SPX281215P05100000
SPX Dec 15 2028 5100.00 Put
optionOPRA
InactiveSep 22, 2026
117.70USD-7.975%(-10.20)10Vol1,848OI
SPX281215P05100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-22 | 117.70 | 117.70 | 117.70 | 117.70 | -7.975% | 10 | 1,848 | 0.000% |
| 2026-09-04 | 127.90 | 127.90 | 127.90 | 127.90 | -5.161% | 10 | 1,848 | -7.975% |
| 2026-09-01 | 134.86 | 134.86 | 134.86 | 134.86 | -21.135% | 1 | 1,847 | -12.724% |
| 2026-07-27 | 171.00 | 171.00 | 171.00 | 171.00 | +4.779% | 3 | 1,847 | -31.170% |
| 2026-07-21 | 163.20 | 163.20 | 163.20 | 163.20 | -3.546% | 2 | 1,847 | -27.880% |
| 2026-07-17 | 169.20 | 169.20 | 169.20 | 169.20 | +1.317% | 5 | 1,847 | -30.437% |
| 2026-06-02 | 167.00 | 167.00 | 167.00 | 167.00 | -0.542% | 4 | 1,847 | -29.521% |
| 2026-05-28 | 168.09 | 168.09 | 167.91 | 167.91 | -1.229% | 2 | 1,847 | -29.903% |
| 2026-05-26 | 170.20 | 170.20 | 170.00 | 170.00 | -6.439% | 3 | 1,847 | -30.765% |
| 2026-05-15 | 181.70 | 181.70 | 181.70 | 181.70 | +0.293% | 1 | 1,847 | -35.223% |
| 2026-05-14 | 181.17 | 181.17 | 181.17 | 181.17 | -6.256% | 1 | 1,847 | -35.033% |
| 2026-05-12 | 193.26 | 193.26 | 193.26 | 193.26 | +1.609% | 10 | 1,837 | -39.098% |
| 2026-05-06 | 190.20 | 190.20 | 190.20 | 190.20 | -1.959% | 3 | 1,837 | -38.118% |
| 2026-05-05 | 194.80 | 194.80 | 194.00 | 194.00 | -6.999% | 28 | 1,865 | -39.330% |
| 2026-04-29 | 208.50 | 208.60 | 208.50 | 208.60 | -5.866% | 2 | 1,865 | -43.576% |
| 2026-04-15 | 224.28 | 224.28 | 221.60 | 221.60 | -2.362% | 23 | 1,865 | -46.886% |
| 2026-04-14 | 226.80 | 226.96 | 226.80 | 226.96 | -14.571% | 2 | 1,887 | -48.141% |
| 2026-04-06 | 265.67 | 265.67 | 265.67 | 265.67 | -12.091% | 1 | 1,888 | -55.697% |
| 2026-03-31 | 301.81 | 302.21 | 301.47 | 302.21 | +9.192% | 3 | 1,888 | -61.054% |
| 2026-03-23 | 280.65 | 280.65 | 276.77 | 276.77 | +2.443% | 6 | 1,888 | -57.474% |
| 2026-03-16 | 265.55 | 270.46 | 265.55 | 270.17 | -0.636% | 43 | 1,511 | -56.435% |
| 2026-03-12 | 271.90 | 271.90 | 271.90 | 271.90 | +3.000% | 1 | 1,489 | -56.712% |
| 2026-03-11 | 265.20 | 265.80 | 261.60 | 263.98 | -4.091% | 12 | 1,489 | -55.413% |
| 2026-03-09 | 274.69 | 275.24 | 274.69 | 275.24 | +7.798% | 2 | 1,489 | -57.237% |
| 2026-03-05 | 255.33 | 255.33 | 255.33 | 255.33 | -0.293% | 1 | 1,489 | -53.903% |
| 2026-02-13 | 256.08 | 256.08 | 256.08 | 256.08 | +1.619% | 1 | 375 | -54.038% |
| 2026-02-12 | 240.20 | 252.00 | 240.20 | 252.00 | +5.572% | 4 | 375 | -53.294% |
| 2026-02-11 | 240.10 | 240.10 | 236.90 | 238.70 | -1.180% | 12 | 373 | -50.691% |
| 2026-02-10 | 241.46 | 241.55 | 241.46 | 241.55 | -0.740% | 4 | 368 | -51.273% |
| 2026-02-06 | 243.35 | 243.35 | 243.35 | 243.35 | -2.477% | 1 | 368 | -51.633% |
