SPX281215P05300000
SPX Dec 15 2028 5300.00 Put
optionOPRA
InactiveSep 22, 2026
136.00USD-2.088%(-2.90)50Vol2,351OI
SPX281215P05300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-22 | 136.00 | 136.00 | 136.00 | 136.00 | -2.088% | 50 | 2,301 | 0.000% |
| 2026-09-21 | 138.90 | 138.90 | 138.90 | 138.90 | -1.068% | 1 | 2,301 | -2.088% |
| 2026-09-17 | 140.40 | 140.40 | 140.40 | 140.40 | -1.612% | 2 | 2,301 | -3.134% |
| 2026-09-16 | 144.20 | 144.20 | 142.70 | 142.70 | -0.349% | 2 | 2,299 | -4.695% |
| 2026-09-15 | 142.60 | 143.20 | 142.60 | 143.20 | +1.201% | 2 | 2,299 | -5.028% |
| 2026-09-14 | 141.50 | 141.50 | 141.50 | 141.50 | -7.395% | 1 | 2,299 | -3.887% |
| 2026-09-01 | 152.80 | 152.80 | 152.80 | 152.80 | +0.725% | 2 | 2,298 | -10.995% |
| 2026-08-31 | 151.70 | 151.70 | 151.70 | 151.70 | -5.776% | 1 | 2,298 | -10.349% |
| 2026-08-21 | 161.00 | 161.00 | 161.00 | 161.00 | -0.371% | 1 | 2,297 | -15.528% |
| 2026-08-04 | 161.60 | 161.60 | 161.60 | 161.60 | -12.837% | 2 | 2,296 | -15.842% |
| 2026-07-16 | 185.40 | 185.40 | 185.40 | 185.40 | +1.924% | 1 | 2,296 | -26.645% |
| 2026-07-15 | 182.50 | 182.50 | 181.90 | 181.90 | -1.569% | 2 | 2,296 | -25.234% |
| 2026-07-13 | 184.80 | 184.80 | 184.80 | 184.80 | +3.183% | 1 | 2,296 | -26.407% |
| 2026-07-10 | 183.22 | 183.22 | 179.10 | 179.10 | -6.167% | 2 | 2,296 | -24.065% |
| 2026-06-29 | 190.87 | 190.87 | 190.87 | 190.87 | +2.950% | 1 | 2,296 | -28.747% |
| 2026-06-17 | 190.30 | 190.30 | 185.10 | 185.40 | -2.524% | 5 | 2,295 | -26.645% |
| 2026-06-16 | 188.60 | 191.00 | 188.60 | 190.20 | -11.904% | 6 | 2,295 | -28.496% |
| 2026-06-10 | 215.50 | 215.90 | 215.50 | 215.90 | +7.200% | 10 | 2,303 | -37.008% |
| 2026-06-08 | 201.40 | 201.40 | 201.40 | 201.40 | -2.893% | 1 | 2,303 | -32.473% |
| 2026-06-05 | 207.40 | 207.40 | 207.40 | 207.40 | +11.386% | 3 | 2,303 | -34.426% |
| 2026-06-04 | 186.20 | 186.20 | 186.20 | 186.20 | -1.115% | 3 | 2,303 | -26.960% |
| 2026-06-02 | 188.30 | 188.30 | 188.30 | 188.30 | +0.965% | 4 | 2,303 | -27.775% |
| 2026-06-01 | 184.97 | 186.50 | 184.97 | 186.50 | -6.890% | 4 | 2,302 | -27.078% |
| 2026-05-20 | 200.50 | 200.50 | 200.30 | 200.30 | -20.516% | 2 | 2,303 | -32.102% |
| 2026-04-15 | 251.96 | 252.00 | 251.96 | 252.00 | -6.320% | 2 | 2,303 | -46.032% |
| 2026-04-09 | 269.00 | 269.00 | 269.00 | 269.00 | -15.827% | 1 | 2,302 | -49.442% |
