SPX281215P04700000
SPX Dec 15 2028 4700.00 Put
optionOPRA
InactiveOct 9, 2026
90.50USD-29.736%(-38.30)12Vol2,213OI
SPX281215P04700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 90.50 | 90.50 | 90.50 | 90.50 | -29.736% | 12 | 2,202 | 0.000% |
| 2026-07-29 | 129.50 | 129.50 | 128.80 | 128.80 | -0.694% | 2 | 2,202 | -29.736% |
| 2026-07-28 | 129.70 | 129.70 | 129.70 | 129.70 | +2.046% | 2 | 2,202 | -30.224% |
| 2026-07-21 | 127.10 | 127.30 | 126.90 | 127.10 | -0.935% | 64 | 2,170 | -28.796% |
| 2026-07-09 | 128.30 | 128.30 | 128.30 | 128.30 | +0.865% | 177 | 2,170 | -29.462% |
| 2026-07-01 | 127.40 | 127.40 | 127.20 | 127.20 | -10.296% | 2 | 2,169 | -28.852% |
| 2026-06-24 | 142.20 | 142.20 | 141.80 | 141.80 | +8.576% | 2 | 2,168 | -36.178% |
| 2026-05-28 | 130.50 | 130.90 | 130.50 | 130.60 | -1.878% | 24 | 2,156 | -30.704% |
| 2026-05-26 | 133.00 | 133.10 | 133.00 | 133.10 | -6.069% | 2 | 2,155 | -32.006% |
| 2026-05-19 | 142.00 | 142.00 | 141.70 | 141.70 | +0.496% | 202 | 2,254 | -36.133% |
| 2026-05-18 | 141.10 | 141.10 | 141.00 | 141.00 | -1.468% | 2 | 2,253 | -35.816% |
| 2026-05-15 | 142.90 | 143.10 | 142.90 | 143.10 | +1.706% | 14 | 2,246 | -36.758% |
| 2026-05-14 | 140.70 | 140.70 | 140.70 | 140.70 | -2.088% | 2 | 2,245 | -35.679% |
| 2026-05-13 | 143.50 | 143.90 | 143.50 | 143.70 | -2.708% | 18 | 2,238 | -37.022% |
| 2026-05-12 | 147.90 | 147.90 | 147.70 | 147.70 | +0.819% | 2 | 2,238 | -38.727% |
| 2026-05-11 | 146.50 | 146.80 | 146.50 | 146.50 | -0.611% | 42 | 2,217 | -38.225% |
| 2026-05-08 | 147.20 | 147.50 | 147.00 | 147.40 | -1.536% | 54 | 2,190 | -38.602% |
| 2026-05-07 | 149.90 | 150.10 | 149.70 | 149.70 | -0.200% | 14 | 2,183 | -39.546% |
| 2026-05-06 | 150.60 | 150.60 | 150.00 | 150.00 | -8.032% | 52 | 2,183 | -39.667% |
| 2026-04-29 | 163.00 | 163.10 | 163.00 | 163.10 | -4.953% | 2 | 2,183 | -44.513% |
| 2026-04-16 | 171.60 | 171.60 | 171.60 | 171.60 | -2.384% | 1 | 2,182 | -47.261% |
| 2026-04-15 | 175.79 | 175.79 | 175.79 | 175.79 | -3.412% | 1 | 2,181 | -48.518% |
| 2026-04-09 | 182.10 | 182.10 | 182.00 | 182.00 | -16.933% | 2 | 2,074 | -50.275% |
| 2026-03-31 | 218.20 | 219.10 | 218.20 | 219.10 | +2.431% | 2 | 2,074 | -58.695% |
| 2026-03-25 | 216.10 | 216.10 | 213.90 | 213.90 | -6.960% | 4 | 2,074 | -57.691% |
| 2026-03-20 | 229.90 | 229.90 | 229.90 | 229.90 | +8.648% | 1 | 2,074 | -60.635% |
| 2026-03-18 | 212.70 | 212.70 | 211.60 | 211.60 | +3.725% | 20 | 2,074 | -57.231% |
| 2026-03-17 | 204.00 | 204.00 | 204.00 | 204.00 | -6.422% | 2 | 2,073 | -55.637% |
| 2026-03-13 | 217.40 | 218.00 | 217.40 | 218.00 | +2.879% | 3 | 2,073 | -58.486% |
| 2026-03-12 | 206.10 | 212.20 | 206.10 | 211.90 | +5.633% | 4 | 2,073 | -57.291% |
| 2026-03-11 | 201.90 | 201.90 | 199.10 | 200.60 | -4.612% | 4 | 2,071 | -54.885% |
| 2026-03-09 | 210.30 | 210.30 | 210.30 | 210.30 | +2.535% | 1 | 2,071 | -56.966% |
| 2026-03-03 | 208.54 | 208.54 | 204.30 | 205.10 | +8.691% | 28 | 2,071 | -55.875% |
| 2026-02-06 | 188.70 | 188.70 | 188.70 | 188.70 | +5.543% | 1 | 2,071 | -52.040% |
| 2026-01-27 | 178.79 | 178.79 | 178.79 | 178.79 | -8.360% | 1 | 1,985 | -49.382% |
