SPX281215P04800000
SPX Dec 15 2028 4800.00 Put
optionOPRA
InactiveOct 9, 2026
96.94USD-2.170%(-2.15)1Vol1,787OI
SPX281215P04800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 96.94 | 96.94 | 96.94 | 96.94 | -2.170% | 1 | 1,786 | 0.000% |
| 2026-10-07 | 99.14 | 99.14 | 99.09 | 99.09 | +0.294% | 4 | 1,786 | -2.170% |
| 2026-09-22 | 98.80 | 98.80 | 98.80 | 98.80 | -1.887% | 1 | 1,785 | -1.883% |
| 2026-09-21 | 100.70 | 100.70 | 100.70 | 100.70 | -9.961% | 1 | 1,784 | -3.734% |
| 2026-09-01 | 111.84 | 111.84 | 111.84 | 111.84 | -6.363% | 1 | 1,785 | -13.323% |
| 2026-08-25 | 119.44 | 119.44 | 119.44 | 119.44 | -1.655% | 1 | 1,784 | -18.838% |
| 2026-08-20 | 121.45 | 121.45 | 121.45 | 121.45 | +1.124% | 5 | 1,779 | -20.181% |
| 2026-08-05 | 120.50 | 120.50 | 120.10 | 120.10 | -2.453% | 2 | 1,779 | -19.284% |
| 2026-08-04 | 123.12 | 123.12 | 123.12 | 123.12 | -9.630% | 7 | 1,786 | -21.264% |
| 2026-07-09 | 136.24 | 136.24 | 136.24 | 136.24 | -3.376% | 3 | 1,786 | -28.846% |
| 2026-06-17 | 141.00 | 141.00 | 141.00 | 141.00 | +2.995% | 1 | 1,786 | -31.248% |
| 2026-05-29 | 137.60 | 137.60 | 136.90 | 136.90 | -1.440% | 47 | 1,810 | -29.189% |
| 2026-05-28 | 139.00 | 139.00 | 138.90 | 138.90 | -2.663% | 2 | 1,810 | -30.209% |
| 2026-05-21 | 142.70 | 142.70 | 142.70 | 142.70 | -3.320% | 2 | 1,810 | -32.067% |
| 2026-05-20 | 147.60 | 147.70 | 147.60 | 147.60 | -1.469% | 4 | 1,810 | -34.322% |
| 2026-05-18 | 150.20 | 150.20 | 149.80 | 149.80 | -2.092% | 2 | 1,810 | -35.287% |
| 2026-05-13 | 153.00 | 153.00 | 153.00 | 153.00 | -3.226% | 2 | 1,810 | -36.641% |
| 2026-05-12 | 158.00 | 158.10 | 158.00 | 158.10 | +1.411% | 2 | 1,810 | -38.684% |
| 2026-05-11 | 156.00 | 156.00 | 155.90 | 155.90 | -0.447% | 532 | 1,280 | -37.819% |
| 2026-05-08 | 156.50 | 156.60 | 156.50 | 156.60 | -5.383% | 2 | 1,280 | -38.097% |
| 2026-05-05 | 165.51 | 165.51 | 165.51 | 165.51 | -0.672% | 1 | 1,279 | -41.430% |
| 2026-04-30 | 167.28 | 167.28 | 166.58 | 166.63 | -4.488% | 3 | 1,279 | -41.823% |
| 2026-04-28 | 174.46 | 174.46 | 174.46 | 174.46 | +0.850% | 3 | 1,279 | -44.434% |
| 2026-04-27 | 172.99 | 172.99 | 172.99 | 172.99 | -2.243% | 1 | 1,279 | -43.962% |
| 2026-04-22 | 176.96 | 176.96 | 176.96 | 176.96 | -1.918% | 1 | 1,279 | -45.219% |
| 2026-04-20 | 181.98 | 181.98 | 180.42 | 180.42 | -1.091% | 3 | 1,279 | -46.270% |
