SPX281215P04400000
SPX Dec 15 2028 4400.00 Put
optionOPRA
EODOct 26, 2026
82.10USD-0.605%(-0.50)46Vol2,956OI
SPX281215P04400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 81.90 | 82.10 | 81.90 | 82.10 | -0.605% | 46 | 2,910 | 0.000% |
| 2026-10-16 | 82.60 | 82.60 | 82.60 | 82.60 | +5.694% | 4 | 2,910 | -0.605% |
| 2026-10-15 | 78.15 | 78.15 | 78.15 | 78.15 | +3.840% | 2 | 2,910 | +5.054% |
| 2026-10-12 | 75.26 | 75.26 | 75.26 | 75.26 | -2.196% | 1 | 2,910 | +9.088% |
| 2026-09-25 | 78.48 | 78.48 | 76.95 | 76.95 | -2.878% | 15 | 2,905 | +6.693% |
| 2026-09-24 | 79.23 | 79.23 | 79.23 | 79.23 | -1.919% | 5 | 2,900 | +3.622% |
| 2026-09-17 | 80.78 | 80.78 | 80.78 | 80.78 | -1.668% | 1 | 2,925 | +1.634% |
| 2026-09-03 | 82.15 | 82.15 | 82.15 | 82.15 | -13.934% | 1 | 2,925 | -0.061% |
| 2026-08-04 | 95.45 | 95.45 | 95.45 | 95.45 | -4.138% | 1 | 2,912 | -13.986% |
| 2026-08-03 | 99.57 | 99.57 | 99.57 | 99.57 | -6.419% | 1 | 2,912 | -17.545% |
| 2026-07-30 | 107.20 | 107.20 | 106.40 | 106.40 | +0.472% | 2 | 2,911 | -22.838% |
| 2026-07-29 | 106.60 | 106.60 | 105.90 | 105.90 | -1.397% | 2 | 2,912 | -22.474% |
| 2026-07-28 | 112.51 | 112.51 | 107.30 | 107.40 | -2.893% | 14 | 2,911 | -23.557% |
| 2026-07-27 | 110.60 | 110.60 | 110.60 | 110.60 | +5.033% | 2 | 2,911 | -25.769% |
| 2026-07-21 | 105.50 | 105.90 | 105.30 | 105.30 | -3.748% | 66 | 2,878 | -22.032% |
| 2026-07-20 | 109.50 | 109.80 | 109.40 | 109.40 | +1.296% | 20 | 2,868 | -24.954% |
| 2026-07-16 | 107.80 | 108.10 | 107.80 | 108.00 | +1.983% | 12 | 2,865 | -23.981% |
| 2026-07-14 | 105.80 | 105.90 | 105.80 | 105.90 | -1.074% | 2 | 2,865 | -22.474% |
| 2026-07-09 | 107.05 | 107.05 | 107.05 | 107.05 | -2.327% | 3 | 2,865 | -23.307% |
| 2026-07-02 | 110.40 | 110.40 | 109.60 | 109.60 | -4.745% | 152 | 2,886 | -25.091% |
| 2026-06-26 | 115.06 | 115.06 | 115.06 | 115.06 | +0.489% | 30 | 2,871 | -28.646% |
| 2026-06-23 | 114.70 | 114.70 | 114.50 | 114.50 | +3.526% | 2 | 2,870 | -28.297% |
| 2026-06-16 | 110.70 | 110.70 | 110.60 | 110.60 | +2.077% | 2 | 2,869 | -25.769% |
| 2026-06-15 | 108.35 | 108.35 | 108.35 | 108.35 | -11.406% | 1 | 2,869 | -24.227% |
| 2026-06-10 | 122.80 | 122.80 | 122.30 | 122.30 | +6.255% | 2 | 2,880 | -32.870% |
| 2026-06-08 | 115.70 | 115.70 | 115.10 | 115.10 | +5.442% | 2 | 2,880 | -28.671% |
| 2026-05-28 | 109.16 | 109.16 | 109.16 | 109.16 | -6.939% | 1 | 2,880 | -24.789% |
| 2026-05-18 | 116.75 | 117.40 | 116.75 | 117.30 | -1.096% | 9 | 2,877 | -30.009% |
