SPX281215P05200000
SPX Dec 15 2028 5200.00 Put
optionOPRA
InactiveSep 21, 2026
129.60USD-2.144%(-2.84)2Vol2,998OI
SPX281215P05200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 129.16 | 129.60 | 129.16 | 129.60 | -2.144% | 2 | 2,998 | 0.000% |
| 2026-09-17 | 132.52 | 132.52 | 132.44 | 132.44 | -2.012% | 4 | 3,002 | -2.144% |
| 2026-09-03 | 135.42 | 135.42 | 135.16 | 135.16 | -13.220% | 4 | 3,002 | -4.114% |
| 2026-08-20 | 155.75 | 155.75 | 155.75 | 155.75 | +2.873% | 1 | 3,003 | -16.790% |
| 2026-08-12 | 151.50 | 151.50 | 151.40 | 151.40 | -2.323% | 2 | 3,003 | -14.399% |
| 2026-08-11 | 155.00 | 155.00 | 155.00 | 155.00 | +2.310% | 1 | 3,003 | -16.387% |
| 2026-08-07 | 152.49 | 152.49 | 151.50 | 151.50 | -2.579% | 3 | 3,004 | -14.455% |
| 2026-08-04 | 155.32 | 155.51 | 155.32 | 155.51 | -4.659% | 4 | 3,004 | -16.661% |
| 2026-08-03 | 163.02 | 163.11 | 163.01 | 163.11 | -2.853% | 4 | 3,004 | -20.544% |
| 2026-07-31 | 167.60 | 167.90 | 167.60 | 167.90 | -10.786% | 3 | 3,001 | -22.811% |
| 2026-07-29 | 188.20 | 188.20 | 188.20 | 188.20 | +7.175% | 1 | 3,000 | -31.137% |
| 2026-07-28 | 175.60 | 175.60 | 175.60 | 175.60 | -1.845% | 1 | 2,999 | -26.196% |
| 2026-07-27 | 180.70 | 180.70 | 178.90 | 178.90 | -1.649% | 2 | 2,997 | -27.557% |
| 2026-07-24 | 181.90 | 181.90 | 181.90 | 181.90 | +6.188% | 1 | 2,996 | -28.752% |
| 2026-07-21 | 171.30 | 171.30 | 171.30 | 171.30 | -2.504% | 1 | 2,995 | -24.343% |
| 2026-06-15 | 178.48 | 178.48 | 175.70 | 175.70 | -6.443% | 10 | 2,630 | -26.238% |
| 2026-06-12 | 187.80 | 187.80 | 187.80 | 187.80 | -6.283% | 3 | 2,630 | -30.990% |
| 2026-06-10 | 200.39 | 200.39 | 200.39 | 200.39 | +12.263% | 9 | 2,639 | -35.326% |
| 2026-05-26 | 180.80 | 180.80 | 178.50 | 178.50 | -1.370% | 9 | 2,640 | -27.395% |
| 2026-05-22 | 180.91 | 181.34 | 180.31 | 180.98 | -2.120% | 19 | 2,649 | -28.390% |
| 2026-05-21 | 184.90 | 184.90 | 184.90 | 184.90 | -3.948% | 3 | 2,649 | -29.908% |
| 2026-05-19 | 192.50 | 192.50 | 192.50 | 192.50 | 0.000% | 1 | 2,649 | -32.675% |
| 2026-05-18 | 192.50 | 192.50 | 192.50 | 192.50 | -0.824% | 1 | 2,649 | -32.675% |
| 2026-05-15 | 194.10 | 194.10 | 194.10 | 194.10 | +2.319% | 1 | 2,649 | -33.230% |
| 2026-05-14 | 193.09 | 193.09 | 187.50 | 189.70 | -3.016% | 7 | 2,649 | -31.682% |
| 2026-05-13 | 193.00 | 195.60 | 193.00 | 195.60 | -1.709% | 7 | 2,649 | -33.742% |
| 2026-05-12 | 200.10 | 200.10 | 199.00 | 199.00 | +1.479% | 7 | 2,649 | -34.874% |
| 2026-05-11 | 197.16 | 197.16 | 196.10 | 196.10 | -3.389% | 4 | 2,650 | -33.911% |
