SPX281215P05400000
SPX Dec 15 2028 5400.00 Put
optionOPRA
EODOct 28, 2026
143.60USD-1.034%(-1.50)2Vol1,832OI
SPX281215P05400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 143.00 | 143.60 | 143.00 | 143.60 | -1.034% | 2 | 1,830 | 0.000% |
| 2026-10-27 | 145.58 | 145.58 | 144.70 | 145.10 | -2.683% | 52 | 1,853 | -1.034% |
| 2026-10-26 | 148.30 | 149.10 | 148.30 | 149.10 | -3.289% | 2 | 1,851 | -3.689% |
| 2026-10-22 | 154.17 | 154.17 | 154.17 | 154.17 | +9.418% | 90 | 1,765 | -6.856% |
| 2026-10-21 | 140.80 | 140.90 | 140.80 | 140.90 | -1.606% | 7 | 1,758 | +1.916% |
| 2026-10-20 | 143.81 | 143.81 | 143.20 | 143.20 | -1.173% | 56 | 1,798 | +0.279% |
| 2026-10-19 | 145.20 | 145.20 | 144.90 | 144.90 | -4.230% | 2 | 1,796 | -0.897% |
| 2026-10-16 | 150.82 | 151.40 | 150.82 | 151.30 | +8.071% | 205 | 1,605 | -5.089% |
| 2026-10-15 | 142.50 | 142.50 | 140.00 | 140.00 | -0.256% | 5 | 1,600 | +2.571% |
| 2026-10-09 | 140.36 | 140.36 | 140.36 | 140.36 | +0.257% | 372 | 1,230 | +2.308% |
| 2026-10-06 | 140.00 | 140.00 | 140.00 | 140.00 | -0.427% | 3 | 1,230 | +2.571% |
| 2026-10-05 | 140.60 | 140.60 | 140.60 | 140.60 | -1.747% | 4 | 1,226 | +2.134% |
| 2026-10-02 | 143.00 | 143.10 | 143.00 | 143.10 | -1.852% | 2 | 1,225 | +0.349% |
| 2026-10-01 | 146.10 | 147.10 | 145.80 | 145.80 | +2.604% | 3 | 1,223 | -1.509% |
| 2026-09-29 | 142.10 | 142.10 | 142.10 | 142.10 | +0.495% | 504 | 719 | +1.056% |
| 2026-09-28 | 141.90 | 142.00 | 141.40 | 141.40 | +0.856% | 4 | 715 | +1.556% |
| 2026-09-25 | 140.40 | 140.40 | 140.20 | 140.20 | -1.889% | 2 | 713 | +2.425% |
| 2026-09-24 | 144.40 | 144.40 | 142.90 | 142.90 | +0.847% | 5 | 709 | +0.490% |
| 2026-09-23 | 142.30 | 142.30 | 141.70 | 141.70 | -5.281% | 2 | 709 | +1.341% |
| 2026-09-17 | 149.60 | 149.60 | 149.60 | 149.60 | -4.409% | 1 | 710 | -4.011% |
| 2026-09-08 | 155.60 | 156.50 | 155.60 | 156.50 | +2.690% | 6 | 704 | -8.243% |
| 2026-09-04 | 152.10 | 152.80 | 152.10 | 152.40 | +1.195% | 6 | 700 | -5.774% |
| 2026-09-03 | 153.00 | 153.00 | 150.60 | 150.60 | -3.338% | 3 | 700 | -4.648% |
| 2026-09-02 | 155.70 | 155.80 | 155.70 | 155.80 | -5.116% | 2 | 700 | -7.831% |
| 2026-09-01 | 163.90 | 164.20 | 163.90 | 164.20 | +1.108% | 4 | 696 | -12.546% |
| 2026-08-31 | 162.40 | 162.40 | 162.40 | 162.40 | -1.156% | 2 | 695 | -11.576% |
| 2026-08-28 | 162.39 | 165.30 | 162.20 | 164.30 | -1.084% | 103 | 781 | -12.599% |
| 2026-08-27 | 166.10 | 166.10 | 166.10 | 166.10 | -4.099% | 1 | 780 | -13.546% |
| 2026-08-24 | 173.75 | 173.75 | 172.70 | 173.20 | -0.460% | 3 | 779 | -17.090% |
| 2026-08-21 | 174.37 | 174.37 | 174.00 | 174.00 | -1.695% | 46 | 779 | -17.471% |
