SPX281215P04500000
SPX Dec 15 2028 4500.00 Put
optionOPRA
EODOct 22, 2026
87.25USD+5.578%(+4.61)1Vol2,299OI
SPX281215P04500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 87.25 | 87.25 | 87.25 | 87.25 | +5.578% | 1 | 2,300 | 0.000% |
| 2026-10-20 | 83.28 | 83.28 | 82.64 | 82.64 | -1.502% | 25 | 2,300 | +5.578% |
| 2026-10-19 | 84.05 | 84.05 | 83.90 | 83.90 | -0.238% | 4 | 2,300 | +3.993% |
| 2026-10-01 | 84.10 | 84.10 | 84.10 | 84.10 | +3.266% | 4 | 2,300 | +3.746% |
| 2026-09-30 | 81.52 | 81.52 | 81.44 | 81.44 | -1.045% | 2 | 2,300 | +7.134% |
| 2026-09-29 | 82.30 | 82.30 | 82.30 | 82.30 | -9.759% | 64 | 2,254 | +6.015% |
| 2026-09-10 | 91.20 | 91.20 | 91.20 | 91.20 | +4.515% | 1 | 2,254 | -4.331% |
| 2026-09-03 | 87.26 | 87.26 | 87.26 | 87.26 | -17.367% | 1 | 2,254 | -0.011% |
| 2026-08-03 | 105.70 | 105.70 | 105.60 | 105.60 | -6.796% | 4 | 2,255 | -17.377% |
| 2026-07-22 | 113.90 | 113.90 | 113.30 | 113.30 | +0.980% | 2 | 2,429 | -22.992% |
| 2026-07-21 | 112.20 | 112.50 | 112.10 | 112.20 | -2.520% | 38 | 2,410 | -22.237% |
| 2026-07-16 | 115.20 | 115.20 | 115.10 | 115.10 | +1.949% | 2 | 2,409 | -24.196% |
| 2026-07-14 | 112.80 | 112.90 | 112.80 | 112.90 | +1.895% | 2 | 2,408 | -22.719% |
| 2026-07-10 | 110.80 | 110.80 | 110.80 | 110.80 | -11.147% | 1 | 2,408 | -21.255% |
| 2026-06-24 | 123.35 | 125.20 | 123.35 | 124.70 | +1.879% | 3 | 2,407 | -30.032% |
| 2026-06-23 | 122.20 | 122.90 | 122.20 | 122.40 | +2.754% | 52 | 2,381 | -28.717% |
| 2026-06-08 | 119.12 | 119.12 | 119.12 | 119.12 | +2.469% | 1 | 2,381 | -26.755% |
| 2026-05-28 | 116.23 | 116.25 | 116.23 | 116.25 | -1.055% | 2 | 2,233 | -24.946% |
| 2026-05-22 | 117.49 | 117.49 | 117.49 | 117.49 | -3.933% | 1 | 2,233 | -25.738% |
| 2026-05-20 | 122.40 | 122.40 | 122.30 | 122.30 | -1.767% | 2 | 2,232 | -28.659% |
| 2026-05-18 | 124.70 | 124.90 | 124.40 | 124.50 | -1.581% | 36 | 2,214 | -29.920% |
| 2026-05-15 | 126.00 | 126.50 | 126.00 | 126.50 | +2.305% | 10 | 2,209 | -31.028% |
| 2026-05-14 | 125.80 | 125.80 | 123.65 | 123.65 | -3.096% | 100 | 2,161 | -29.438% |
| 2026-05-13 | 126.70 | 127.60 | 126.40 | 127.60 | -2.072% | 41 | 2,140 | -31.622% |
| 2026-05-12 | 130.50 | 130.50 | 130.30 | 130.30 | +0.308% | 2 | 2,140 | -33.039% |
| 2026-05-08 | 129.80 | 129.90 | 129.80 | 129.90 | -2.769% | 2 | 2,139 | -32.833% |
| 2026-05-06 | 132.62 | 133.60 | 132.62 | 133.60 | -1.198% | 2 | 2,139 | -34.693% |
| 2026-05-05 | 136.72 | 136.72 | 135.22 | 135.22 | -2.551% | 14 | 2,127 | -35.476% |
| 2026-05-04 | 140.76 | 140.76 | 138.76 | 138.76 | +2.104% | 2 | 2,126 | -37.122% |
| 2026-05-01 | 134.76 | 136.30 | 134.20 | 135.90 | -5.230% | 15 | 2,113 | -35.798% |
| 2026-04-29 | 143.37 | 143.90 | 143.37 | 143.40 | -4.457% | 9 | 2,113 | -39.156% |