| 2026-05-06 | 202.93 | 202.98 | 202.93 | 202.98 | -1.814% | 3 | 2,650 | -36.151% |
| 2026-05-01 | 206.76 | 206.76 | 206.72 | 206.73 | -2.692% | 3 | 2,650 | -37.310% |
| 2026-04-30 | 214.58 | 214.58 | 212.41 | 212.45 | -5.477% | 12 | 2,650 | -38.997% |
| 2026-04-17 | 226.84 | 227.31 | 224.11 | 224.76 | -4.641% | 37 | 2,650 | -42.338% |
| 2026-04-16 | 233.41 | 235.70 | 231.85 | 235.70 | +0.696% | 12 | 2,650 | -45.015% |
| 2026-04-15 | 236.95 | 236.99 | 233.89 | 234.07 | -2.734% | 11 | 2,650 | -44.632% |
| 2026-04-14 | 241.36 | 241.36 | 240.31 | 240.65 | -18.727% | 5 | 2,650 | -46.146% |
| 2026-03-25 | 296.40 | 296.40 | 296.10 | 296.10 | +2.813% | 2 | 1,900 | -56.231% |
| 2026-03-23 | 287.00 | 288.00 | 287.00 | 288.00 | -0.929% | 20 | 1,900 | -55.000% |
| 2026-03-18 | 290.90 | 290.90 | 290.70 | 290.70 | -2.652% | 3 | 1,890 | -55.418% |
| 2026-03-13 | 299.24 | 299.46 | 298.62 | 298.62 | +6.650% | 12 | 1,890 | -56.600% |
| 2026-03-09 | 280.00 | 280.00 | 280.00 | 280.00 | -3.448% | 1 | 1,884 | -53.714% |
| 2026-03-06 | 290.00 | 290.00 | 290.00 | 290.00 | +12.832% | 1 | 1,885 | -55.310% |
| 2026-02-25 | 258.81 | 258.81 | 257.02 | 257.02 | -1.912% | 2 | 1,114 | -49.576% |
| 2026-02-18 | 262.03 | 262.03 | 262.03 | 262.03 | -2.045% | 1 | 1,114 | -50.540% |
| 2026-02-12 | 269.48 | 269.48 | 267.50 | 267.50 | +4.529% | 4 | 1,114 | -51.551% |
| 2026-02-10 | 255.92 | 255.92 | 255.66 | 255.91 | +0.357% | 20 | 1,113 | -49.357% |
| 2026-02-06 | 255.00 | 255.00 | 255.00 | 255.00 | -7.273% | 1 | 1,105 | -49.176% |
| 2026-02-05 | 275.00 | 275.00 | 275.00 | 275.00 | +6.672% | 1 | 1,106 | -52.873% |
| 2026-02-03 | 257.80 | 257.80 | 257.80 | 257.80 | -0.425% | 1 | 1,105 | -49.728% |
| 2026-01-20 | 259.30 | 259.30 | 258.90 | 258.90 | +5.146% | 2 | 1,104 | -49.942% |
| 2026-01-15 | 244.66 | 246.23 | 244.66 | 246.23 | -1.231% | 2 | 1,105 | -47.366% |
| 2025-12-22 | 249.30 | 249.30 | 249.30 | 249.30 | -6.313% | 1 | 1,105 | -48.014% |
| 2025-12-17 | 266.30 | 266.30 | 266.10 | 266.10 | -3.918% | 7 | 1,105 | -51.297% |
| 2025-11-17 | 276.95 | 276.95 | 276.95 | 276.95 | +6.848% | 1 | 1,054 | -53.205% |
| 2025-10-03 | 259.20 | 259.20 | 259.20 | 259.20 | -2.262% | 2 | 1,054 | -50.000% |
| 2025-09-25 | 265.20 | 265.20 | 265.20 | 265.20 | +5.405% | 1 | 1,054 | -51.131% |
| 2025-09-19 | 251.80 | 251.80 | 251.60 | 251.60 | +0.191% | 4 | 1,054 | -48.490% |
| 2025-09-18 | 251.12 | 251.12 | 251.12 | 251.12 | -7.846% | 40 | 1,053 | -48.391% |