| 2026-08-20 | 176.35 | 177.00 | 176.35 | 177.00 | +2.907% | 144 | 769 | -18.870% |
| 2026-08-19 | 173.00 | 173.00 | 172.00 | 172.00 | -1.433% | 3 | 766 | -16.512% |
| 2026-08-18 | 174.50 | 174.50 | 174.50 | 174.50 | +2.047% | 2 | 764 | -17.708% |
| 2026-08-13 | 171.00 | 171.00 | 171.00 | 171.00 | -1.270% | 3 | 761 | -16.023% |
| 2026-08-11 | 173.20 | 173.20 | 173.20 | 173.20 | +1.441% | 1 | 760 | -17.090% |
| 2026-08-10 | 170.74 | 170.74 | 170.74 | 170.74 | +0.317% | 1 | 760 | -15.896% |
| 2026-08-07 | 170.20 | 170.20 | 170.20 | 170.20 | -0.468% | 2 | 758 | -15.629% |
| 2026-08-06 | 172.50 | 172.50 | 171.00 | 171.00 | -2.101% | 4 | 754 | -16.023% |
| 2026-08-05 | 173.20 | 174.70 | 173.20 | 174.67 | -0.331% | 3 | 752 | -17.788% |
| 2026-08-04 | 175.25 | 175.25 | 175.25 | 175.25 | -4.745% | 1 | 752 | -18.060% |
| 2026-08-03 | 183.98 | 183.98 | 183.98 | 183.98 | -3.922% | 1 | 752 | -21.948% |
| 2026-07-31 | 191.49 | 191.49 | 191.49 | 191.49 | -2.500% | 1 | 752 | -25.009% |
| 2026-07-06 | 196.40 | 196.40 | 196.40 | 196.40 | -1.726% | 10 | 758 | -26.884% |
| 2026-06-15 | 199.85 | 199.85 | 199.85 | 199.85 | -0.848% | 1 | 758 | -28.146% |
| 2026-05-28 | 201.56 | 201.56 | 201.56 | 201.56 | -6.685% | 1 | 758 | -28.756% |
| 2026-05-18 | 216.00 | 216.00 | 216.00 | 216.00 | +1.124% | 53 | 710 | -33.519% |
| 2026-05-14 | 213.60 | 213.60 | 213.60 | 213.60 | -2.931% | 1 | 710 | -32.772% |
| 2026-05-13 | 220.05 | 220.05 | 220.05 | 220.05 | -2.400% | 1 | 710 | -34.742% |
| 2026-05-12 | 225.46 | 225.46 | 225.46 | 225.46 | +0.200% | 1 | 710 | -36.308% |
| 2026-05-08 | 225.01 | 225.01 | 225.01 | 225.01 | -1.678% | 1 | 710 | -36.181% |
| 2026-05-07 | 228.85 | 228.85 | 228.85 | 228.85 | -3.145% | 1 | 709 | -37.251% |
| 2026-05-05 | 236.28 | 236.28 | 236.28 | 236.28 | -11.993% | 1 | 708 | -39.225% |
| 2026-04-15 | 268.48 | 268.48 | 268.48 | 268.48 | -1.681% | 1 | 708 | -46.514% |
| 2026-04-14 | 273.11 | 273.11 | 273.07 | 273.07 | -18.681% | 2 | 708 | -47.413% |
| 2026-04-02 | 335.50 | 335.80 | 335.50 | 335.80 | +0.479% | 2 | 708 | -57.236% |
| 2026-03-25 | 334.60 | 334.60 | 334.20 | 334.20 | +2.171% | 2 | 708 | -57.032% |
| 2026-03-18 | 327.10 | 327.70 | 327.10 | 327.10 | +2.642% | 3 | 706 | -56.099% |
| 2026-03-16 | 318.68 | 318.68 | 318.68 | 318.68 | -2.362% | 1 | 703 | -54.939% |
| 2026-03-12 | 326.39 | 326.39 | 326.39 | 326.39 | +3.439% | 1 | 703 | -56.004% |
| 2026-03-05 | 315.44 | 316.51 | 314.97 | 315.54 | +6.046% | 14 | 703 | -54.491% |
| 2026-03-04 | 298.78 | 298.78 | 296.76 | 297.55 | +0.178% | 22 | 703 | -51.739% |
| 2026-02-26 | 297.54 | 297.54 | 297.02 | 297.02 | +3.107% | 2 | 703 | -51.653% |