| 2026-02-04 | 249.53 | 249.53 | 249.53 | 249.53 | +2.772% | 1 | 368 | -52.831% |
| 2026-02-03 | 243.20 | 243.20 | 242.80 | 242.80 | +4.940% | 6 | 367 | -51.524% |
| 2026-01-27 | 231.37 | 231.37 | 231.37 | 231.37 | +0.683% | 1 | 386 | -49.129% |
| 2026-01-23 | 229.60 | 229.80 | 229.50 | 229.80 | +0.131% | 5 | 386 | -48.782% |
| 2026-01-07 | 229.50 | 229.50 | 229.50 | 229.50 | -1.923% | 1 | 381 | -48.715% |
| 2026-01-02 | 233.70 | 234.00 | 233.70 | 234.00 | -6.550% | 12 | 381 | -49.701% |
| 2025-12-17 | 251.10 | 251.10 | 250.40 | 250.40 | +1.954% | 7 | 369 | -52.995% |
| 2025-12-12 | 245.40 | 245.60 | 245.40 | 245.60 | 0.000% | 13 | 366 | -52.077% |
| 2025-11-11 | 245.60 | 245.60 | 245.60 | 245.60 | +4.006% | 36 | 278 | -52.077% |
| 2025-10-31 | 236.14 | 236.14 | 236.14 | 236.14 | -10.247% | 1 | 285 | -50.157% |
| 2025-10-15 | 264.60 | 264.60 | 260.61 | 263.10 | +7.916% | 3 | 285 | -55.264% |
| 2025-10-03 | 243.80 | 243.80 | 243.80 | 243.80 | +0.123% | 4 | 284 | -51.723% |
| 2025-09-17 | 243.50 | 243.50 | 243.50 | 243.50 | -2.087% | 4 | 280 | -51.663% |
| 2025-09-11 | 245.79 | 248.69 | 245.79 | 248.69 | -3.271% | 2 | 280 | -52.672% |
| 2025-08-29 | 256.70 | 257.10 | 256.70 | 257.10 | +1.669% | 5 | 275 | -54.220% |
| 2025-08-28 | 252.88 | 252.88 | 252.88 | 252.88 | -4.194% | 1 | 275 | -53.456% |
| 2025-08-21 | 263.95 | 263.95 | 263.95 | 263.95 | -6.981% | 1 | 275 | -55.408% |
| 2025-07-08 | 283.76 | 283.76 | 283.76 | 283.76 | -7.960% | 1 | 250 | -58.521% |
| 2025-06-25 | 308.30 | 308.30 | 308.30 | 308.30 | -28.565% | 50 | 250 | -61.823% |
| 2025-04-24 | 431.58 | 431.58 | 431.58 | 431.58 | -19.974% | 1 | 235 | -72.728% |
| 2025-04-21 | 539.30 | 539.30 | 539.30 | 539.30 | +11.876% | 1 | 235 | -78.175% |
| 2025-04-17 | 482.10 | 482.10 | 482.05 | 482.05 | +1.903% | 2 | 236 | -75.583% |
| 2025-04-16 | 472.01 | 473.05 | 469.39 | 473.05 | +3.644% | 96 | 236 | -75.119% |
| 2025-04-14 | 450.10 | 456.42 | 450.10 | 456.42 | +38.772% | 2 | 193 | -74.212% |
| 2025-03-26 | 333.90 | 333.90 | 328.90 | 328.90 | +1.014% | 2 | 192 | -64.214% |
| 2025-03-25 | 325.60 | 325.60 | 325.60 | 325.60 | -12.731% | 1 | 192 | -63.851% |
| 2025-03-21 | 373.10 | 373.10 | 373.10 | 373.10 | +2.697% | 2 | 193 | -68.453% |
| 2025-03-20 | 363.30 | 363.30 | 363.30 | 363.30 | -0.247% | 1 | 193 | -67.603% |
| 2025-03-18 | 364.20 | 364.20 | 364.20 | 364.20 | -3.689% | 1 | 193 | -67.683% |
| 2025-03-12 | 378.15 | 378.15 | 378.15 | 378.15 | +30.893% | 1 | 192 | -68.875% |
| 2025-01-06 | 288.90 | 288.90 | 288.90 | 288.90 | +3.809% | 1 | 191 | -59.259% |
| 2024-12-13 | 278.30 | 278.30 | 278.30 | 278.30 | -0.961% | 4 | 191 | -57.708% |
| 2024-12-12 | 281.00 | 281.00 | 281.00 | 281.00 | -0.707% | 1 | 193 | -58.114% |