| 2026-03-23 | 310.54 | 324.00 | 307.24 | 319.58 | -0.755% | 313 | 2,302 | -57.444% |
| 2026-03-20 | 322.01 | 322.01 | 322.01 | 322.01 | +0.237% | 135 | 2,039 | -57.765% |
| 2026-03-19 | 322.00 | 322.00 | 321.25 | 321.25 | +4.336% | 15 | 1,904 | -57.665% |
| 2026-03-18 | 308.70 | 309.80 | 307.90 | 307.90 | +5.085% | 97 | 1,904 | -55.830% |
| 2026-03-10 | 293.00 | 293.00 | 293.00 | 293.00 | -8.509% | 1 | 1,698 | -53.584% |
| 2026-03-09 | 323.26 | 323.26 | 320.13 | 320.25 | +5.041% | 6 | 1,699 | -57.533% |
| 2026-03-06 | 306.01 | 306.21 | 304.88 | 304.88 | +5.949% | 38 | 1,697 | -55.392% |
| 2026-03-05 | 287.76 | 287.76 | 287.76 | 287.76 | +2.963% | 1 | 1,711 | -52.738% |
| 2026-03-04 | 280.69 | 280.69 | 279.48 | 279.48 | +4.400% | 14 | 1,712 | -51.338% |
| 2026-02-11 | 268.60 | 268.60 | 267.70 | 267.70 | -1.469% | 2 | 1,705 | -49.197% |
| 2026-02-10 | 271.85 | 271.85 | 271.69 | 271.69 | -0.952% | 14 | 1,705 | -49.943% |
| 2026-02-06 | 274.30 | 274.30 | 274.30 | 274.30 | +5.241% | 1 | 1,701 | -50.419% |
| 2026-01-27 | 260.64 | 260.64 | 260.64 | 260.64 | -6.581% | 1 | 1,730 | -47.821% |
| 2026-01-20 | 279.00 | 279.00 | 279.00 | 279.00 | +10.342% | 1 | 757 | -51.254% |
| 2026-01-09 | 252.85 | 252.85 | 252.85 | 252.85 | -7.695% | 1 | 666 | -46.213% |
| 2025-12-19 | 273.93 | 273.93 | 273.93 | 273.93 | -2.999% | 1 | 665 | -50.352% |
| 2025-12-17 | 282.70 | 282.70 | 282.40 | 282.40 | -6.620% | 4 | 665 | -51.841% |
| 2025-11-24 | 302.09 | 302.42 | 302.09 | 302.42 | -2.404% | 8 | 659 | -55.029% |
| 2025-11-18 | 309.87 | 309.87 | 309.87 | 309.87 | +12.557% | 1 | 659 | -56.111% |
| 2025-10-03 | 275.30 | 275.30 | 275.30 | 275.30 | +3.496% | 2 | 658 | -50.599% |
| 2025-09-29 | 266.00 | 266.00 | 266.00 | 266.00 | -0.672% | 15 | 656 | -48.872% |
| 2025-09-19 | 267.70 | 267.80 | 267.50 | 267.80 | -0.431% | 7 | 641 | -49.216% |
| 2025-09-18 | 268.96 | 268.96 | 268.96 | 268.96 | -7.606% | 1 | 634 | -49.435% |
| 2025-08-29 | 291.10 | 291.10 | 291.10 | 291.10 | -0.096% | 3 | 631 | -53.281% |
| 2025-08-26 | 291.38 | 291.38 | 291.38 | 291.38 | -4.431% | 1 | 631 | -53.326% |
| 2025-08-20 | 304.89 | 304.89 | 304.89 | 304.89 | +5.084% | 1 | 631 | -55.394% |
| 2025-08-18 | 290.14 | 290.14 | 290.14 | 290.14 | +0.761% | 3 | 631 | -53.126% |