| 2026-02-25 | 288.08 | 288.08 | 288.07 | 288.07 | -6.773% | 2 | 693 | -50.151% |
| 2026-02-13 | 309.00 | 309.00 | 309.00 | 309.00 | +7.673% | 10 | 693 | -53.528% |
| 2026-02-11 | 286.76 | 286.98 | 286.76 | 286.98 | -0.306% | 2 | 693 | -49.962% |
| 2026-02-10 | 287.94 | 287.96 | 287.82 | 287.86 | +4.154% | 14 | 693 | -50.115% |
| 2026-02-02 | 278.84 | 278.90 | 276.38 | 276.38 | +0.480% | 5 | 693 | -48.043% |
| 2026-01-27 | 275.06 | 275.06 | 275.06 | 275.06 | -2.163% | 1 | 692 | -47.793% |
| 2026-01-06 | 281.14 | 281.14 | 281.14 | 281.14 | +1.421% | 1 | 692 | -48.922% |
| 2025-12-30 | 277.20 | 277.20 | 277.20 | 277.20 | -7.569% | 10 | 692 | -48.196% |
| 2025-12-17 | 299.99 | 301.30 | 299.90 | 299.90 | -0.560% | 7 | 682 | -52.117% |
| 2025-11-26 | 301.59 | 301.59 | 301.59 | 301.59 | -5.753% | 1 | 671 | -52.386% |
| 2025-11-07 | 320.00 | 320.00 | 320.00 | 320.00 | +4.640% | 1 | 671 | -55.125% |
| 2025-11-06 | 305.81 | 305.81 | 305.81 | 305.81 | -5.603% | 1 | 670 | -53.043% |
| 2025-10-10 | 323.96 | 323.96 | 323.96 | 323.96 | +9.011% | 1 | 619 | -55.674% |
| 2025-10-07 | 297.18 | 297.18 | 297.18 | 297.18 | +2.388% | 1 | 618 | -51.679% |
| 2025-10-01 | 290.91 | 290.91 | 290.25 | 290.25 | +2.129% | 218 | 618 | -50.525% |
| 2025-09-19 | 284.40 | 284.40 | 284.20 | 284.20 | -3.373% | 3 | 736 | -49.472% |
| 2025-09-12 | 294.12 | 294.12 | 294.12 | 294.12 | -0.926% | 1 | 733 | -51.176% |
| 2025-09-11 | 299.60 | 299.60 | 296.87 | 296.87 | -2.608% | 2 | 732 | -51.629% |
| 2025-09-05 | 304.82 | 304.82 | 304.82 | 304.82 | +0.634% | 1 | 732 | -52.890% |
| 2025-08-18 | 302.90 | 302.90 | 302.90 | 302.90 | -4.529% | 1 | 732 | -52.592% |
| 2025-08-08 | 317.27 | 317.27 | 317.27 | 317.27 | -2.201% | 1 | 731 | -54.739% |
| 2025-08-06 | 323.71 | 324.61 | 323.71 | 324.41 | -2.559% | 4 | 731 | -55.735% |
| 2025-07-22 | 331.51 | 332.93 | 331.51 | 332.93 | -2.737% | 4 | 731 | -56.868% |
| 2025-07-08 | 342.30 | 342.30 | 342.30 | 342.30 | -12.810% | 1 | 731 | -58.048% |
| 2025-06-23 | 392.59 | 392.59 | 392.59 | 392.59 | -3.023% | 1 | 594 | -63.422% |
| 2025-05-22 | 404.83 | 404.83 | 404.83 | 404.83 | -25.908% | 1 | 593 | -64.528% |
| 2025-04-23 | 546.39 | 546.39 | 546.39 | 546.39 | -5.430% | 1 | 594 | -73.718% |
| 2025-04-17 | 577.76 | 577.91 | 577.65 | 577.76 | -4.089% | 42 | 608 | -75.145% |
| 2025-04-16 | 609.52 | 609.52 | 602.39 | 602.39 | +0.825% | 2 | 608 | -76.162% |
| 2025-04-10 | 597.46 | 597.46 | 597.46 | 597.46 | +11.529% | 1 | 608 | -75.965% |
| 2025-04-03 | 535.70 | 535.70 | 535.70 | 535.70 | +10.563% | 2 | 607 | -73.194% |
| 2025-03-31 | 484.52 | 484.52 | 484.52 | 484.52 | +6.892% | 2 | 609 | -70.362% |
