SPX281215P04200000
SPX Dec 15 2028 4200.00 Put
optionOPRA
InactiveOct 9, 2026
66.90USD-2.293%(-1.57)19Vol2,395OI
SPX281215P04200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 67.00 | 67.00 | 66.90 | 66.90 | -2.293% | 19 | 2,384 | 0.000% |
| 2026-10-05 | 68.47 | 68.47 | 68.47 | 68.47 | -1.183% | 9 | 2,396 | -2.293% |
| 2026-10-02 | 69.29 | 69.29 | 69.29 | 69.29 | +2.424% | 5 | 2,391 | -3.449% |
| 2026-09-22 | 67.65 | 67.65 | 67.65 | 67.65 | -14.475% | 1 | 2,392 | -1.109% |
| 2026-08-27 | 79.10 | 79.10 | 79.10 | 79.10 | -4.699% | 14 | 2,392 | -15.424% |
| 2026-08-24 | 83.00 | 83.00 | 83.00 | 83.00 | -0.539% | 100 | 2,422 | -19.398% |
| 2026-08-20 | 83.45 | 83.45 | 83.45 | 83.45 | +1.484% | 5 | 2,427 | -19.832% |
| 2026-08-19 | 82.26 | 82.26 | 82.23 | 82.23 | +0.612% | 2 | 2,426 | -18.643% |
| 2026-08-13 | 81.73 | 81.73 | 81.73 | 81.73 | -3.779% | 1 | 2,427 | -18.145% |
| 2026-08-04 | 84.97 | 84.97 | 84.94 | 84.94 | -9.048% | 14 | 2,437 | -21.239% |
| 2026-07-09 | 93.39 | 93.39 | 93.39 | 93.39 | -0.649% | 3 | 2,437 | -28.365% |
| 2026-06-30 | 94.00 | 94.00 | 94.00 | 94.00 | -6.468% | 2 | 2,589 | -28.830% |
| 2026-06-26 | 100.70 | 100.70 | 100.50 | 100.50 | -0.396% | 2 | 2,589 | -33.433% |
| 2026-06-23 | 100.90 | 100.90 | 100.90 | 100.90 | +3.551% | 2 | 2,589 | -33.697% |
| 2026-06-18 | 97.44 | 97.44 | 97.44 | 97.44 | -2.861% | 10 | 2,599 | -31.342% |
| 2026-06-12 | 100.31 | 100.31 | 100.31 | 100.31 | -6.688% | 1 | 2,599 | -33.307% |
| 2026-06-10 | 107.70 | 107.70 | 107.50 | 107.50 | +3.167% | 2 | 2,607 | -37.767% |
| 2026-06-09 | 104.70 | 104.70 | 104.20 | 104.20 | -1.326% | 2 | 2,607 | -35.797% |
| 2026-05-18 | 105.60 | 105.60 | 105.60 | 105.60 | +0.667% | 2 | 2,609 | -36.648% |
| 2026-05-13 | 105.20 | 105.20 | 104.90 | 104.90 | -1.779% | 2 | 2,609 | -36.225% |
| 2026-05-11 | 107.20 | 107.20 | 106.80 | 106.80 | -0.094% | 2 | 2,609 | -37.360% |
| 2026-05-08 | 107.50 | 107.50 | 106.90 | 106.90 | -10.842% | 2 | 2,609 | -37.418% |
| 2026-04-28 | 119.70 | 119.90 | 119.70 | 119.90 | -2.994% | 20 | 2,609 | -44.204% |
| 2026-04-21 | 124.30 | 124.30 | 123.60 | 123.60 | -1.215% | 2 | 2,602 | -45.874% |
| 2026-04-16 | 125.12 | 125.12 | 125.12 | 125.12 | -0.382% | 2 | 2,602 | -46.531% |
| 2026-04-15 | 125.60 | 125.70 | 125.60 | 125.60 | -2.484% | 4 | 2,600 | -46.736% |
| 2026-04-14 | 129.10 | 129.10 | 128.80 | 128.80 | -2.038% | 102 | 2,600 | -48.059% |
| 2026-04-13 | 131.48 | 131.48 | 131.48 | 131.48 | -2.202% | 1 | 2,680 | -49.118% |
| 2026-04-09 | 134.44 | 134.44 | 134.44 | 134.44 | -12.188% | 1 | 2,680 | -50.238% |
| 2026-03-18 | 153.20 | 153.50 | 153.10 | 153.10 | +6.319% | 11 | 2,681 | -56.303% |
