SPX281215P04900000
SPX Dec 15 2028 4900.00 Put
optionOPRA
InactiveOct 7, 2026
105.24USD-1.746%(-1.87)4Vol540OI
SPX281215P04900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 105.2900 | 105.29 | 105.2400 | 105.24 | -1.746% | 4 | 544 | 0.000% |
| 2026-10-02 | 107.1100 | 107.11 | 107.1100 | 107.11 | +1.305% | 1 | 543 | -1.746% |
| 2026-09-23 | 105.7300 | 105.73 | 105.7300 | 105.73 | -10.867% | 4 | 543 | -0.463% |
| 2026-09-01 | 118.6200 | 118.62 | 118.6200 | 118.62 | -5.707% | 10 | 543 | -11.280% |
| 2026-08-12 | 126.0000 | 126.00 | 125.8000 | 125.80 | -3.837% | 2 | 543 | -16.343% |
| 2026-08-04 | 130.8200 | 130.82 | 130.8200 | 130.82 | -9.354% | 7 | 550 | -19.554% |
| 2026-07-31 | 144.4600 | 144.46 | 144.3200 | 144.32 | -0.290% | 2 | 551 | -27.079% |
| 2026-07-09 | 144.7400 | 144.74 | 144.7400 | 144.74 | -0.179% | 3 | 554 | -27.290% |
| 2026-06-30 | 145.0000 | 145.00 | 145.0000 | 145.00 | -3.974% | 1 | 555 | -27.421% |
| 2026-06-29 | 151.0000 | 151.00 | 151.0000 | 151.00 | +12.939% | 1 | 554 | -30.305% |
| 2026-06-17 | 133.7000 | 133.70 | 133.7000 | 133.70 | -10.148% | 1 | 554 | -21.286% |
| 2026-06-15 | 148.8000 | 148.80 | 148.8000 | 148.80 | +2.508% | 5 | 550 | -29.274% |
| 2026-06-01 | 145.1600 | 145.16 | 145.1600 | 145.16 | -3.162% | 1 | 549 | -27.501% |
| 2026-05-26 | 150.7000 | 150.80 | 149.9000 | 149.90 | -4.583% | 26 | 549 | -29.793% |
| 2026-05-20 | 157.3000 | 157.30 | 157.1000 | 157.10 | -2.905% | 2 | 549 | -33.011% |
| 2026-05-15 | 161.9000 | 161.90 | 161.8000 | 161.80 | -3.633% | 2 | 549 | -34.957% |
| 2026-05-12 | 167.9000 | 167.90 | 167.9000 | 167.90 | -4.608% | 1 | 549 | -37.320% |
| 2026-05-05 | 174.3800 | 176.01 | 174.3800 | 176.01 | -1.928% | 2 | 548 | -40.208% |
| 2026-05-04 | 179.4700 | 179.47 | 179.4700 | 179.47 | +1.207% | 1 | 548 | -41.361% |
| 2026-04-30 | 177.9800 | 177.98 | 177.2800 | 177.33 | -4.512% | 3 | 548 | -40.653% |
| 2026-04-28 | 188.0800 | 188.08 | 185.7100 | 185.71 | +0.990% | 13 | 545 | -43.331% |
| 2026-04-27 | 184.8000 | 184.80 | 183.8900 | 183.89 | -2.347% | 2 | 542 | -42.770% |
| 2026-04-22 | 188.3100 | 188.31 | 188.3100 | 188.31 | -0.154% | 1 | 542 | -44.113% |
| 2026-04-20 | 193.6300 | 193.63 | 188.6000 | 188.60 | -2.794% | 3 | 541 | -44.199% |
| 2026-04-16 | 192.6000 | 194.02 | 190.8000 | 194.02 | +0.528% | 6 | 539 | -45.758% |
| 2026-04-15 | 195.3300 | 195.33 | 193.0000 | 193.00 | -19.774% | 4 | 538 | -45.472% |
| 2026-04-07 | 242.9600 | 246.06 | 240.5700 | 240.57 | -1.888% | 26 | 534 | -56.254% |
| 2026-04-02 | 250.9900 | 251.08 | 244.7800 | 245.20 | -11.754% | 28 | 507 | -57.080% |