| 2025-08-15 | 287.95 | 287.95 | 287.95 | 287.95 | -7.412% | 1 | 631 | -52.770% |
| 2025-07-21 | 311.00 | 311.00 | 311.00 | 311.00 | -9.635% | 1 | 631 | -56.270% |
| 2025-06-10 | 344.16 | 344.16 | 344.16 | 344.16 | -29.149% | 1 | 631 | -60.483% |
| 2025-04-30 | 496.50 | 496.50 | 485.75 | 485.75 | -20.020% | 3 | 345 | -72.002% |
| 2025-04-21 | 607.34 | 607.34 | 607.34 | 607.34 | +1.338% | 4 | 345 | -77.607% |
| 2025-04-04 | 608.79 | 608.79 | 599.32 | 599.32 | +43.378% | 16 | 341 | -77.308% |
| 2025-03-18 | 418.00 | 418.00 | 418.00 | 418.00 | -0.547% | 1 | 343 | -67.464% |
| 2025-03-14 | 420.30 | 420.30 | 420.30 | 420.30 | -5.847% | 2 | 343 | -67.642% |
| 2025-03-13 | 446.40 | 446.40 | 446.40 | 446.40 | +2.367% | 1 | 343 | -69.534% |
| 2025-03-10 | 436.08 | 436.08 | 436.08 | 436.08 | +24.630% | 5 | 343 | -68.813% |
| 2024-12-19 | 349.90 | 349.90 | 349.90 | 349.90 | +9.742% | 1 | 343 | -61.132% |
| 2024-12-09 | 318.84 | 318.84 | 318.84 | 318.84 | -1.593% | 3 | 343 | -57.345% |
| 2024-11-07 | 327.50 | 331.70 | 324.00 | 324.00 | -11.062% | 54 | 343 | -58.025% |
| 2024-11-05 | 364.30 | 364.30 | 364.30 | 364.30 | -5.182% | 2 | 0 | -62.668% |
| 2024-10-25 | 384.21 | 384.21 | 384.21 | 384.21 | -1.535% | 2 | 0 | -64.603% |
| 2024-10-21 | 390.20 | 390.20 | 390.20 | 390.20 | -10.626% | 2 | 0 | -65.146% |
| 2024-09-25 | 436.89 | 436.89 | 436.59 | 436.59 | +0.690% | 4 | 0 | -68.849% |
| 2024-08-30 | 433.60 | 433.60 | 433.60 | 433.60 | -0.069% | 2 | 0 | -68.635% |
| 2024-08-29 | 433.90 | 433.90 | 433.90 | 433.90 | -2.054% | 2 | 0 | -68.656% |
| 2024-08-26 | 443.00 | 443.00 | 443.00 | 443.00 | -0.648% | 2 | 0 | -69.300% |
| 2024-08-22 | 439.44 | 445.89 | 439.44 | 445.89 | +4.743% | 12 | 0 | -69.499% |
| 2024-08-19 | 428.50 | 428.50 | 423.60 | 425.70 | -15.116% | 14 | 0 | -68.053% |
| 2024-04-29 | 499.88 | 501.51 | 499.48 | 501.51 | -12.879% | 14 | 0 | -72.882% |
| 2024-02-09 | 575.65 | 575.65 | 575.65 | 575.65 | -16.929% | 3 | 0 | -76.375% |
| 2023-12-26 | 692.61 | 692.96 | 692.61 | 692.96 | +0.963% | 2 | 0 | -80.374% |
| 2023-12-13 | 686.35 | 686.35 | 686.35 | 686.35 | -0.707% | 116 | 0 | -80.185% |
| 2023-12-12 | 691.24 | 691.24 | 691.24 | 691.24 | -3.740% | 66 | 0 | -80.325% |
| 2023-12-07 | 730.60 | 730.60 | 718.00 | 718.10 | +0.874% | 11 | 0 | -81.061% |
| 2023-11-29 | 711.88 | 711.88 | 711.88 | 711.88 | 0.000% | 50 | 0 | -80.896% |