| 2026-04-16 | 182.41 | 182.41 | 182.41 | 182.41 | -0.377% | 2 | 1,278 | -46.856% |
| 2026-04-15 | 183.53 | 183.53 | 183.10 | 183.10 | -1.347% | 4 | 1,278 | -47.056% |
| 2026-04-14 | 188.00 | 188.00 | 185.60 | 185.60 | -5.739% | 152 | 1,277 | -47.769% |
| 2026-04-10 | 194.70 | 196.90 | 194.70 | 196.90 | -16.455% | 3 | 1,405 | -50.767% |
| 2026-04-02 | 235.39 | 235.68 | 235.39 | 235.68 | +0.718% | 2 | 1,404 | -58.868% |
| 2026-03-31 | 252.02 | 252.02 | 234.00 | 234.00 | -10.211% | 6 | 1,404 | -58.573% |
| 2026-03-30 | 261.40 | 261.40 | 259.59 | 260.61 | -0.245% | 14 | 1,403 | -62.803% |
| 2026-03-27 | 253.80 | 263.15 | 250.00 | 261.25 | +9.241% | 17 | 1,398 | -62.894% |
| 2026-03-26 | 239.27 | 239.27 | 239.15 | 239.15 | +2.420% | 2 | 1,389 | -59.465% |
| 2026-03-20 | 236.20 | 236.50 | 233.10 | 233.50 | +3.273% | 60 | 988 | -58.484% |
| 2026-03-18 | 227.40 | 227.40 | 226.00 | 226.10 | -2.627% | 13 | 983 | -57.125% |
| 2026-03-13 | 232.20 | 232.20 | 232.20 | 232.20 | +6.367% | 1 | 958 | -58.252% |
| 2026-03-10 | 218.30 | 218.30 | 218.30 | 218.30 | +4.650% | 100 | 943 | -55.593% |
| 2026-03-05 | 214.00 | 214.00 | 208.60 | 208.60 | -1.464% | 2 | 943 | -53.528% |
| 2026-03-03 | 216.00 | 216.00 | 211.70 | 211.70 | +1.535% | 6 | 943 | -54.209% |
| 2026-03-02 | 208.50 | 208.50 | 208.50 | 208.50 | -1.558% | 1 | 943 | -53.506% |
| 2026-02-27 | 214.20 | 214.20 | 211.80 | 211.80 | +5.583% | 2 | 943 | -54.230% |
| 2026-02-25 | 198.20 | 200.60 | 198.20 | 200.60 | -2.951% | 42 | 942 | -51.675% |
| 2026-02-24 | 206.70 | 206.70 | 206.70 | 206.70 | +2.327% | 1 | 942 | -53.101% |
| 2026-02-20 | 202.00 | 202.00 | 202.00 | 202.00 | -4.941% | 1 | 941 | -52.010% |
| 2026-02-19 | 212.50 | 212.50 | 212.50 | 212.50 | +2.213% | 2 | 941 | -54.381% |
| 2026-02-17 | 207.90 | 207.90 | 207.90 | 207.90 | -1.422% | 1 | 941 | -53.372% |
| 2026-02-13 | 210.40 | 210.90 | 210.40 | 210.90 | +6.461% | 20 | 924 | -54.035% |
| 2026-02-11 | 198.70 | 198.70 | 197.50 | 198.10 | -7.039% | 13 | 924 | -51.065% |
| 2026-02-05 | 213.10 | 213.10 | 213.10 | 213.10 | +7.572% | 1 | 911 | -54.510% |
| 2026-02-04 | 198.10 | 198.10 | 198.10 | 198.10 | +3.772% | 1 | 911 | -51.065% |
| 2026-01-23 | 190.90 | 190.90 | 190.90 | 190.90 | +0.580% | 1 | 911 | -49.219% |