| 2024-12-10 | 283.00 | 283.00 | 283.00 | 283.00 | +4.105% | 3 | 194 | -58.410% |
| 2024-12-05 | 271.84 | 271.84 | 271.84 | 271.84 | -1.135% | 1 | 191 | -56.702% |
| 2024-12-04 | 274.96 | 274.96 | 274.96 | 274.96 | -10.000% | 100 | 191 | -57.194% |
| 2024-11-19 | 305.51 | 305.51 | 305.51 | 305.51 | +9.228% | 2 | 91 | -61.474% |
| 2024-11-11 | 280.80 | 280.80 | 279.60 | 279.70 | -12.430% | 90 | 0 | -57.919% |
| 2024-11-05 | 319.40 | 319.40 | 319.40 | 319.40 | -22.899% | 2 | 0 | -63.150% |
| 2024-09-13 | 414.26 | 414.26 | 414.26 | 414.26 | -7.204% | 2 | 0 | -71.588% |
| 2024-09-09 | 446.42 | 446.42 | 446.42 | 446.42 | +16.711% | 2 | 0 | -73.635% |
| 2024-08-30 | 382.50 | 382.50 | 382.50 | 382.50 | +1.102% | 2 | 0 | -69.229% |
| 2024-08-20 | 378.33 | 378.33 | 378.33 | 378.33 | +1.511% | 2 | 0 | -68.890% |
| 2024-08-19 | 372.70 | 372.70 | 372.70 | 372.70 | -11.731% | 2 | 0 | -68.420% |
| 2024-08-14 | 422.23 | 422.23 | 422.23 | 422.23 | +9.386% | 2 | 0 | -72.124% |
| 2024-06-24 | 386.00 | 386.00 | 386.00 | 386.00 | -9.568% | 10 | 0 | -69.508% |
| 2024-05-09 | 426.84 | 426.84 | 426.84 | 426.84 | -4.377% | 20 | 0 | -72.425% |
| 2024-04-29 | 446.38 | 446.38 | 446.38 | 446.38 | +0.018% | 2 | 0 | -73.632% |
| 2024-04-26 | 446.30 | 446.30 | 446.30 | 446.30 | -3.199% | 2 | 0 | -73.628% |
| 2024-04-24 | 461.05 | 461.05 | 461.05 | 461.05 | -7.235% | 2 | 0 | -74.471% |
| 2024-04-19 | 497.01 | 497.01 | 497.01 | 497.01 | +4.936% | 2 | 0 | -76.318% |
| 2024-04-16 | 473.63 | 473.63 | 473.63 | 473.63 | +3.684% | 2 | 0 | -75.149% |
| 2024-04-15 | 455.99 | 456.80 | 455.99 | 456.80 | -2.010% | 4 | 0 | -74.234% |
| 2024-04-12 | 466.17 | 466.17 | 466.17 | 466.17 | +1.602% | 2 | 0 | -74.752% |
| 2024-04-05 | 459.44 | 459.44 | 458.82 | 458.82 | +3.672% | 4 | 0 | -74.347% |
| 2024-04-04 | 442.57 | 442.57 | 442.57 | 442.57 | -1.015% | 2 | 0 | -73.405% |
| 2024-03-22 | 447.11 | 447.11 | 447.11 | 447.11 | -5.273% | 2 | 0 | -73.675% |
| 2024-03-01 | 472.00 | 472.00 | 472.00 | 472.00 | +26.288% | 2 | 0 | -75.064% |
| 2024-01-19 | 373.75 | 373.75 | 373.75 | 373.75 | -40.851% | 1 | 0 | -68.508% |
| 2024-01-04 | 631.88 | 631.88 | 631.88 | 631.88 | -0.696% | 1 | 0 | -81.373% |
| 2024-01-03 | 638.83 | 638.83 | 636.31 | 636.31 | +2.881% | 4 | 0 | -81.503% |
| 2023-12-28 | 618.49 | 618.49 | 618.49 | 618.49 | -0.927% | 1 | 0 | -80.970% |
| 2023-12-26 | 624.28 | 624.28 | 624.28 | 624.28 | -5.942% | 1 | 0 | -81.146% |
| 2023-12-06 | 663.72 | 663.72 | 663.72 | 663.72 | +8.391% | 1 | 0 | -82.267% |
| 2023-11-22 | 612.34 | 612.34 | 612.34 | 612.34 | -9.660% | 1 | 0 | -80.779% |
| 2023-07-12 | 677.82 | 677.82 | 677.82 | 677.82 | 0.000% | 1 | 0 | -82.636% |