| 2026-05-15 | 119.00 | 119.00 | 118.30 | 118.60 | +2.065% | 462 | 3,129 | -30.776% |
| 2026-05-14 | 117.00 | 117.00 | 116.20 | 116.20 | -3.005% | 3 | 3,128 | -29.346% |
| 2026-05-13 | 119.00 | 119.80 | 118.90 | 119.80 | -2.212% | 3 | 3,127 | -31.469% |
| 2026-05-12 | 122.51 | 122.51 | 122.51 | 122.51 | +0.666% | 63 | 3,065 | -32.985% |
| 2026-05-08 | 122.60 | 122.60 | 121.60 | 121.70 | -1.934% | 38 | 3,047 | -32.539% |
| 2026-05-07 | 124.60 | 124.60 | 124.10 | 124.10 | -8.074% | 5 | 3,045 | -33.844% |
| 2026-04-29 | 135.00 | 135.00 | 135.00 | 135.00 | -2.358% | 2 | 3,045 | -39.185% |
| 2026-04-22 | 138.26 | 138.26 | 138.26 | 138.26 | +0.553% | 1 | 3,044 | -40.619% |
| 2026-04-21 | 137.50 | 137.50 | 137.50 | 137.50 | -2.205% | 1 | 3,042 | -40.291% |
| 2026-04-20 | 140.00 | 140.60 | 140.00 | 140.60 | -22.807% | 225 | 3,042 | -41.607% |
| 2026-04-06 | 182.14 | 182.14 | 182.14 | 182.14 | +2.039% | 301 | 2,817 | -54.925% |
| 2026-03-31 | 178.50 | 178.50 | 178.50 | 178.50 | -10.256% | 2 | 2,523 | -54.006% |
| 2026-03-30 | 203.30 | 203.80 | 198.90 | 198.90 | -1.094% | 4 | 2,523 | -58.723% |
| 2026-03-27 | 202.70 | 202.70 | 201.10 | 201.10 | +14.914% | 2 | 2,523 | -59.175% |
| 2026-03-18 | 175.00 | 175.00 | 175.00 | 175.00 | +6.061% | 1 | 2,373 | -53.086% |
| 2026-03-10 | 165.00 | 165.00 | 165.00 | 165.00 | -5.714% | 7 | 2,284 | -50.242% |
| 2026-03-09 | 175.00 | 175.00 | 175.00 | 175.00 | +6.061% | 2 | 2,291 | -53.086% |
| 2026-03-05 | 165.00 | 165.00 | 165.00 | 165.00 | +0.548% | 1 | 2,289 | -50.242% |
| 2026-03-03 | 166.80 | 166.80 | 164.10 | 164.10 | -0.672% | 51 | 2,289 | -49.970% |
| 2026-02-19 | 165.21 | 165.21 | 165.21 | 165.21 | +1.793% | 3 | 2,297 | -50.306% |
| 2026-02-12 | 162.80 | 162.80 | 162.30 | 162.30 | +4.656% | 5 | 622 | -49.415% |
| 2026-02-03 | 155.08 | 155.08 | 155.08 | 155.08 | +0.701% | 10 | 617 | -47.060% |
| 2026-01-29 | 154.00 | 154.00 | 154.00 | 154.00 | +3.914% | 7 | 624 | -46.688% |
| 2026-01-23 | 148.20 | 148.30 | 148.10 | 148.20 | -6.910% | 6 | 617 | -44.602% |
| 2026-01-20 | 161.09 | 161.09 | 159.20 | 159.20 | +10.709% | 11 | 611 | -48.430% |
| 2026-01-12 | 143.80 | 143.80 | 143.80 | 143.80 | -7.172% | 1 | 610 | -42.907% |
| 2025-12-19 | 154.91 | 154.91 | 154.91 | 154.91 | -2.443% | 7 | 610 | -47.001% |
| 2025-12-12 | 158.79 | 158.79 | 158.79 | 158.79 | -6.890% | 1 | 519 | -48.296% |
| 2025-11-25 | 170.54 | 170.54 | 170.54 | 170.54 | -11.293% | 6 | 519 | -51.859% |
| 2025-11-20 | 192.25 | 192.25 | 192.25 | 192.25 | +9.794% | 7 | 519 | -57.295% |
