SPX281215P05700000
SPX Dec 15 2028 5700.00 Put
optionOPRA
InactiveOct 14, 2026
171.10USD+3.760%(+6.20)8Vol1,304OI
SPX281215P05700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 166.50 | 171.10 | 166.50 | 171.10 | +3.760% | 8 | 1,298 | 0.000% |
| 2026-10-12 | 164.80 | 164.90 | 164.80 | 164.90 | -0.603% | 3 | 1,295 | +3.760% |
| 2026-10-09 | 165.90 | 165.90 | 165.90 | 165.90 | -2.239% | 3 | 1,292 | +3.134% |
| 2026-10-07 | 168.40 | 169.70 | 168.40 | 169.70 | -16.956% | 3 | 1,289 | +0.825% |
| 2026-08-14 | 204.35 | 204.35 | 204.35 | 204.35 | -0.984% | 1 | 1,288 | -16.271% |
| 2026-08-05 | 206.30 | 206.38 | 206.30 | 206.38 | -4.850% | 2 | 1,287 | -17.095% |
| 2026-08-04 | 216.90 | 216.90 | 216.90 | 216.90 | -10.372% | 1 | 1,286 | -21.116% |
| 2026-06-18 | 242.00 | 242.00 | 242.00 | 242.00 | +0.008% | 150 | 1,207 | -29.298% |
| 2026-06-04 | 241.98 | 241.98 | 241.98 | 241.98 | +3.410% | 2 | 1,207 | -29.292% |
| 2026-06-01 | 234.00 | 234.00 | 234.00 | 234.00 | -11.931% | 400 | 872 | -26.880% |
| 2026-05-13 | 265.70 | 265.70 | 265.70 | 265.70 | -0.375% | 6 | 872 | -35.604% |
| 2026-05-11 | 265.70 | 266.70 | 264.60 | 266.70 | -1.357% | 38 | 834 | -35.846% |
| 2026-05-07 | 270.37 | 270.37 | 270.37 | 270.37 | -5.100% | 2 | 834 | -36.716% |
| 2026-04-30 | 285.10 | 285.10 | 284.90 | 284.90 | -4.074% | 40 | 834 | -39.944% |
| 2026-04-29 | 296.90 | 297.00 | 295.80 | 297.00 | -1.734% | 37 | 794 | -42.391% |
| 2026-04-17 | 302.41 | 302.41 | 302.24 | 302.24 | -2.857% | 10 | 760 | -43.389% |
| 2026-04-16 | 314.75 | 314.85 | 311.13 | 311.13 | -2.899% | 24 | 760 | -45.007% |
| 2026-04-15 | 320.42 | 320.42 | 320.42 | 320.42 | -1.470% | 1 | 762 | -46.601% |
| 2026-04-14 | 325.20 | 325.20 | 325.20 | 325.20 | -7.519% | 101 | 763 | -47.386% |
| 2026-04-08 | 350.40 | 351.64 | 350.40 | 351.64 | -10.729% | 2 | 713 | -51.342% |
| 2026-04-07 | 397.66 | 397.80 | 393.80 | 393.90 | -0.678% | 72 | 713 | -56.563% |
| 2026-04-02 | 396.95 | 397.42 | 396.59 | 396.59 | -4.228% | 18 | 684 | -56.857% |
| 2026-03-31 | 421.20 | 421.20 | 414.10 | 414.10 | -10.037% | 4 | 684 | -58.681% |
| 2026-03-30 | 463.90 | 465.30 | 459.30 | 460.30 | +0.568% | 6 | 682 | -62.829% |
| 2026-03-27 | 434.00 | 457.70 | 431.70 | 457.70 | +12.803% | 18 | 682 | -62.617% |
| 2026-03-26 | 405.75 | 405.75 | 405.75 | 405.75 | +2.982% | 17 | 690 | -57.831% |