| 2026-02-26 | 145.00 | 145.00 | 144.00 | 144.00 | -0.861% | 7 | 2,670 | -53.542% |
| 2026-02-19 | 145.25 | 145.25 | 145.25 | 145.25 | +5.713% | 3 | 2,512 | -53.941% |
| 2026-02-10 | 137.40 | 137.40 | 137.40 | 137.40 | +4.518% | 1 | 2,512 | -51.310% |
| 2026-01-27 | 131.46 | 131.46 | 131.46 | 131.46 | +0.890% | 1 | 2,511 | -49.110% |
| 2026-01-23 | 130.30 | 130.30 | 130.30 | 130.30 | -5.559% | 2 | 2,512 | -48.657% |
| 2026-01-20 | 137.97 | 137.97 | 137.97 | 137.97 | -3.517% | 1 | 2,510 | -51.511% |
| 2025-12-18 | 143.00 | 143.00 | 143.00 | 143.00 | -1.481% | 2 | 2,509 | -53.217% |
| 2025-12-16 | 145.15 | 145.15 | 145.15 | 145.15 | +3.361% | 4 | 2,511 | -53.910% |
| 2025-12-01 | 141.61 | 141.98 | 140.43 | 140.43 | -0.945% | 36 | 2,515 | -52.361% |
| 2025-11-12 | 141.77 | 141.77 | 141.77 | 141.77 | +3.211% | 6 | 2,479 | -52.811% |
| 2025-10-06 | 137.20 | 137.36 | 137.20 | 137.36 | +1.089% | 3 | 2,485 | -51.296% |
| 2025-10-02 | 135.88 | 135.88 | 135.88 | 135.88 | -0.680% | 1 | 2,485 | -50.765% |
| 2025-10-01 | 137.10 | 137.10 | 136.81 | 136.81 | -1.427% | 2 | 2,485 | -51.100% |
| 2025-09-24 | 137.30 | 138.79 | 137.30 | 138.79 | +4.534% | 501 | 2,485 | -51.798% |
| 2025-09-22 | 132.77 | 132.77 | 132.77 | 132.77 | -3.720% | 1 | 1,985 | -49.612% |
| 2025-09-15 | 137.90 | 137.90 | 137.90 | 137.90 | +1.107% | 2 | 1,985 | -51.487% |
| 2025-09-12 | 136.39 | 136.39 | 136.39 | 136.39 | -2.953% | 1 | 1,987 | -50.949% |
| 2025-07-28 | 140.54 | 140.54 | 140.54 | 140.54 | -12.272% | 1 | 1,887 | -52.398% |
| 2025-06-24 | 160.20 | 160.20 | 160.20 | 160.20 | -4.563% | 5 | 1,886 | -58.240% |
| 2025-06-11 | 167.38 | 167.86 | 167.38 | 167.86 | +1.304% | 2 | 1,881 | -60.145% |
| 2025-06-09 | 165.70 | 165.70 | 165.70 | 165.70 | -4.070% | 2 | 1,521 | -59.626% |
| 2025-06-05 | 172.73 | 172.73 | 172.73 | 172.73 | -0.850% | 4 | 1,523 | -61.269% |
| 2025-05-15 | 174.21 | 174.21 | 174.21 | 174.21 | -28.594% | 1 | 1,527 | -61.598% |
| 2025-04-15 | 243.97 | 243.97 | 243.97 | 243.97 | -11.896% | 1 | 1,528 | -72.579% |
| 2025-04-04 | 276.91 | 276.91 | 276.91 | 276.91 | +18.085% | 4 | 1,527 | -75.841% |
| 2025-04-03 | 234.50 | 234.50 | 234.50 | 234.50 | +35.863% | 1 | 1,529 | -71.471% |
| 2025-03-03 | 172.50 | 172.60 | 172.50 | 172.60 | +18.033% | 4 | 1,229 | -61.240% |
| 2025-02-19 | 146.23 | 146.23 | 146.23 | 146.23 | -7.625% | 3 | 1,232 | -54.250% |
| 2025-01-08 | 158.90 | 158.90 | 158.30 | 158.30 | -6.020% | 25 | 1,210 | -57.738% |
| 2025-01-02 | 168.44 | 168.44 | 168.44 | 168.44 | +12.895% | 10 | 1,210 | -60.283% |
| 2024-12-18 | 149.20 | 149.20 | 149.20 | 149.20 | -1.140% | 10 | 1,210 | -55.161% |