| 2025-09-10 | 272.50 | 272.50 | 272.50 | 272.50 | -0.366% | 1 | 1,013 | -52.440% |
| 2025-08-29 | 273.50 | 273.50 | 273.50 | 273.50 | -2.199% | 303 | 832 | -52.614% |
| 2025-08-11 | 279.65 | 279.65 | 279.65 | 279.65 | -5.010% | 1 | 832 | -53.656% |
| 2025-08-05 | 291.30 | 294.40 | 291.30 | 294.40 | +0.560% | 2 | 831 | -55.978% |
| 2025-07-17 | 292.76 | 292.76 | 292.76 | 292.76 | -9.362% | 1 | 831 | -55.732% |
| 2025-06-24 | 325.00 | 325.00 | 323.00 | 323.00 | -3.003% | 2 | 764 | -59.876% |
| 2025-06-12 | 333.00 | 333.00 | 333.00 | 333.00 | -7.286% | 51 | 764 | -61.081% |
| 2025-05-22 | 359.17 | 359.17 | 359.17 | 359.17 | +4.150% | 126 | 736 | -63.917% |
| 2025-05-20 | 344.68 | 344.86 | 344.68 | 344.86 | -17.755% | 2 | 686 | -62.420% |
| 2025-05-02 | 419.31 | 419.31 | 419.31 | 419.31 | -12.122% | 2 | 688 | -69.092% |
| 2025-04-23 | 482.31 | 483.14 | 477.15 | 477.15 | -5.060% | 3 | 688 | -72.839% |
| 2025-04-16 | 501.52 | 502.58 | 501.52 | 502.58 | +3.625% | 4 | 686 | -74.213% |
| 2025-04-14 | 485.00 | 485.00 | 485.00 | 485.00 | -14.748% | 1 | 684 | -73.278% |
| 2025-04-10 | 568.90 | 568.90 | 568.90 | 568.90 | -11.785% | 1 | 684 | -77.219% |
| 2025-04-09 | 613.70 | 644.90 | 613.70 | 644.90 | +4.590% | 2 | 685 | -79.904% |
| 2025-04-08 | 616.60 | 616.60 | 616.60 | 616.60 | +8.333% | 1 | 685 | -78.982% |
| 2025-04-04 | 575.80 | 603.30 | 567.92 | 569.17 | +41.902% | 16 | 684 | -77.230% |
| 2025-04-01 | 401.10 | 401.10 | 401.10 | 401.10 | -0.570% | 1 | 681 | -67.689% |
| 2025-03-31 | 403.40 | 403.40 | 403.40 | 403.40 | +6.946% | 1 | 681 | -67.873% |
| 2025-03-20 | 377.20 | 377.20 | 377.20 | 377.20 | -1.386% | 1 | 680 | -65.642% |
| 2025-03-14 | 398.30 | 398.30 | 382.50 | 382.50 | -7.664% | 4 | 681 | -66.118% |
| 2025-03-10 | 414.25 | 414.25 | 414.25 | 414.25 | +38.157% | 9 | 680 | -68.715% |
| 2024-12-09 | 299.84 | 299.84 | 299.84 | 299.84 | -12.379% | 3 | 680 | -56.777% |
| 2024-11-05 | 342.20 | 342.20 | 342.20 | 342.20 | -26.210% | 2 | 680 | -62.127% |
| 2024-09-05 | 463.75 | 463.75 | 463.75 | 463.75 | +9.867% | 2 | 0 | -72.054% |
| 2024-08-30 | 422.10 | 422.10 | 422.10 | 422.10 | +4.426% | 2 | 0 | -69.296% |
| 2024-08-20 | 404.21 | 404.21 | 404.21 | 404.21 | +1.790% | 2 | 0 | -67.937% |
| 2024-08-19 | 397.10 | 397.10 | 397.10 | 397.10 | -11.742% | 2 | 0 | -67.363% |
| 2024-08-14 | 445.80 | 449.93 | 445.80 | 449.93 | +0.518% | 4 | 0 | -71.196% |
| 2024-08-13 | 447.61 | 447.61 | 447.61 | 447.61 | -12.402% | 2 | 0 | -71.046% |
| 2024-08-06 | 510.98 | 537.16 | 510.98 | 510.98 | +18.965% | 3 | 0 | -74.637% |