| 2026-03-25 | 394.00 | 394.00 | 394.00 | 394.00 | -1.900% | 3 | 682 | -56.574% |
| 2026-03-24 | 402.76 | 402.76 | 401.49 | 401.63 | +1.409% | 42 | 682 | -57.399% |
| 2026-03-23 | 386.50 | 402.04 | 386.50 | 396.05 | -2.597% | 27 | 683 | -56.798% |
| 2026-03-20 | 403.69 | 406.61 | 403.31 | 406.61 | +2.578% | 18 | 686 | -57.920% |
| 2026-03-19 | 403.85 | 405.56 | 396.39 | 396.39 | +4.882% | 74 | 696 | -56.835% |
| 2026-03-16 | 377.94 | 377.94 | 377.94 | 377.94 | +0.962% | 1 | 606 | -54.728% |
| 2026-03-11 | 372.27 | 375.05 | 372.27 | 374.34 | +0.225% | 14 | 417 | -54.293% |
| 2026-03-05 | 375.24 | 375.24 | 373.50 | 373.50 | +6.751% | 2 | 415 | -54.190% |
| 2026-02-26 | 344.00 | 349.88 | 344.00 | 349.88 | +2.325% | 7 | 416 | -51.098% |
| 2026-02-10 | 341.97 | 341.97 | 341.93 | 341.93 | +3.177% | 2 | 379 | -49.961% |
| 2026-02-02 | 331.26 | 331.51 | 331.26 | 331.40 | -0.003% | 9 | 378 | -48.371% |
| 2026-01-23 | 328.30 | 331.41 | 328.30 | 331.41 | +0.397% | 4 | 378 | -48.372% |
| 2026-01-15 | 330.10 | 330.10 | 330.10 | 330.10 | +0.021% | 1 | 378 | -48.167% |
| 2026-01-06 | 330.03 | 330.03 | 330.03 | 330.03 | -1.484% | 1 | 377 | -48.156% |
| 2026-01-05 | 335.00 | 335.00 | 335.00 | 335.00 | -6.568% | 3 | 375 | -48.925% |
| 2025-12-18 | 358.55 | 358.55 | 358.55 | 358.55 | +0.266% | 1 | 375 | -52.280% |
| 2025-12-17 | 357.60 | 357.60 | 357.60 | 357.60 | -16.086% | 2 | 375 | -52.153% |
| 2025-11-21 | 426.15 | 426.15 | 426.15 | 426.15 | +7.586% | 1 | 375 | -59.850% |
| 2025-11-19 | 396.10 | 396.10 | 396.10 | 396.10 | +6.651% | 1 | 375 | -56.804% |
| 2025-11-17 | 371.40 | 371.40 | 371.40 | 371.40 | +5.631% | 2 | 376 | -53.931% |
| 2025-11-11 | 351.60 | 351.60 | 351.60 | 351.60 | -3.645% | 25 | 374 | -51.337% |
| 2025-11-06 | 364.90 | 364.90 | 364.90 | 364.90 | -3.120% | 1 | 374 | -53.110% |
| 2025-10-16 | 376.65 | 376.65 | 376.65 | 376.65 | +8.689% | 25 | 373 | -54.573% |
| 2025-10-10 | 346.54 | 346.54 | 346.54 | 346.54 | +0.735% | 2 | 398 | -50.626% |
| 2025-10-03 | 343.79 | 344.24 | 343.76 | 344.01 | -0.827% | 20 | 411 | -50.263% |
| 2025-09-26 | 346.88 | 346.88 | 346.88 | 346.88 | -0.849% | 2 | 411 | -50.675% |
| 2025-09-24 | 349.40 | 349.85 | 349.40 | 349.85 | +2.897% | 100 | 409 | -51.093% |
| 2025-09-22 | 340.00 | 340.00 | 340.00 | 340.00 | -4.314% | 12 | 379 | -49.676% |