| 2025-11-19 | 175.10 | 175.10 | 175.10 | 175.10 | +2.476% | 1 | 526 | -53.113% |
| 2025-11-17 | 170.87 | 170.87 | 170.87 | 170.87 | +9.877% | 7 | 525 | -51.952% |
| 2025-11-05 | 157.70 | 157.70 | 155.34 | 155.51 | -5.408% | 18 | 518 | -47.206% |
| 2025-11-04 | 164.40 | 164.40 | 164.40 | 164.40 | +11.913% | 6 | 536 | -50.061% |
| 2025-10-27 | 146.90 | 146.90 | 146.90 | 146.90 | -13.108% | 1 | 539 | -44.112% |
| 2025-10-16 | 169.06 | 169.06 | 169.06 | 169.06 | +7.497% | 93 | 539 | -51.437% |
| 2025-10-08 | 157.27 | 157.27 | 157.27 | 157.27 | +1.060% | 10 | 568 | -47.797% |
| 2025-09-24 | 155.62 | 155.62 | 155.62 | 155.62 | +3.128% | 10 | 578 | -47.243% |
| 2025-09-22 | 153.00 | 153.00 | 150.90 | 150.90 | -12.420% | 15 | 588 | -45.593% |
| 2025-07-18 | 172.30 | 172.30 | 172.30 | 172.30 | -10.386% | 1 | 603 | -52.351% |
| 2025-06-25 | 192.27 | 192.27 | 192.27 | 192.27 | -5.999% | 2 | 602 | -57.300% |
| 2025-06-23 | 204.54 | 204.54 | 204.54 | 204.54 | +10.922% | 1 | 604 | -59.861% |
| 2025-06-09 | 184.40 | 184.40 | 184.40 | 184.40 | -28.333% | 1 | 603 | -55.477% |
| 2025-05-07 | 257.30 | 257.30 | 257.30 | 257.30 | -2.575% | 4 | 555 | -68.092% |
| 2025-04-25 | 269.00 | 269.00 | 263.90 | 264.10 | -21.933% | 32 | 551 | -68.913% |
| 2025-04-21 | 338.30 | 338.30 | 338.30 | 338.30 | +11.002% | 2 | 541 | -75.732% |
| 2025-04-17 | 304.74 | 304.81 | 304.74 | 304.77 | -7.026% | 12 | 533 | -73.062% |
| 2025-04-16 | 311.35 | 328.10 | 311.35 | 327.80 | +3.505% | 23 | 533 | -74.954% |
| 2025-04-11 | 322.70 | 324.40 | 315.70 | 316.70 | -8.203% | 100 | 531 | -74.076% |
| 2025-04-10 | 308.67 | 360.00 | 308.67 | 345.00 | +36.095% | 17 | 531 | -76.203% |
| 2025-04-09 | 353.98 | 353.98 | 253.50 | 253.50 | -9.464% | 83 | 518 | -67.613% |
| 2025-04-04 | 321.21 | 321.21 | 280.00 | 280.00 | +14.848% | 8 | 435 | -70.679% |
| 2025-04-03 | 243.80 | 243.80 | 243.80 | 243.80 | +18.985% | 2 | 431 | -66.325% |
| 2025-03-26 | 204.90 | 204.90 | 204.90 | 204.90 | -8.433% | 11 | 429 | -59.932% |
| 2025-03-13 | 223.77 | 223.77 | 223.77 | 223.77 | -4.539% | 6 | 415 | -63.311% |
| 2025-03-12 | 234.41 | 234.41 | 234.41 | 234.41 | +0.735% | 10 | 415 | -64.976% |
| 2025-03-11 | 237.61 | 251.66 | 232.70 | 232.70 | +2.647% | 37 | 405 | -64.719% |
| 2025-03-10 | 253.05 | 253.05 | 226.70 | 226.70 | +33.337% | 13 | 372 | -63.785% |
| 2025-02-13 | 170.02 | 170.02 | 170.02 | 170.02 | -2.327% | 3 | 317 | -51.712% |
| 2024-12-12 | 174.07 | 174.07 | 174.07 | 174.07 | +3.941% | 1 | 317 | -52.835% |
| 2024-12-04 | 167.47 | 167.47 | 167.47 | 167.47 | -0.310% | 1 | 318 | -50.976% |