| 2026-03-30 | 278.5600 | 278.56 | 276.9300 | 277.86 | -0.916% | 18 | 507 | -62.125% |
| 2026-03-27 | 280.9100 | 281.77 | 280.3600 | 280.43 | +10.471% | 52 | 498 | -62.472% |
| 2026-03-26 | 253.9000 | 254.19 | 253.7800 | 253.85 | +2.268% | 26 | 475 | -58.542% |
| 2026-03-24 | 248.2000 | 248.22 | 248.2000 | 248.22 | +3.073% | 2 | 475 | -57.602% |
| 2026-03-23 | 240.7100 | 240.82 | 240.3500 | 240.82 | -4.622% | 4 | 474 | -56.299% |
| 2026-03-20 | 250.4700 | 253.40 | 250.3000 | 252.49 | +1.032% | 31 | 474 | -58.319% |
| 2026-03-19 | 251.3600 | 251.36 | 249.5100 | 249.91 | +3.697% | 82 | 468 | -57.889% |
| 2026-03-18 | 242.1000 | 242.10 | 241.0000 | 241.00 | +1.791% | 3 | 449 | -56.332% |
| 2026-03-16 | 236.6400 | 236.76 | 236.6400 | 236.76 | +2.303% | 2 | 446 | -55.550% |
| 2026-03-11 | 229.7300 | 231.43 | 229.6800 | 231.43 | +2.145% | 6 | 423 | -54.526% |
| 2026-03-10 | 227.0500 | 227.05 | 226.5700 | 226.57 | -6.310% | 8 | 422 | -53.551% |
| 2026-03-09 | 240.6200 | 241.83 | 240.3900 | 241.83 | +13.376% | 14 | 418 | -56.482% |
| 2026-02-25 | 213.3000 | 213.30 | 213.3000 | 213.30 | -4.264% | 3 | 370 | -50.661% |
| 2026-02-12 | 212.4000 | 222.80 | 212.4000 | 222.80 | +5.693% | 2 | 370 | -52.765% |
| 2026-02-11 | 212.2000 | 212.20 | 210.2000 | 210.80 | -0.095% | 8 | 370 | -50.076% |
| 2026-02-10 | 211.0000 | 211.00 | 211.0000 | 211.00 | -0.659% | 1 | 366 | -50.123% |
| 2026-02-03 | 212.4000 | 212.40 | 212.4000 | 212.40 | +0.759% | 1 | 365 | -50.452% |
| 2026-01-30 | 210.8000 | 210.80 | 210.8000 | 210.80 | +2.980% | 1 | 364 | -50.076% |
| 2026-01-28 | 204.7000 | 204.70 | 204.7000 | 204.70 | +1.086% | 1 | 364 | -48.588% |
| 2026-01-27 | 201.7400 | 202.50 | 201.7400 | 202.50 | -7.619% | 36 | 363 | -48.030% |
| 2026-01-20 | 219.2000 | 219.20 | 219.2000 | 219.20 | +6.948% | 1 | 341 | -51.989% |
| 2026-01-06 | 204.9600 | 204.96 | 204.9600 | 204.96 | -7.384% | 1 | 340 | -48.653% |
| 2025-12-17 | 222.9000 | 222.90 | 221.3000 | 221.30 | +1.198% | 29 | 339 | -52.445% |
| 2025-12-01 | 220.8100 | 221.16 | 218.6800 | 218.68 | +0.312% | 25 | 313 | -51.875% |
| 2025-10-07 | 218.0000 | 218.00 | 218.0000 | 218.00 | -6.241% | 5 | 296 | -51.725% |
| 2025-07-23 | 232.4700 | 232.51 | 232.4700 | 232.51 | -8.727% | 2 | 285 | -54.737% |
| 2025-07-01 | 254.7400 | 254.74 | 254.7400 | 254.74 | -2.993% | 1 | 285 | -58.687% |
| 2025-06-09 | 262.6000 | 262.60 | 262.6000 | 262.60 | -46.222% | 1 | 285 | -59.924% |
| 2025-04-21 | 488.3000 | 488.30 | 488.3000 | 488.30 | +14.471% | 1 | 210 | -78.448% |