| 2025-12-17 | 196.00 | 196.00 | 195.10 | 195.10 | -2.034% | 18 | 1,209 | -53.614% |
| 2025-11-26 | 199.15 | 199.15 | 199.15 | 199.15 | -8.739% | 1 | 1,204 | -54.557% |
| 2025-11-21 | 218.22 | 218.22 | 218.22 | 218.22 | +16.074% | 1 | 1,204 | -58.528% |
| 2025-09-18 | 188.00 | 188.00 | 188.00 | 188.00 | -1.663% | 1 | 954 | -51.862% |
| 2025-09-17 | 191.18 | 191.18 | 191.18 | 191.18 | -0.892% | 1 | 954 | -52.662% |
| 2025-08-28 | 192.90 | 192.90 | 192.90 | 192.90 | -0.721% | 1 | 954 | -53.084% |
| 2025-08-18 | 194.30 | 194.30 | 194.30 | 194.30 | -3.812% | 1 | 954 | -53.423% |
| 2025-07-25 | 202.00 | 202.00 | 202.00 | 202.00 | -3.810% | 1 | 955 | -55.198% |
| 2025-07-03 | 210.00 | 210.00 | 210.00 | 210.00 | -12.899% | 1 | 956 | -56.905% |
| 2025-06-18 | 241.10 | 241.10 | 241.10 | 241.10 | +0.333% | 1 | 956 | -62.464% |
| 2025-06-17 | 240.30 | 240.30 | 240.30 | 240.30 | +1.736% | 1 | 956 | -62.339% |
| 2025-06-12 | 237.50 | 237.50 | 236.20 | 236.20 | +0.721% | 80 | 955 | -61.685% |
| 2025-06-09 | 234.51 | 234.51 | 234.51 | 234.51 | -5.287% | 2 | 978 | -61.409% |
| 2025-05-20 | 247.60 | 247.60 | 247.60 | 247.60 | -18.660% | 2 | 910 | -63.449% |
| 2025-05-09 | 304.20 | 304.40 | 303.90 | 304.40 | -4.696% | 18 | 863 | -70.269% |
| 2025-05-07 | 319.40 | 319.40 | 319.40 | 319.40 | -5.259% | 1 | 863 | -71.666% |
| 2025-04-23 | 337.13 | 337.13 | 337.13 | 337.13 | -11.735% | 2 | 769 | -73.156% |
| 2025-04-17 | 392.80 | 392.80 | 381.95 | 381.95 | -4.632% | 3 | 768 | -76.306% |
| 2025-04-16 | 387.09 | 400.50 | 387.02 | 400.50 | +7.114% | 10 | 768 | -77.403% |
| 2025-04-11 | 378.80 | 378.80 | 371.90 | 373.90 | -16.353% | 94 | 762 | -75.796% |
| 2025-04-08 | 450.10 | 450.10 | 443.20 | 447.00 | +21.769% | 17 | 715 | -79.754% |
| 2024-08-02 | 367.09 | 367.09 | 367.09 | 367.09 | +26.104% | 20 | 615 | -75.347% |
| 2024-07-22 | 291.10 | 291.10 | 291.10 | 291.10 | +5.720% | 2 | 0 | -68.911% |
| 2024-07-16 | 275.35 | 275.35 | 275.35 | 275.35 | +1.013% | 2 | 0 | -67.133% |
| 2024-07-12 | 272.47 | 272.59 | 272.47 | 272.59 | -24.549% | 20 | 0 | -66.800% |
| 2024-05-02 | 361.28 | 361.28 | 361.28 | 361.28 | -3.168% | 2 | 0 | -74.950% |
| 2024-04-05 | 373.10 | 373.10 | 373.10 | 373.10 | +9.735% | 1 | 0 | -75.744% |
| 2024-03-28 | 340.00 | 340.00 | 340.00 | 340.00 | -16.194% | 2 | 0 | -73.382% |
| 2024-02-13 | 405.60 | 405.70 | 405.60 | 405.70 | -14.544% | 2 | 0 | -77.693% |
| 2024-01-12 | 474.75 | 474.75 | 474.75 | 474.75 | +0.040% | 1 | 0 | -80.937% |
| 2024-01-10 | 474.56 | 474.56 | 474.56 | 474.56 | -2.933% | 1 | 0 | -80.930% |
| 2024-01-08 | 488.90 | 488.90 | 488.90 | 488.90 | +0.904% | 1 | 0 | -81.489% |
| 2023-12-13 | 484.52 | 484.52 | 484.52 | 484.52 | +2.801% | 3 | 0 | -81.322% |
| 2023-11-24 | 471.32 | 471.32 | 471.32 | 471.32 | -14.055% | 1 | 0 | -80.799% |
| 2023-10-25 | 548.40 | 548.40 | 548.40 | 548.40 | +2.308% | 1 | 0 | -83.497% |
| 2023-10-24 | 536.03 | 536.03 | 536.03 | 536.03 | +3.287% | 1 | 0 | -83.117% |
| 2023-09-01 | 518.97 | 518.97 | 518.97 | 518.97 | -6.710% | 1 | 0 | -82.562% |
| 2023-08-10 | 556.30 | 557.20 | 556.30 | 556.30 | +2.697% | 8 | 0 | -83.732% |
| 2023-07-18 | 541.69 | 541.69 | 541.69 | 541.69 | 0.000% | 1 | 0 | -83.293% |