| 2024-12-02 | 167.99 | 167.99 | 167.99 | 167.99 | -5.224% | 15 | 317 | -51.128% |
| 2024-11-06 | 177.25 | 177.25 | 177.25 | 177.25 | -15.523% | 6 | 0 | -53.681% |
| 2024-11-04 | 211.37 | 211.37 | 209.82 | 209.82 | -3.157% | 18 | 0 | -60.871% |
| 2024-10-16 | 216.66 | 216.66 | 216.66 | 216.66 | -6.370% | 2 | 0 | -62.107% |
| 2024-08-19 | 231.30 | 231.40 | 231.30 | 231.40 | -31.603% | 6 | 0 | -64.520% |
| 2024-08-05 | 338.32 | 338.32 | 338.32 | 338.32 | +37.803% | 1 | 0 | -75.733% |
| 2024-06-05 | 245.51 | 245.51 | 245.51 | 245.51 | -2.930% | 6 | 0 | -66.559% |
| 2024-06-04 | 252.92 | 252.92 | 252.92 | 252.92 | +1.877% | 6 | 0 | -67.539% |
| 2024-05-28 | 248.26 | 248.26 | 248.26 | 248.26 | -32.637% | 4 | 0 | -66.930% |
| 2024-02-01 | 368.54 | 368.54 | 368.54 | 368.54 | +3.870% | 1 | 0 | -77.723% |
| 2024-01-31 | 354.81 | 354.81 | 354.81 | 354.81 | +1.088% | 2 | 0 | -76.861% |
| 2024-01-30 | 350.99 | 350.99 | 350.99 | 350.99 | -1.219% | 2 | 0 | -76.609% |
| 2024-01-25 | 352.49 | 355.32 | 352.49 | 355.32 | -9.477% | 102 | 0 | -76.894% |
| 2024-01-16 | 391.12 | 392.52 | 391.12 | 392.52 | -6.827% | 2 | 0 | -79.084% |
| 2023-12-06 | 421.28 | 421.28 | 421.28 | 421.28 | +1.923% | 3 | 0 | -80.512% |
| 2023-12-01 | 413.33 | 413.33 | 413.33 | 413.33 | +4.050% | 7 | 0 | -80.137% |
| 2023-11-21 | 397.24 | 397.24 | 397.24 | 397.24 | -15.862% | 1 | 0 | -79.332% |
| 2023-10-30 | 472.13 | 472.13 | 472.13 | 472.13 | +2.883% | 1 | 0 | -82.611% |
| 2023-10-25 | 458.90 | 458.90 | 458.90 | 458.90 | -0.988% | 1 | 0 | -82.109% |
| 2023-10-03 | 455.74 | 463.48 | 455.74 | 463.48 | +7.287% | 4 | 0 | -82.286% |
| 2023-09-14 | 431.50 | 432.00 | 431.50 | 432.00 | -2.703% | 20 | 0 | -80.995% |
| 2023-08-31 | 444.00 | 444.00 | 444.00 | 444.00 | -4.756% | 5 | 0 | -81.509% |
| 2023-08-22 | 466.17 | 466.17 | 466.17 | 466.17 | -3.734% | 2 | 0 | -82.388% |
| 2023-08-18 | 484.25 | 484.25 | 484.25 | 484.25 | +3.109% | 1 | 0 | -83.046% |
| 2023-08-16 | 469.65 | 469.65 | 469.65 | 469.65 | +4.774% | 2 | 0 | -82.519% |
| 2023-08-14 | 448.25 | 448.25 | 448.25 | 448.25 | +0.152% | 1 | 0 | -81.684% |
| 2023-08-03 | 447.57 | 447.57 | 447.57 | 447.57 | -3.872% | 1 | 0 | -81.657% |
| 2023-07-18 | 465.60 | 465.60 | 465.60 | 465.60 | -0.195% | 1 | 0 | -82.367% |
| 2023-07-17 | 466.51 | 466.51 | 466.51 | 466.51 | -1.008% | 1 | 0 | -82.401% |
| 2023-07-10 | 471.26 | 471.26 | 471.26 | 471.26 | -2.281% | 1 | 0 | -82.579% |
| 2023-06-29 | 482.26 | 482.26 | 482.26 | 482.26 | 0.000% | 1 | 0 | -82.976% |