| 2025-04-17 | 426.5900 | 426.59 | 426.5100 | 426.57 | -4.161% | 12 | 210 | -75.329% |
| 2025-04-16 | 415.1700 | 450.52 | 415.1700 | 445.09 | +9.013% | 4 | 210 | -76.355% |
| 2025-04-08 | 408.2900 | 408.29 | 408.2900 | 408.29 | +22.389% | 2 | 210 | -74.224% |
| 2025-03-13 | 333.6000 | 333.60 | 333.6000 | 333.60 | +19.313% | 2 | 211 | -68.453% |
| 2024-11-05 | 279.6000 | 279.60 | 279.6000 | 279.60 | -3.316% | 2 | 181 | -62.361% |
| 2024-10-29 | 289.1900 | 289.19 | 289.1900 | 289.19 | -3.885% | 2 | 0 | -63.609% |
| 2024-10-23 | 291.3000 | 300.88 | 291.3000 | 300.88 | +2.560% | 6 | 0 | -65.023% |
| 2024-10-22 | 301.0800 | 301.08 | 293.3700 | 293.37 | -17.563% | 102 | 0 | -64.127% |
| 2024-10-02 | 355.8700 | 355.87 | 355.8700 | 355.87 | +4.760% | 2 | 0 | -70.427% |
| 2024-09-27 | 339.7000 | 339.70 | 339.7000 | 339.70 | -2.508% | 4 | 0 | -69.020% |
| 2024-08-22 | 342.9900 | 348.44 | 342.9900 | 348.44 | +5.556% | 12 | 0 | -69.797% |
| 2024-08-19 | 330.7000 | 330.70 | 329.4000 | 330.10 | -10.275% | 20 | 0 | -68.119% |
| 2024-08-14 | 366.7000 | 367.90 | 366.7000 | 367.90 | -9.605% | 6 | 0 | -71.394% |
| 2024-08-07 | 406.9900 | 406.99 | 406.9900 | 406.99 | -11.760% | 4 | 0 | -74.142% |
| 2024-08-06 | 461.2300 | 461.23 | 461.2300 | 461.23 | +1.806% | 4 | 0 | -77.183% |
| 2024-08-05 | 0.1000 | 453.05 | 0.1000 | 453.05 | +39.701% | 4 | 0 | -76.771% |
| 2024-07-23 | 324.3000 | 324.30 | 324.3000 | 324.30 | -1.906% | 8 | 0 | -67.549% |
| 2024-07-22 | 330.6000 | 330.60 | 330.6000 | 330.60 | +3.903% | 4 | 0 | -68.167% |
| 2024-07-03 | 318.1800 | 318.18 | 318.1800 | 318.18 | -6.376% | 2 | 0 | -66.924% |
| 2024-06-11 | 339.8500 | 339.85 | 339.8500 | 339.85 | -13.515% | 2 | 0 | -69.033% |
| 2024-04-29 | 394.4300 | 395.48 | 392.9600 | 392.96 | -5.718% | 14 | 0 | -73.219% |
| 2024-04-16 | 416.7900 | 416.79 | 416.7900 | 416.79 | -4.259% | 28 | 0 | -74.750% |
| 2024-03-08 | 435.3300 | 435.33 | 435.3300 | 435.33 | +3.049% | 2 | 0 | -75.825% |
| 2024-03-07 | 422.4500 | 422.45 | 422.4500 | 422.45 | +3.643% | 1 | 0 | -75.088% |
| 2024-03-01 | 407.6000 | 407.60 | 407.6000 | 407.60 | -9.962% | 2 | 0 | -74.181% |
| 2024-02-12 | 452.7000 | 452.70 | 452.7000 | 452.70 | -6.660% | 1 | 0 | -76.753% |
| 2024-02-02 | 485.0000 | 485.00 | 485.0000 | 485.00 | +0.539% | 1 | 0 | -78.301% |
| 2024-01-24 | 482.4000 | 482.40 | 482.4000 | 482.40 | -13.820% | 1 | 0 | -78.184% |
| 2023-12-26 | 559.7600 | 559.76 | 559.7600 | 559.76 | +1.189% | 1 | 0 | -81.199% |
| 2023-11-17 | 553.1800 | 553.18 | 553.1800 | 553.18 | 0.000% | 1 | 0 | -80.975% |