| 2026-04-21 | 150.09 | 150.09 | 150.09 | 150.09 | +0.368% | 2 | 2,112 | -41.868% |
| 2026-04-20 | 150.18 | 150.95 | 149.54 | 149.54 | -1.986% | 4 | 2,112 | -41.654% |
| 2026-04-16 | 152.57 | 152.57 | 152.57 | 152.57 | +0.375% | 1 | 2,108 | -42.813% |
| 2026-04-15 | 152.10 | 152.10 | 152.00 | 152.00 | -7.034% | 2 | 2,109 | -42.599% |
| 2026-04-09 | 163.10 | 163.50 | 162.80 | 163.50 | -8.964% | 120 | 2,108 | -46.636% |
| 2026-04-06 | 193.84 | 193.84 | 179.60 | 179.60 | -3.311% | 11 | 2,088 | -51.420% |
| 2026-04-02 | 185.75 | 185.75 | 185.75 | 185.75 | -0.615% | 5 | 2,084 | -53.028% |
| 2026-04-01 | 184.40 | 186.90 | 184.40 | 186.90 | -3.161% | 2 | 2,084 | -53.317% |
| 2026-03-31 | 196.40 | 196.40 | 192.00 | 193.00 | -10.482% | 9 | 2,083 | -54.793% |
| 2026-03-30 | 215.60 | 215.60 | 215.60 | 215.60 | +3.257% | 2 | 2,083 | -59.532% |
| 2026-03-27 | 208.80 | 208.80 | 208.80 | 208.80 | +4.244% | 2 | 2,083 | -58.214% |
| 2026-03-26 | 199.52 | 200.30 | 199.52 | 200.30 | +3.514% | 26 | 2,083 | -56.440% |
| 2026-03-24 | 193.50 | 193.50 | 193.50 | 193.50 | +0.886% | 1 | 2,083 | -54.910% |
| 2026-03-19 | 191.80 | 191.80 | 191.80 | 191.80 | +2.512% | 5 | 2,083 | -54.510% |
| 2026-03-18 | 186.80 | 187.10 | 186.80 | 187.10 | +0.591% | 2 | 2,088 | -53.367% |
| 2026-03-12 | 186.00 | 186.00 | 186.00 | 186.00 | +3.333% | 5 | 2,088 | -53.091% |
| 2026-03-11 | 180.70 | 180.70 | 180.00 | 180.00 | -0.772% | 2 | 2,093 | -51.528% |
| 2026-03-03 | 184.13 | 184.13 | 179.60 | 181.40 | +2.864% | 15 | 2,093 | -51.902% |
| 2026-02-19 | 176.35 | 176.35 | 176.35 | 176.35 | -4.340% | 2 | 2,068 | -50.525% |
| 2026-02-17 | 184.35 | 184.35 | 184.35 | 184.35 | +3.567% | 1 | 2,070 | -52.672% |
| 2026-02-05 | 178.00 | 178.00 | 178.00 | 178.00 | +7.631% | 1 | 2,069 | -50.983% |
| 2026-02-03 | 165.38 | 165.38 | 165.38 | 165.38 | +4.605% | 10 | 2,069 | -47.243% |
| 2026-01-23 | 158.00 | 158.10 | 158.00 | 158.10 | -7.889% | 2 | 2,069 | -44.813% |
| 2026-01-20 | 169.82 | 171.64 | 169.82 | 171.64 | +4.979% | 11 | 2,067 | -49.167% |
| 2026-01-14 | 160.60 | 163.50 | 160.60 | 163.50 | +5.416% | 202 | 2,016 | -46.636% |
| 2026-01-09 | 155.10 | 155.10 | 155.10 | 155.10 | -3.184% | 1 | 1,915 | -43.746% |
| 2026-01-08 | 160.20 | 160.20 | 160.20 | 160.20 | -0.676% | 10 | 1,915 | -45.537% |
| 2025-12-31 | 161.29 | 161.29 | 161.29 | 161.29 | +2.082% | 2 | 1,905 | -45.905% |
| 2025-12-23 | 158.00 | 158.00 | 158.00 | 158.00 | -1.312% | 1 | 1,905 | -44.778% |
| 2025-12-22 | 160.10 | 160.10 | 160.10 | 160.10 | -3.496% | 1 | 1,906 | -45.503% |
| 2025-12-19 | 165.90 | 165.90 | 165.90 | 165.90 | -3.423% | 10 | 1,906 | -47.408% |
| 2025-12-02 | 172.00 | 172.50 | 171.78 | 171.78 | +1.315% | 3 | 1,946 | -49.208% |
