024-12-04 | 53.02 | 53.02 | 53.02 | 53.02 | -3.600% | 3 | 345 | -41.909% |
| 2024-12-02 | 53.93 | 55.00 | 53.93 | 55.00 | +0.292% | 2 | 345 | -44.000% |
| 2024-11-26 | 54.84 | 54.84 | 54.84 | 54.84 | -4.092% | 8 | 0 | -43.837% |
| 2024-11-21 | 58.30 | 58.30 | 57.18 | 57.18 | -4.589% | 8 | 0 | -46.135% |
| 2024-11-20 | 59.93 | 59.93 | 59.93 | 59.93 | +1.062% | 2 | 0 | -48.607% |
| 2024-11-06 | 59.30 | 59.30 | 59.30 | 59.30 | -3.420% | 2 | 0 | -48.061% |
| 2024-11-05 | 61.40 | 61.40 | 61.40 | 61.40 | -9.212% | 2 | 0 | -49.837% |
| 2024-11-04 | 67.63 | 67.63 | 67.63 | 67.63 | -1.557% | 6 | 0 | -54.458% |
| 2024-10-23 | 68.90 | 68.90 | 68.70 | 68.70 | +2.629% | 4 | 0 | -55.167% |
| 2024-10-21 | 66.94 | 66.94 | 66.94 | 66.94 | -5.425% | 4 | 0 | -53.989% |
| 2024-10-17 | 70.78 | 70.78 | 70.78 | 70.78 | -4.738% | 2 | 0 | -56.485% |
| 2024-10-16 | 74.30 | 74.30 | 74.30 | 74.30 | -8.272% | 2 | 0 | -58.546% |
| 2024-10-08 | 79.48 | 81.00 | 79.48 | 81.00 | -1.830% | 6 | 0 | -61.975% |
| 2024-10-03 | 82.51 | 82.51 | 82.51 | 82.51 | -7.810% | 6 | 0 | -62.671% |
| 2024-09-11 | 89.50 | 89.50 | 89.50 | 89.50 | -4.380% | 2 | 0 | -65.587% |
| 2024-09-06 | 93.60 | 93.60 | 93.60 | 93.60 | -21.477% | 2 | 0 | -67.094% |
| 2024-08-05 | 119.20 | 119.20 | 119.20 | 119.20 | +39.742% | 10 | 0 | -74.161% |
| 2024-07-26 | 85.30 | 85.30 | 85.30 | 85.30 | -2.737% | 6 | 0 | -63.892% |
| 2024-07-25 | 87.70 | 87.70 | 87.70 | 87.70 | +19.564% | 4 | 0 | -64.880% |
| 2024-07-15 | 73.35 | 73.35 | 73.35 | 73.35 | -21.927% | 4 | 0 | -58.010% |
| 2024-05-03 | 93.95 | 93.95 | 93.95 | 93.95 | -11.032% | 4 | 0 | -67.217% |
| 2024-03-12 | 105.90 | 105.90 | 105.60 | 105.60 | -17.853% | 25 | 0 | -70.833% |
| 2024-01-10 | 128.55 | 128.55 | 128.55 | 128.55 | -7.571% | 13 | 0 | -76.040% |
| 2023-12-27 | 144.47 | 144.47 | 139.08 | 139.08 | +2.265% | 2 | 0 | -77.854% |
| 2023-12-18 | 136.00 | 136.00 | 136.00 | 136.00 | -1.571% | 25 | 0 | -77.353% |
| 2023-12-15 | 138.17 | 138.17 | 138.17 | 138.17 | +1.149% | 1 | 0 | -77.709% |
| 2023-12-12 | 136.60 | 136.60 | 136.60 | 136.60 | -3.292% | 33 | 0 | -77.452% |
| 2023-12-06 | 141.25 | 141.25 | 141.25 | 141.25 | +9.658% | 33 | 0 | -78.195% |
| 2023-11-27 | 128.37 | 128.81 | 128.37 | 128.81 | -25.110% | 25 | 0 | -76.089% |
| 2023-10-26 | 172.00 | 172.00 | 172.00 | 172.00 | +7.661% | 251 | 0 | -82.093% |
| 2023-10-03 | 159.76 | 159.76 | 159.76 | 159.76 | +6.507% | 1 | 0 | -80.721% |
| 2023-09-13 | 150.00 | 150.00 | 150.00 | 150.00 | -15.254% | 1 | 0 | -79.467% |
| 2023-08-08 | 177.00 | 177.00 | 177.00 | 177.00 | +7.560% | 1 | 0 | -82.599% |
| 2023-07-31 | 164.56 | 164.56 | 164.56 | 164.56 | -5.939% | 1 | 0 | -81.283% |
| 2023-07-19 | 174.95 | 174.95 | 174.95 | 174.95 | 0.000% | 1 | 0 | -82.395% |