| 2024-07-26 | 429.52 | 429.52 | 429.52 | 429.52 | +6.769% | 2 | 0 | -69.827% |
| 2024-06-25 | 404.86 | 404.86 | 402.29 | 402.29 | -0.914% | 4 | 0 | -67.784% |
| 2024-06-14 | 406.00 | 406.00 | 406.00 | 406.00 | -3.586% | 2 | 0 | -68.079% |
| 2024-05-31 | 421.10 | 421.10 | 421.10 | 421.10 | -6.603% | 2 | 0 | -69.223% |
| 2024-05-13 | 450.87 | 450.87 | 450.87 | 450.87 | -0.654% | 2 | 0 | -71.256% |
| 2024-05-09 | 453.84 | 453.84 | 453.84 | 453.84 | -1.339% | 20 | 0 | -71.444% |
| 2024-05-07 | 460.00 | 460.00 | 460.00 | 460.00 | -6.622% | 8 | 0 | -71.826% |
| 2024-05-02 | 492.62 | 492.62 | 492.62 | 492.62 | +4.285% | 2 | 0 | -73.692% |
| 2024-04-29 | 472.38 | 472.38 | 472.38 | 472.38 | +0.070% | 2 | 0 | -72.564% |
| 2024-04-26 | 472.05 | 472.05 | 472.05 | 472.05 | -3.149% | 2 | 0 | -72.545% |
| 2024-04-24 | 487.40 | 487.40 | 487.40 | 487.40 | -1.182% | 2 | 0 | -73.410% |
| 2024-04-23 | 493.23 | 493.23 | 493.23 | 493.23 | -6.000% | 2 | 0 | -73.724% |
| 2024-04-19 | 524.71 | 524.71 | 524.71 | 524.71 | +3.088% | 2 | 0 | -75.301% |
| 2024-04-18 | 508.99 | 508.99 | 508.99 | 508.99 | +2.067% | 2 | 0 | -74.538% |
| 2024-04-15 | 481.19 | 498.90 | 481.19 | 498.68 | +1.426% | 12 | 0 | -74.011% |
| 2024-04-12 | 491.67 | 491.67 | 491.67 | 491.67 | +3.547% | 2 | 0 | -73.641% |
| 2024-04-11 | 477.38 | 477.38 | 456.50 | 474.83 | -1.878% | 8 | 0 | -72.706% |
| 2024-04-05 | 485.23 | 485.23 | 483.92 | 483.92 | +0.817% | 4 | 0 | -73.219% |
| 2024-04-04 | 467.72 | 480.00 | 467.72 | 480.00 | +1.602% | 4 | 0 | -73.000% |
| 2024-03-28 | 472.43 | 472.43 | 472.43 | 472.43 | -0.059% | 2 | 0 | -72.567% |
| 2024-03-22 | 472.71 | 472.71 | 472.71 | 472.71 | -1.334% | 2 | 0 | -72.584% |
| 2024-03-18 | 479.10 | 479.10 | 479.10 | 479.10 | -10.724% | 2 | 0 | -72.949% |
| 2024-02-09 | 536.65 | 536.65 | 536.65 | 536.65 | -19.505% | 53 | 0 | -75.850% |
| 2024-01-04 | 666.69 | 666.69 | 666.69 | 666.69 | -1.558% | 1 | 0 | -80.561% |
| 2024-01-03 | 673.80 | 677.24 | 671.51 | 677.24 | +2.880% | 5 | 0 | -80.864% |
| 2023-12-26 | 658.28 | 658.28 | 658.28 | 658.28 | +0.796% | 1 | 0 | -80.312% |
| 2023-12-13 | 653.08 | 653.08 | 653.08 | 653.08 | -0.451% | 1 | 0 | -80.156% |
| 2023-12-12 | 656.04 | 656.04 | 656.04 | 656.04 | +1.167% | 450 | 0 | -80.245% |
| 2023-11-20 | 648.47 | 648.47 | 648.47 | 648.47 | -11.165% | 1 | 0 | -80.014% |
| 2023-10-24 | 729.97 | 729.97 | 729.97 | 729.97 | +6.768% | 450 | 0 | -82.246% |
| 2023-09-11 | 683.70 | 683.70 | 683.70 | 683.70 | 0.000% | 1 | 0 | -81.044% |