| 2025-03-10 | 453.28 | 453.28 | 453.28 | 453.28 | +3.100% | 1 | 607 | -68.320% |
| 2025-03-04 | 439.65 | 439.65 | 439.65 | 439.65 | +25.032% | 1 | 606 | -67.338% |
| 2025-01-17 | 351.63 | 351.63 | 351.63 | 351.63 | +6.606% | 2 | 257 | -59.162% |
| 2024-12-26 | 329.84 | 329.84 | 329.84 | 329.84 | -4.116% | 1 | 257 | -56.464% |
| 2024-11-27 | 344.00 | 344.00 | 344.00 | 344.00 | -0.058% | 20 | 256 | -58.256% |
| 2024-11-07 | 344.20 | 344.20 | 344.20 | 344.20 | -10.690% | 2 | 0 | -58.280% |
| 2024-11-05 | 387.40 | 387.40 | 385.40 | 385.40 | -16.775% | 4 | 0 | -62.740% |
| 2024-09-25 | 462.68 | 463.08 | 462.68 | 463.08 | -6.943% | 4 | 0 | -68.990% |
| 2024-09-13 | 497.63 | 497.63 | 497.63 | 497.63 | -4.282% | 2 | 0 | -71.143% |
| 2024-09-05 | 519.89 | 519.89 | 519.89 | 519.89 | +10.615% | 2 | 0 | -72.379% |
| 2024-08-27 | 470.00 | 470.00 | 470.00 | 470.00 | -1.672% | 4 | 0 | -69.447% |
| 2024-08-26 | 477.99 | 477.99 | 477.99 | 477.99 | +6.885% | 2 | 0 | -69.958% |
| 2024-08-19 | 456.50 | 456.50 | 446.30 | 447.20 | -10.542% | 16 | 0 | -67.889% |
| 2024-08-14 | 499.90 | 499.90 | 499.80 | 499.90 | -12.611% | 6 | 0 | -71.274% |
| 2024-08-06 | 538.30 | 572.04 | 538.30 | 572.04 | +19.349% | 4 | 0 | -74.897% |
| 2024-07-25 | 479.30 | 479.30 | 479.30 | 479.30 | +3.713% | 2 | 0 | -70.040% |
| 2024-07-18 | 462.14 | 462.14 | 462.14 | 462.14 | +1.209% | 2 | 0 | -68.927% |
| 2024-06-25 | 456.62 | 456.62 | 456.62 | 456.62 | -1.463% | 2 | 0 | -68.552% |
| 2024-06-11 | 463.40 | 463.40 | 463.40 | 463.40 | -2.415% | 20 | 0 | -69.012% |
| 2024-06-05 | 474.87 | 474.87 | 474.87 | 474.87 | -3.175% | 6 | 0 | -69.760% |
| 2024-06-04 | 490.44 | 490.44 | 490.44 | 490.44 | -9.586% | 6 | 0 | -70.720% |
| 2024-04-05 | 541.68 | 542.44 | 541.68 | 542.44 | -0.199% | 4 | 0 | -73.527% |
| 2024-03-18 | 543.52 | 543.52 | 543.52 | 543.52 | -17.170% | 2 | 0 | -73.580% |
| 2024-01-31 | 656.19 | 656.19 | 656.19 | 656.19 | +3.011% | 2 | 0 | -78.116% |
| 2024-01-30 | 637.01 | 637.01 | 637.01 | 637.01 | -1.678% | 2 | 0 | -77.457% |
| 2024-01-25 | 641.59 | 647.88 | 641.59 | 647.88 | -8.376% | 2 | 0 | -77.835% |
| 2024-01-16 | 710.36 | 710.36 | 707.11 | 707.11 | -3.057% | 2 | 0 | -79.692% |
| 2023-12-26 | 729.36 | 729.41 | 729.36 | 729.41 | -0.596% | 2 | 0 | -80.313% |
| 2023-12-22 | 733.78 | 733.78 | 733.78 | 733.78 | +1.512% | 1 | 0 | -80.430% |
| 2023-12-13 | 722.85 | 722.85 | 722.85 | 722.85 | -0.672% | 190 | 0 | -80.134% |
| 2023-12-12 | 727.74 | 727.74 | 727.74 | 727.74 | -5.611% | 190 | 0 | -80.268% |
| 2023-08-28 | 771.00 | 771.00 | 771.00 | 771.00 | -2.590% | 1 | 0 | -81.375% |
| 2023-08-25 | 791.50 | 791.50 | 791.50 | 791.50 | 0.000% | 1 | 0 | -81.857% |