| 2025-12-01 | 169.55 | 169.55 | 169.55 | 169.55 | +6.904% | 1 | 1,945 | -48.540% |
| 2025-10-27 | 157.20 | 158.60 | 157.20 | 158.60 | -3.663% | 2 | 1,946 | -44.987% |
| 2025-10-03 | 164.63 | 164.63 | 164.63 | 164.63 | +1.919% | 1 | 1,946 | -47.002% |
| 2025-09-22 | 161.53 | 161.53 | 161.53 | 161.53 | -1.805% | 1 | 1,945 | -45.985% |
| 2025-09-15 | 164.50 | 164.50 | 164.50 | 164.50 | -0.784% | 1 | 1,945 | -46.960% |
| 2025-09-12 | 165.80 | 165.80 | 165.80 | 165.80 | -1.766% | 1 | 1,945 | -47.376% |
| 2025-09-11 | 168.78 | 168.78 | 168.78 | 168.78 | -1.223% | 1 | 1,945 | -48.305% |
| 2025-08-25 | 170.87 | 170.87 | 170.87 | 170.87 | -7.393% | 1 | 1,945 | -48.938% |
| 2025-08-07 | 184.55 | 184.55 | 184.51 | 184.51 | +0.005% | 2 | 1,945 | -52.713% |
| 2025-08-06 | 184.50 | 184.50 | 184.50 | 184.50 | +4.161% | 10 | 1,944 | -52.710% |
| 2025-07-29 | 177.13 | 177.13 | 177.13 | 177.13 | -2.435% | 10 | 1,934 | -50.742% |
| 2025-07-21 | 181.55 | 181.55 | 181.55 | 181.55 | -3.091% | 1 | 1,929 | -51.942% |
| 2025-07-16 | 187.34 | 187.34 | 187.34 | 187.34 | -13.269% | 1 | 1,929 | -53.427% |
| 2025-06-23 | 217.30 | 217.40 | 216.00 | 216.00 | +3.896% | 36 | 1,832 | -59.606% |
| 2025-06-17 | 207.00 | 207.90 | 206.58 | 207.90 | +1.484% | 4 | 1,800 | -58.033% |
| 2025-06-11 | 199.35 | 204.86 | 199.30 | 204.86 | -6.328% | 45 | 1,804 | -57.410% |
| 2025-05-29 | 218.70 | 218.70 | 218.70 | 218.70 | -1.730% | 1 | 950 | -60.105% |
| 2025-05-22 | 222.55 | 222.55 | 222.55 | 222.55 | -0.957% | 1 | 950 | -60.795% |
| 2025-05-21 | 212.40 | 224.70 | 210.40 | 224.70 | +6.832% | 9 | 949 | -61.170% |
| 2025-05-13 | 210.33 | 210.33 | 210.33 | 210.33 | -4.348% | 1 | 778 | -58.518% |
| 2025-05-12 | 223.00 | 223.00 | 219.89 | 219.89 | -15.140% | 2 | 779 | -60.321% |
| 2025-05-08 | 260.10 | 260.10 | 259.12 | 259.12 | -8.857% | 7 | 780 | -66.328% |
| 2025-04-25 | 289.50 | 289.50 | 284.20 | 284.30 | -0.889% | 48 | 630 | -69.311% |
| 2025-04-24 | 304.34 | 304.34 | 286.85 | 286.85 | -23.004% | 77 | 654 | -69.583% |
| 2025-04-21 | 372.63 | 372.81 | 372.55 | 372.55 | +10.027% | 3 | 290 | -76.580% |
| 2025-04-17 | 339.02 | 347.21 | 336.20 | 338.60 | -3.505% | 4 | 283 | -74.232% |
| 2025-04-16 | 325.20 | 350.90 | 318.79 | 350.90 | +9.893% | 12 | 283 | -75.135% |
| 2025-04-11 | 344.80 | 346.90 | 319.31 | 319.31 | -17.894% | 102 | 276 | -72.675% |
| 2025-04-08 | 387.50 | 390.10 | 387.50 | 388.90 | +69.374% | 3 | 226 | -77.565% |
| 2025-03-04 | 229.61 | 229.61 | 229.61 | 229.61 | +25.938% | 3 | 151 | -62.001% |
| 2025-02-13 | 182.32 | 182.32 | 182.32 | 182.32 | -12.778% | 3 | 151 | -52.145% |
| 2024-12-19 | 209.03 | 209.03 | 209.03 | 209.03 | -8.224% | 2 | 151 | -58.260% |