| 2026-01-22 | 191.90 | 191.90 | 189.80 | 189.80 | -5.053% | 14 | 911 | -48.925% |
| 2026-01-21 | 203.45 | 203.45 | 199.90 | 199.90 | -3.950% | 2 | 911 | -51.506% |
| 2026-01-20 | 208.12 | 208.12 | 208.12 | 208.12 | +7.935% | 1 | 911 | -53.421% |
| 2026-01-05 | 192.82 | 192.82 | 192.82 | 192.82 | -7.253% | 30 | 903 | -49.725% |
| 2025-12-17 | 209.70 | 209.70 | 207.90 | 207.90 | +4.315% | 66 | 903 | -53.372% |
| 2025-12-05 | 199.30 | 199.30 | 199.30 | 199.30 | -2.780% | 5 | 626 | -51.360% |
| 2025-12-04 | 205.00 | 205.00 | 205.00 | 205.00 | -0.185% | 1 | 626 | -52.712% |
| 2025-12-01 | 207.31 | 207.66 | 205.38 | 205.38 | +2.434% | 25 | 625 | -52.800% |
| 2025-11-05 | 200.50 | 200.50 | 200.50 | 200.50 | +3.886% | 2 | 605 | -51.651% |
| 2025-10-29 | 193.00 | 193.00 | 193.00 | 193.00 | -3.990% | 4 | 605 | -49.772% |
| 2025-09-24 | 201.02 | 201.02 | 201.02 | 201.02 | -2.465% | 10 | 605 | -51.776% |
| 2025-09-10 | 206.11 | 206.11 | 205.92 | 206.10 | -1.388% | 160 | 605 | -52.965% |
| 2025-08-28 | 209.00 | 209.00 | 209.00 | 209.00 | -7.111% | 1 | 445 | -53.617% |
| 2025-08-05 | 225.00 | 225.00 | 225.00 | 225.00 | -0.213% | 1 | 445 | -56.916% |
| 2025-08-04 | 225.53 | 225.53 | 225.48 | 225.48 | +5.859% | 2 | 446 | -57.007% |
| 2025-07-25 | 213.00 | 213.00 | 213.00 | 213.00 | -6.047% | 1 | 446 | -54.488% |
| 2025-07-09 | 225.90 | 226.71 | 225.90 | 226.71 | -5.851% | 2 | 446 | -57.241% |
| 2025-07-01 | 240.80 | 240.80 | 240.80 | 240.80 | -4.254% | 1 | 412 | -59.743% |
| 2025-06-26 | 251.50 | 251.50 | 251.50 | 251.50 | -4.735% | 1 | 412 | -61.455% |
| 2025-06-20 | 257.20 | 264.00 | 257.20 | 264.00 | +1.188% | 4 | 407 | -63.280% |
| 2025-06-18 | 260.90 | 260.90 | 260.90 | 260.90 | +3.123% | 1 | 406 | -62.844% |
| 2025-06-17 | 253.00 | 253.00 | 253.00 | 253.00 | -3.472% | 1 | 406 | -61.684% |
| 2025-06-13 | 262.17 | 262.17 | 262.10 | 262.10 | +4.356% | 4 | 407 | -63.014% |
| 2025-06-09 | 255.90 | 255.90 | 251.16 | 251.16 | -5.312% | 3 | 407 | -61.403% |
| 2025-05-20 | 265.25 | 265.25 | 265.25 | 265.25 | -18.660% | 2 | 408 | -63.453% |
| 2025-05-09 | 324.90 | 326.20 | 324.90 | 326.10 | +1.684% | 16 | 406 | -70.273% |
| 2025-05-08 | 320.70 | 320.70 | 320.70 | 320.70 | -11.171% | 4 | 406 | -69.772% |
| 2025-04-23 | 361.03 | 361.03 | 361.03 | 361.03 | -11.491% | 2 | 406 | -73.149% |
