SPX281215P05600000
SPX Dec 15 2028 5600.00 Put
optionOPRA
InactiveOct 14, 2026
160.21USD+0.888%(+1.41)1Vol1,231OI
SPX281215P05600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 160.21 | 160.21 | 160.21 | 160.21 | +0.888% | 1 | 1,231 | 0.000% |
| 2026-10-05 | 159.90 | 159.90 | 158.80 | 158.80 | -0.376% | 3 | 1,229 | +0.888% |
| 2026-09-30 | 158.60 | 159.40 | 158.60 | 159.40 | -1.209% | 3 | 1,166 | +0.508% |
| 2026-09-22 | 161.35 | 161.35 | 161.35 | 161.35 | -0.334% | 1 | 1,165 | -0.707% |
| 2026-09-21 | 161.89 | 161.89 | 161.89 | 161.89 | -5.394% | 1 | 1,166 | -1.038% |
| 2026-09-14 | 171.12 | 171.12 | 171.12 | 171.12 | -12.102% | 1 | 1,164 | -6.376% |
| 2026-08-06 | 194.58 | 194.68 | 194.58 | 194.68 | -12.077% | 6 | 1,161 | -17.706% |
| 2026-07-31 | 221.46 | 221.46 | 221.42 | 221.42 | -10.443% | 2 | 1,162 | -27.644% |
| 2026-05-13 | 247.14 | 247.24 | 247.14 | 247.24 | -1.341% | 50 | 1,026 | -35.201% |
| 2026-05-11 | 250.60 | 250.60 | 250.60 | 250.60 | -4.610% | 13 | 1,026 | -36.069% |
| 2026-05-05 | 262.76 | 262.76 | 262.71 | 262.71 | -8.387% | 2 | 1,026 | -39.016% |
| 2026-04-17 | 286.76 | 286.76 | 286.76 | 286.76 | -3.190% | 1 | 1,026 | -44.131% |
| 2026-04-16 | 296.20 | 296.21 | 296.20 | 296.21 | -2.024% | 4 | 1,026 | -45.913% |
| 2026-04-15 | 302.33 | 302.33 | 302.33 | 302.33 | -7.118% | 1 | 1,026 | -47.008% |
| 2026-04-10 | 325.50 | 325.50 | 325.50 | 325.50 | -12.316% | 1 | 1,026 | -50.780% |
| 2026-04-07 | 375.06 | 379.05 | 371.22 | 371.22 | -0.953% | 41 | 1,027 | -56.842% |
| 2026-04-02 | 386.99 | 388.02 | 374.60 | 374.79 | -8.677% | 75 | 970 | -57.253% |
| 2026-03-31 | 410.40 | 410.40 | 410.40 | 410.40 | -3.312% | 1 | 970 | -60.962% |
| 2026-03-30 | 425.46 | 425.46 | 423.03 | 424.46 | -0.648% | 18 | 969 | -62.256% |
| 2026-03-27 | 427.71 | 428.97 | 427.06 | 427.23 | +9.983% | 52 | 961 | -62.500% |
| 2026-03-26 | 388.10 | 388.66 | 388.02 | 388.45 | +3.366% | 41 | 956 | -58.757% |
| 2026-03-25 | 375.90 | 375.90 | 375.80 | 375.80 | -0.928% | 2 | 953 | -57.368% |
| 2026-03-24 | 379.10 | 379.32 | 379.10 | 379.32 | -0.904% | 2 | 953 | -57.764% |
| 2026-03-20 | 382.52 | 382.80 | 382.42 | 382.78 | +0.359% | 13 | 953 | -58.146% |
| 2026-03-19 | 383.21 | 383.35 | 381.11 | 381.41 | +3.955% | 103 | 932 | -57.995% |
| 2026-03-18 | 367.80 | 368.00 | 366.60 | 366.90 | +2.406% | 38 | 953 | -56.334% |
| 2026-03-16 | 358.28 | 358.28 | 358.28 | 358.28 | -3.859% | 1 | 953 | -55.284% |
| 2026-03-13 | 372.66 | 372.66 | 372.66 | 372.66 | +8.911% | 1 | 952 | -57.009% |
| 2026-03-05 | 342.62 | 342.72 | 342.05 | 342.17 | +4.295% | 8 | 951 | -53.178% |
| 2026-02-25 | 328.32 | 328.32 | 328.08 | 328.08 | -2.372% | 2 | 951 | -51.167% |
| 2026-02-24 | 335.76 | 336.07 | 335.59 | 336.05 | -0.680% | 105 | 951 | -52.326% |
| 2026-02-13 | 337.41 | 338.35 | 337.41 | 338.35 | +4.765% | 2 | 837 | -52.650% |
| 2026-02-10 | 323.09 | 323.09 | 322.89 | 322.96 | -1.976% | 30 | 837 | -50.393% |
| 2026-02-04 | 329.47 | 329.47 | 329.47 | 329.47 | +5.131% | 1 | 837 | -51.373% |
| 2026-02-02 | 312.98 | 313.39 | 312.93 | 313.39 | +0.772% | 11 | 837 | -48.878% |
| 2026-01-23 | 310.89 | 310.99 | 310.70 | 310.99 | -4.015% | 24 | 783 | -48.484% |
