SPX281215P04600000
SPX Dec 15 2028 4600.00 Put
optionOPRA
EODOct 22, 2026
92.80USD+10.083%(+8.50)1Vol1,281OI
SPX281215P04600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 92.80 | 92.80 | 92.80 | 92.80 | +10.083% | 1 | 1,281 | 0.000% |
| 2026-10-13 | 84.31 | 84.35 | 84.30 | 84.30 | -0.590% | 4 | 984 | +10.083% |
| 2026-10-12 | 84.80 | 84.80 | 84.80 | 84.80 | -0.598% | 4 | 984 | +9.434% |
| 2026-10-09 | 85.31 | 85.31 | 85.31 | 85.31 | -1.032% | 4 | 984 | +8.780% |
| 2026-10-07 | 86.20 | 86.20 | 86.20 | 86.20 | +1.412% | 4 | 984 | +7.657% |
| 2026-10-06 | 85.00 | 85.00 | 85.00 | 85.00 | -12.272% | 4 | 984 | +9.176% |
| 2026-09-09 | 96.89 | 96.89 | 96.89 | 96.89 | +2.097% | 1 | 530 | -4.221% |
| 2026-09-08 | 94.90 | 94.90 | 94.90 | 94.90 | -19.193% | 5 | 530 | -2.213% |
| 2026-07-31 | 117.44 | 117.44 | 117.44 | 117.44 | -5.367% | 1 | 516 | -20.981% |
| 2026-07-20 | 124.00 | 124.30 | 124.00 | 124.10 | +1.306% | 8 | 516 | -25.222% |
| 2026-07-16 | 122.50 | 122.50 | 122.50 | 122.50 | +2.254% | 2 | 516 | -24.245% |
| 2026-07-15 | 119.80 | 119.80 | 119.80 | 119.80 | -4.542% | 160 | 633 | -22.538% |
| 2026-06-22 | 125.50 | 125.50 | 125.50 | 125.50 | +2.869% | 1 | 633 | -26.056% |
| 2026-06-04 | 122.50 | 122.50 | 122.00 | 122.00 | -0.998% | 2 | 633 | -23.934% |
| 2026-05-28 | 122.70 | 123.23 | 122.50 | 123.23 | -1.495% | 82 | 645 | -24.694% |
| 2026-05-26 | 124.90 | 125.20 | 124.90 | 125.10 | -4.064% | 26 | 632 | -25.819% |
| 2026-05-20 | 130.40 | 130.40 | 130.40 | 130.40 | -6.523% | 2 | 632 | -28.834% |
| 2026-05-12 | 139.50 | 139.50 | 139.50 | 139.50 | -8.525% | 1 | 633 | -33.477% |
| 2026-04-27 | 152.50 | 152.50 | 152.50 | 152.50 | -11.255% | 2 | 633 | -39.148% |
| 2026-04-13 | 171.84 | 171.84 | 171.84 | 171.84 | -1.862% | 1 | 634 | -45.996% |
| 2026-04-08 | 173.90 | 175.10 | 173.90 | 175.10 | -10.021% | 2 | 635 | -47.002% |
| 2026-04-07 | 195.20 | 195.20 | 194.60 | 194.60 | +3.127% | 2 | 633 | -52.312% |
| 2026-04-06 | 191.60 | 191.80 | 188.50 | 188.70 | -4.213% | 5 | 631 | -50.821% |
| 2026-04-02 | 199.00 | 200.00 | 197.00 | 197.00 | +0.357% | 22 | 634 | -52.893% |
| 2026-04-01 | 196.10 | 196.30 | 196.10 | 196.30 | -14.874% | 2 | 634 | -52.725% |
| 2026-03-27 | 230.60 | 230.60 | 230.60 | 230.60 | +10.706% | 2 | 632 | -59.757% |
| 2026-03-26 | 208.30 | 208.30 | 208.30 | 208.30 | +3.838% | 2 | 630 | -55.449% |
| 2026-03-25 | 200.60 | 200.60 | 200.60 | 200.60 | -2.384% | 6 | 628 | -53.739% |