| 2025-04-17 | 407.90 | 407.90 | 407.90 | 407.90 | +1.090% | 2 | 406 | -76.234% |
| 2025-04-11 | 400.00 | 403.50 | 400.00 | 403.50 | -14.820% | 10 | 406 | -75.975% |
| 2025-04-09 | 473.70 | 473.70 | 473.70 | 473.70 | -0.483% | 1 | 401 | -79.536% |
| 2025-04-08 | 475.90 | 478.90 | 474.30 | 476.00 | +0.177% | 8 | 400 | -79.634% |
| 2025-04-07 | 473.97 | 475.16 | 469.47 | 475.16 | +38.531% | 4 | 400 | -79.598% |
| 2025-04-03 | 343.00 | 343.00 | 343.00 | 343.00 | +14.716% | 5 | 402 | -71.738% |
| 2025-03-18 | 299.00 | 299.00 | 299.00 | 299.00 | +32.500% | 5 | 402 | -67.579% |
| 2025-02-18 | 225.66 | 225.66 | 225.66 | 225.66 | -5.641% | 1 | 402 | -57.042% |
| 2025-02-05 | 239.15 | 239.15 | 239.15 | 239.15 | -25.357% | 100 | 401 | -59.465% |
| 2024-09-26 | 320.39 | 320.39 | 320.39 | 320.39 | +5.426% | 20 | 65 | -69.743% |
| 2024-08-19 | 303.90 | 304.10 | 303.90 | 303.90 | +3.017% | 16 | 0 | -68.101% |
| 2024-07-12 | 295.00 | 295.00 | 295.00 | 295.00 | -0.680% | 2 | 0 | -67.139% |
| 2024-07-03 | 297.02 | 297.02 | 297.02 | 297.02 | -18.625% | 2 | 0 | -67.362% |
| 2024-05-07 | 365.00 | 365.00 | 365.00 | 365.00 | -2.667% | 8 | 0 | -73.441% |
| 2024-04-12 | 375.00 | 375.00 | 375.00 | 375.00 | +1.516% | 2 | 0 | -74.149% |
| 2024-04-11 | 369.40 | 369.40 | 369.40 | 369.40 | -2.636% | 2 | 0 | -73.757% |
| 2024-04-05 | 379.40 | 379.40 | 379.40 | 379.40 | -11.665% | 2 | 0 | -74.449% |
| 2024-02-13 | 429.50 | 429.50 | 429.50 | 429.50 | -14.807% | 1 | 0 | -77.430% |
| 2024-01-12 | 504.15 | 504.15 | 504.15 | 504.15 | -1.219% | 1 | 0 | -80.772% |
| 2024-01-08 | 510.37 | 510.37 | 510.37 | 510.37 | -1.822% | 1 | 0 | -81.006% |
| 2023-12-26 | 519.84 | 519.84 | 519.84 | 519.84 | +0.008% | 1 | 0 | -81.352% |
| 2023-12-11 | 519.80 | 519.80 | 519.80 | 519.80 | -3.125% | 3 | 0 | -81.351% |
| 2023-12-06 | 536.57 | 536.57 | 536.57 | 536.57 | +1.106% | 1 | 0 | -81.933% |
| 2023-12-04 | 530.70 | 530.70 | 530.70 | 530.70 | -8.595% | 1 | 0 | -81.734% |
| 2023-10-25 | 580.60 | 580.60 | 580.60 | 580.60 | +3.679% | 1 | 0 | -83.303% |
| 2023-10-12 | 550.00 | 560.00 | 550.00 | 560.00 | +1.818% | 2 | 0 | -82.689% |
| 2023-09-11 | 550.00 | 550.00 | 550.00 | 550.00 | -0.469% | 1 | 0 | -82.375% |
| 2023-09-06 | 552.59 | 552.59 | 552.59 | 552.59 | -2.679% | 1 | 0 | -82.457% |
| 2023-08-29 | 567.80 | 567.80 | 567.80 | 567.80 | 0.000% | 2 | 0 | -82.927% |