| 2024-11-04 | 227.19 | 227.76 | 225.54 | 227.76 | +4.114% | 20 | 151 | -61.692% |
| 2024-10-28 | 218.76 | 218.76 | 218.76 | 218.76 | +0.326% | 2 | 0 | -60.116% |
| 2024-10-25 | 218.05 | 218.05 | 218.05 | 218.05 | -3.089% | 2 | 0 | -59.986% |
| 2024-10-23 | 225.00 | 225.00 | 225.00 | 225.00 | -14.660% | 2 | 0 | -61.222% |
| 2024-09-30 | 263.65 | 263.65 | 263.65 | 263.65 | +1.190% | 2 | 0 | -66.907% |
| 2024-09-26 | 260.77 | 260.77 | 260.37 | 260.55 | +4.345% | 100 | 0 | -66.513% |
| 2024-08-19 | 249.70 | 249.70 | 249.70 | 249.70 | -8.835% | 4 | 0 | -65.058% |
| 2024-08-14 | 273.90 | 273.90 | 273.90 | 273.90 | -13.919% | 2 | 0 | -68.145% |
| 2024-08-02 | 318.19 | 318.19 | 310.00 | 318.19 | +31.061% | 21 | 0 | -72.579% |
| 2024-07-16 | 242.78 | 242.78 | 242.78 | 242.78 | +2.335% | 2 | 0 | -64.062% |
| 2024-07-12 | 237.12 | 237.24 | 237.12 | 237.24 | -10.624% | 20 | 0 | -63.223% |
| 2024-06-03 | 265.44 | 265.44 | 265.44 | 265.44 | -5.207% | 2 | 0 | -67.130% |
| 2024-05-15 | 280.02 | 280.02 | 280.02 | 280.02 | -1.297% | 2 | 0 | -68.842% |
| 2024-05-14 | 283.70 | 283.70 | 283.70 | 283.70 | +0.159% | 2 | 0 | -69.246% |
| 2024-05-10 | 283.25 | 283.25 | 283.25 | 283.25 | -6.388% | 2 | 0 | -69.197% |
| 2024-03-28 | 302.58 | 302.58 | 302.58 | 302.58 | +2.420% | 2 | 0 | -71.165% |
| 2024-03-21 | 295.43 | 295.43 | 295.43 | 295.43 | -29.306% | 2 | 0 | -70.467% |
| 2024-01-09 | 417.90 | 417.90 | 417.90 | 417.90 | -3.639% | 1 | 0 | -79.122% |
| 2024-01-05 | 433.68 | 433.68 | 433.68 | 433.68 | -3.444% | 1 | 0 | -79.881% |
| 2023-12-06 | 447.17 | 449.15 | 447.17 | 449.15 | +0.745% | 4 | 0 | -80.574% |
| 2023-12-04 | 442.00 | 445.83 | 442.00 | 445.83 | +1.107% | 3 | 0 | -80.430% |
| 2023-12-01 | 440.95 | 440.95 | 440.95 | 440.95 | +5.430% | 7 | 0 | -80.213% |
| 2023-11-20 | 418.24 | 418.24 | 418.24 | 418.24 | -2.312% | 1 | 0 | -79.139% |
| 2023-11-14 | 428.14 | 428.14 | 428.14 | 428.14 | -17.172% | 1 | 0 | -79.621% |
| 2023-10-30 | 516.90 | 516.90 | 516.90 | 516.90 | +5.966% | 1 | 0 | -83.121% |
| 2023-10-25 | 487.80 | 487.80 | 487.80 | 487.80 | +3.565% | 1 | 0 | -82.114% |
| 2023-10-10 | 471.01 | 471.01 | 471.01 | 471.01 | +0.279% | 1 | 0 | -81.476% |
| 2023-08-30 | 469.70 | 469.70 | 469.70 | 469.70 | -2.552% | 10 | 0 | -81.424% |
| 2023-08-23 | 482.00 | 482.00 | 482.00 | 482.00 | -5.813% | 1 | 0 | -81.898% |
| 2023-08-18 | 511.75 | 511.75 | 511.75 | 511.75 | +3.572% | 1 | 0 | -82.951% |
| 2023-08-10 | 494.60 | 495.80 | 494.10 | 494.10 | +2.938% | 18 | 0 | -82.342% |
| 2023-07-28 | 480.00 | 480.00 | 480.00 | 480.00 | -1.031% | 1 | 0 | -81.823% |
| 2023-07-26 | 485.00 | 485.00 | 485.00 | 485.00 | +0.167% | 1 | 0 | -82.010% |
| 2023-07-18 | 484.19 | 484.19 | 484.19 | 484.19 | 0.000% | 1 | 0 | -81.980% |