| 2026-03-24 | 205.50 | 205.80 | 205.50 | 205.50 | +0.785% | 3 | 622 | -54.842% |
| 2026-03-23 | 203.90 | 203.90 | 203.90 | 203.90 | +4.084% | 2 | 619 | -54.487% |
| 2026-03-20 | 210.10 | 215.40 | 195.90 | 195.90 | -1.607% | 5 | 617 | -52.629% |
| 2026-03-18 | 200.40 | 200.40 | 199.00 | 199.10 | +2.788% | 9 | 613 | -53.390% |
| 2026-03-16 | 193.70 | 193.70 | 193.70 | 193.70 | -4.346% | 2 | 604 | -52.091% |
| 2026-03-13 | 202.50 | 202.50 | 202.50 | 202.50 | +7.086% | 11 | 602 | -54.173% |
| 2026-03-03 | 190.70 | 191.60 | 188.30 | 189.10 | +2.216% | 23 | 602 | -50.925% |
| 2026-02-12 | 185.00 | 185.00 | 185.00 | 185.00 | +5.323% | 50 | 552 | -49.838% |
| 2026-02-11 | 175.65 | 175.65 | 175.65 | 175.65 | -1.320% | 35 | 558 | -47.168% |
| 2026-02-06 | 178.20 | 178.20 | 178.00 | 178.00 | +3.905% | 5 | 558 | -47.865% |
| 2026-02-02 | 171.44 | 171.44 | 171.31 | 171.31 | +1.825% | 2 | 558 | -45.829% |
| 2026-01-27 | 168.24 | 168.24 | 168.24 | 168.24 | -0.036% | 1 | 557 | -44.841% |
| 2026-01-23 | 168.30 | 168.70 | 168.30 | 168.30 | +2.936% | 16 | 557 | -44.860% |
| 2026-01-09 | 163.50 | 163.50 | 163.50 | 163.50 | -4.826% | 160 | 529 | -43.242% |
| 2025-12-31 | 171.79 | 171.79 | 171.79 | 171.79 | -6.126% | 2 | 395 | -45.981% |
| 2025-12-17 | 183.90 | 183.90 | 183.00 | 183.00 | -2.191% | 12 | 395 | -49.290% |
| 2025-11-26 | 187.10 | 187.10 | 187.10 | 187.10 | -4.793% | 1 | 255 | -50.401% |
| 2025-11-24 | 196.34 | 196.52 | 196.34 | 196.52 | -4.020% | 8 | 255 | -52.778% |
| 2025-11-21 | 204.25 | 204.75 | 204.25 | 204.75 | +20.370% | 2 | 255 | -54.676% |
| 2025-10-27 | 170.10 | 170.10 | 170.10 | 170.10 | -11.411% | 1 | 254 | -45.444% |
| 2025-10-16 | 192.01 | 192.01 | 192.01 | 192.01 | +6.495% | 93 | 254 | -51.669% |
| 2025-10-07 | 180.30 | 180.30 | 180.30 | 180.30 | +4.625% | 6 | 190 | -48.530% |
| 2025-09-22 | 172.33 | 172.33 | 172.33 | 172.33 | -0.960% | 1 | 190 | -46.150% |
| 2025-09-18 | 174.00 | 174.00 | 174.00 | 174.00 | -3.280% | 1 | 189 | -46.667% |
| 2025-09-15 | 179.90 | 179.90 | 179.90 | 179.90 | -1.640% | 1 | 189 | -48.416% |
| 2025-08-22 | 182.90 | 182.90 | 182.90 | 182.90 | -1.039% | 1 | 190 | -49.262% |
| 2025-08-19 | 184.82 | 184.82 | 184.82 | 184.82 | +1.116% | 1 | 189 | -49.789% |
| 2025-08-18 | 182.60 | 182.78 | 182.60 | 182.78 | -7.251% | 2 | 189 | -49.229% |
| 2025-07-18 | 196.71 | 197.31 | 196.71 | 197.07 | -4.723% | 5 | 188 | -52.910% |
| 2025-07-07 | 205.25 | 206.84 | 205.25 | 206.84 | -5.145% | 2 | 188 | -55.134% |