| 2026-01-21 | 324.00 | 324.00 | 324.00 | 324.00 | +6.977% | 20 | 771 | -50.552% |
| 2026-01-12 | 301.94 | 302.87 | 301.94 | 302.87 | -2.864% | 2 | 771 | -47.103% |
| 2025-12-30 | 311.80 | 311.80 | 311.80 | 311.80 | -1.392% | 10 | 771 | -48.618% |
| 2025-12-22 | 316.20 | 316.20 | 316.20 | 316.20 | -6.283% | 1 | 761 | -49.333% |
| 2025-12-17 | 338.30 | 338.30 | 337.40 | 337.40 | -5.392% | 5 | 761 | -52.516% |
| 2025-11-17 | 356.63 | 356.63 | 356.63 | 356.63 | +7.096% | 1 | 761 | -55.077% |
| 2025-09-16 | 335.25 | 335.27 | 333.00 | 333.00 | -0.395% | 5 | 760 | -51.889% |
| 2025-09-11 | 334.32 | 334.32 | 334.32 | 334.32 | -2.885% | 1 | 760 | -52.079% |
| 2025-09-09 | 344.29 | 344.29 | 344.25 | 344.25 | -5.129% | 2 | 761 | -53.461% |
| 2025-08-07 | 364.08 | 364.08 | 362.86 | 362.86 | -0.668% | 2 | 761 | -55.848% |
| 2025-08-06 | 369.38 | 369.38 | 365.30 | 365.30 | -2.483% | 6 | 761 | -56.143% |
| 2025-08-05 | 374.60 | 374.60 | 374.60 | 374.60 | -15.461% | 14 | 761 | -57.232% |
| 2025-06-20 | 443.11 | 443.11 | 443.11 | 443.11 | -1.876% | 2 | 736 | -63.844% |
| 2025-05-27 | 453.30 | 453.30 | 451.58 | 451.58 | +3.986% | 2 | 736 | -64.522% |
| 2025-05-19 | 434.27 | 434.27 | 434.27 | 434.27 | -32.875% | 2 | 735 | -63.108% |
| 2025-04-17 | 645.15 | 647.06 | 645.15 | 646.96 | +1.956% | 4 | 537 | -75.236% |
| 2025-04-16 | 633.31 | 634.55 | 630.28 | 634.55 | -16.681% | 96 | 537 | -74.752% |
| 2025-04-07 | 761.59 | 761.59 | 761.59 | 761.59 | +6.290% | 1 | 537 | -78.964% |
| 2025-04-04 | 716.52 | 716.52 | 716.52 | 716.52 | +36.848% | 2 | 537 | -77.641% |
| 2025-03-11 | 523.59 | 523.59 | 523.59 | 523.59 | +31.459% | 1 | 538 | -69.402% |
| 2024-11-06 | 398.29 | 398.29 | 398.29 | 398.29 | -13.552% | 6 | 574 | -59.776% |
| 2024-10-31 | 460.73 | 460.73 | 460.73 | 460.73 | -7.952% | 4 | 0 | -65.227% |
| 2024-10-07 | 500.53 | 500.53 | 500.53 | 500.53 | -5.683% | 2 | 0 | -67.992% |
| 2024-10-03 | 530.69 | 530.69 | 530.69 | 530.69 | -0.122% | 2 | 0 | -69.811% |
| 2024-10-02 | 531.34 | 531.34 | 531.34 | 531.34 | +2.676% | 2 | 0 | -69.848% |
| 2024-09-25 | 511.60 | 517.49 | 511.60 | 517.49 | +0.640% | 4 | 0 | -69.041% |
| 2024-09-19 | 514.20 | 514.20 | 514.20 | 514.20 | -9.473% | 2 | 0 | -68.843% |
| 2024-09-04 | 568.01 | 568.01 | 568.01 | 568.01 | +10.566% | 2 | 0 | -71.795% |
| 2024-08-20 | 513.73 | 513.73 | 513.73 | 513.73 | +6.517% | 2 | 0 | -68.814% |
| 2024-07-10 | 481.50 | 482.30 | 481.20 | 482.30 | -5.175% | 20 | 0 | -66.782% |
| 2024-06-25 | 508.62 | 508.62 | 508.62 | 508.62 | -17.775% | 2 | 0 | -68.501% |
| 2024-04-16 | 618.57 | 618.57 | 618.57 | 618.57 | -5.136% | 2 | 0 | -74.100% |
| 2024-03-11 | 652.06 | 652.06 | 652.06 | 652.06 | -2.117% | 1 | 0 | -75.430% |
| 2024-02-09 | 666.17 | 666.17 | 666.16 | 666.16 | -3.678% | 2 | 0 | -75.950% |
| 2024-02-05 | 691.60 | 691.60 | 691.60 | 691.60 | -6.541% | 1 | 0 | -76.835% |
| 2024-01-31 | 740.00 | 740.00 | 740.00 | 740.00 | -19.500% | 1 | 0 | -78.350% |
| 2023-10-31 | 919.25 | 919.25 | 919.25 | 919.25 | +2.824% | 2 | 0 | -82.572% |
| 2023-09-29 | 894.00 | 894.00 | 894.00 | 894.00 | 0.000% | 20 | 0 | -82.079% |