| 2024-12-12 | 150.92 | 150.92 | 150.92 | 150.92 | +0.439% | 6 | 1,210 | -55.672% |
| 2024-12-10 | 150.26 | 150.26 | 150.26 | 150.26 | -0.490% | 2 | 1,210 | -55.477% |
| 2024-12-05 | 145.03 | 151.00 | 145.03 | 151.00 | +4.607% | 52 | 1,210 | -55.695% |
| 2024-12-02 | 144.35 | 144.35 | 144.35 | 144.35 | -2.795% | 4 | 1,174 | -53.654% |
| 2024-11-27 | 148.50 | 148.50 | 148.50 | 148.50 | +3.810% | 20 | 0 | -54.949% |
| 2024-11-25 | 143.05 | 143.05 | 143.05 | 143.05 | -9.878% | 4 | 0 | -53.233% |
| 2024-11-20 | 158.73 | 158.73 | 158.73 | 158.73 | +2.651% | 6 | 0 | -57.853% |
| 2024-11-19 | 159.78 | 159.78 | 154.63 | 154.63 | -0.591% | 12 | 0 | -56.735% |
| 2024-11-18 | 155.55 | 155.55 | 155.55 | 155.55 | +8.435% | 8 | 0 | -56.991% |
| 2024-11-12 | 143.45 | 143.45 | 143.45 | 143.45 | -3.192% | 12 | 0 | -53.364% |
| 2024-11-11 | 151.00 | 151.00 | 148.18 | 148.18 | -1.991% | 104 | 0 | -54.852% |
| 2024-11-06 | 151.19 | 151.19 | 151.19 | 151.19 | -27.922% | 4 | 0 | -55.751% |
| 2024-09-23 | 209.76 | 209.76 | 209.76 | 209.76 | +2.322% | 6 | 0 | -68.106% |
| 2024-08-15 | 205.00 | 205.00 | 205.00 | 205.00 | -2.381% | 4 | 0 | -67.366% |
| 2024-07-19 | 210.00 | 210.00 | 210.00 | 210.00 | +6.572% | 4 | 0 | -68.143% |
| 2024-06-28 | 197.05 | 197.05 | 197.05 | 197.05 | -2.048% | 6 | 0 | -66.049% |
| 2024-06-26 | 201.17 | 201.17 | 201.17 | 201.17 | -6.684% | 2 | 0 | -66.745% |
| 2024-05-28 | 215.58 | 215.58 | 215.58 | 215.58 | -32.923% | 4 | 0 | -68.967% |
| 2024-02-01 | 321.39 | 321.39 | 321.39 | 321.39 | -12.210% | 1 | 0 | -79.184% |
| 2024-01-03 | 366.09 | 366.09 | 366.09 | 366.09 | +3.471% | 1 | 0 | -81.726% |
| 2023-12-13 | 352.81 | 353.81 | 352.81 | 353.81 | +1.608% | 2 | 0 | -81.092% |
| 2023-12-12 | 351.79 | 351.79 | 348.21 | 348.21 | -3.275% | 151 | 0 | -80.787% |
| 2023-12-11 | 360.00 | 360.00 | 360.00 | 360.00 | -2.566% | 1 | 0 | -81.417% |
| 2023-11-30 | 369.48 | 369.48 | 369.48 | 369.48 | +7.940% | 2 | 0 | -81.893% |
| 2023-11-28 | 342.30 | 342.30 | 342.30 | 342.30 | -11.651% | 50 | 0 | -80.456% |
| 2023-11-01 | 387.44 | 387.44 | 387.44 | 387.44 | -2.580% | 1 | 0 | -82.733% |
| 2023-10-24 | 397.70 | 397.70 | 397.70 | 397.70 | +9.707% | 100 | 0 | -83.178% |
| 2023-10-17 | 362.51 | 362.51 | 362.51 | 362.51 | -11.032% | 1 | 0 | -81.545% |
| 2023-10-03 | 407.46 | 407.46 | 407.46 | 407.46 | -3.216% | 1 | 0 | -83.581% |
| 2023-09-27 | 421.00 | 421.00 | 421.00 | 421.00 | +10.310% | 1 | 0 | -84.109% |
| 2023-08-31 | 381.65 | 381.65 | 381.65 | 381.65 | -6.189% | 1 | 0 | -82.471% |
| 2023-07-14 | 406.83 | 406.83 | 406.83 | 406.83 | -3.136% | 1 | 0 | -83.556% |
| 2023-07-12 | 420.00 | 420.00 | 420.00 | 420.00 | 0.000% | 200 | 0 | -84.071% |