| 2025-06-24 | 218.06 | 218.06 | 218.06 | 218.06 | -5.765% | 1 | 187 | -57.443% |
| 2025-06-23 | 231.60 | 231.60 | 231.40 | 231.40 | -3.079% | 14 | 187 | -59.896% |
| 2025-05-22 | 238.75 | 238.75 | 238.75 | 238.75 | -14.457% | 1 | 187 | -61.131% |
| 2025-05-08 | 279.10 | 279.10 | 279.10 | 279.10 | -6.027% | 5 | 187 | -66.750% |
| 2025-05-07 | 300.50 | 300.50 | 297.00 | 297.00 | -2.878% | 5 | 182 | -68.754% |
| 2025-04-25 | 311.20 | 311.20 | 305.80 | 305.80 | -17.774% | 52 | 177 | -69.653% |
| 2025-04-16 | 361.22 | 371.90 | 361.22 | 371.90 | +9.026% | 10 | 177 | -75.047% |
| 2025-04-11 | 370.00 | 370.00 | 341.11 | 341.11 | -20.672% | 102 | 174 | -72.795% |
| 2025-04-09 | 430.00 | 430.00 | 430.00 | 430.00 | +2.994% | 20 | 174 | -78.419% |
| 2025-04-08 | 419.70 | 419.70 | 414.30 | 417.50 | +114.103% | 4 | 154 | -77.772% |
| 2024-11-12 | 195.00 | 195.00 | 195.00 | 195.00 | -16.869% | 2 | 66 | -52.410% |
| 2024-10-28 | 234.57 | 234.57 | 234.57 | 234.57 | -0.068% | 2 | 0 | -60.438% |
| 2024-10-25 | 234.73 | 234.73 | 234.73 | 234.73 | -9.920% | 2 | 0 | -60.465% |
| 2024-07-16 | 260.58 | 260.58 | 260.58 | 260.58 | -4.727% | 2 | 0 | -64.387% |
| 2024-06-25 | 273.51 | 273.51 | 273.51 | 273.51 | -23.365% | 2 | 0 | -66.071% |
| 2024-03-12 | 367.60 | 367.60 | 356.90 | 356.90 | +2.117% | 25 | 0 | -73.998% |
| 2024-03-07 | 349.50 | 349.50 | 349.50 | 349.50 | -1.355% | 1 | 0 | -73.448% |
| 2024-02-28 | 354.30 | 354.30 | 354.30 | 354.30 | -20.689% | 42 | 0 | -73.808% |
| 2024-01-10 | 446.72 | 446.72 | 446.72 | 446.72 | -5.865% | 1 | 0 | -79.226% |
| 2023-12-04 | 474.55 | 474.55 | 474.55 | 474.55 | +6.282% | 2 | 0 | -80.445% |
| 2023-11-27 | 445.79 | 446.50 | 445.78 | 446.50 | -0.692% | 71 | 0 | -79.216% |
| 2023-11-20 | 449.61 | 449.61 | 449.61 | 449.61 | -13.136% | 1 | 0 | -79.360% |
| 2023-10-25 | 517.60 | 517.60 | 517.60 | 517.60 | -0.362% | 1 | 0 | -82.071% |
| 2023-10-03 | 519.48 | 519.48 | 519.48 | 519.48 | +2.510% | 3 | 0 | -82.136% |
| 2023-08-14 | 506.76 | 506.76 | 506.76 | 506.76 | -3.382% | 1 | 0 | -81.688% |
| 2023-08-10 | 523.80 | 525.00 | 523.80 | 524.50 | +3.903% | 13 | 0 | -82.307% |
| 2023-08-03 | 504.80 | 504.80 | 504.80 | 504.80 | +0.558% | 1 | 0 | -81.616% |
| 2023-07-28 | 502.00 | 502.00 | 502.00 | 502.00 | -2.524% | 1 | 0 | -81.514% |
| 2023-07-26 | 515.00 | 515.00 | 515.00 | 515.00 | -2.052% | 1 | 0 | -81.981% |
| 2023-07-18 | 525.79 | 525.79 | 525.79 | 525.79 | 0.000% | 1 | 0 | -82.350% |