| 2025-09-16 | 354.92 | 355.53 | 354.82 | 355.33 | -3.130% | 30 | 367 | -51.848% |
| 2025-08-22 | 366.81 | 366.81 | 366.81 | 366.81 | -0.234% | 1 | 367 | -53.355% |
| 2025-08-18 | 368.22 | 368.22 | 367.67 | 367.67 | -0.030% | 2 | 367 | -53.464% |
| 2025-08-15 | 367.90 | 367.90 | 367.78 | 367.78 | -0.379% | 2 | 367 | -53.478% |
| 2025-08-14 | 368.96 | 369.18 | 368.96 | 369.18 | -7.265% | 2 | 367 | -53.654% |
| 2025-08-06 | 398.10 | 398.10 | 398.10 | 398.10 | +0.252% | 1 | 367 | -57.021% |
| 2025-08-05 | 397.10 | 397.10 | 397.10 | 397.10 | +6.066% | 12 | 366 | -56.913% |
| 2025-07-29 | 374.01 | 374.39 | 374.01 | 374.39 | -5.932% | 200 | 366 | -54.299% |
| 2025-07-22 | 398.00 | 398.00 | 398.00 | 398.00 | +0.602% | 1 | 277 | -57.010% |
| 2025-07-15 | 395.99 | 396.35 | 395.62 | 395.62 | -15.259% | 4 | 278 | -56.751% |
| 2025-06-05 | 466.86 | 466.86 | 466.86 | 466.86 | +1.276% | 1 | 276 | -63.351% |
| 2025-06-03 | 460.98 | 460.98 | 460.98 | 460.98 | -4.264% | 1 | 276 | -62.883% |
| 2025-05-29 | 481.51 | 481.51 | 481.51 | 481.51 | +2.733% | 81 | 276 | -64.466% |
| 2025-05-19 | 467.80 | 468.70 | 467.80 | 468.70 | -30.094% | 2 | 206 | -63.495% |
| 2025-04-16 | 669.27 | 670.48 | 669.22 | 670.47 | +36.803% | 6 | 160 | -74.481% |
| 2025-03-03 | 469.60 | 490.10 | 469.60 | 490.10 | +10.433% | 15 | 160 | -65.089% |
| 2025-02-26 | 443.60 | 443.80 | 443.60 | 443.80 | -2.697% | 2 | 160 | -61.447% |
| 2025-02-25 | 456.10 | 456.10 | 456.10 | 456.10 | +8.665% | 25 | 172 | -62.486% |
| 2025-01-17 | 419.73 | 419.73 | 419.73 | 419.73 | -8.506% | 2 | 172 | -59.236% |
| 2025-01-13 | 458.75 | 458.75 | 458.75 | 458.75 | +12.439% | 50 | 172 | -62.703% |
| 2024-12-13 | 408.00 | 408.00 | 408.00 | 408.00 | -0.342% | 6 | 122 | -58.064% |
| 2024-12-10 | 407.60 | 409.40 | 407.60 | 409.40 | -3.110% | 32 | 119 | -58.207% |
| 2024-11-06 | 422.54 | 422.54 | 422.54 | 422.54 | -8.581% | 6 | 87 | -59.507% |
| 2024-11-05 | 463.10 | 463.10 | 462.10 | 462.20 | -2.695% | 8 | 0 | -62.981% |
| 2024-10-29 | 475.00 | 475.00 | 475.00 | 475.00 | -8.654% | 4 | 0 | -63.979% |
| 2024-10-11 | 520.00 | 520.00 | 520.00 | 520.00 | -1.343% | 8 | 0 | -67.096% |
| 2024-10-07 | 527.08 | 527.08 | 527.08 | 527.08 | -4.463% | 2 | 0 | -67.538% |
| 2024-10-04 | 551.70 | 551.70 | 551.70 | 551.70 | -1.145% | 2 | 0 | -68.987% |
| 2024-10-03 | 558.09 | 558.09 | 558.09 | 558.09 | -0.170% | 2 | 0 | -69.342% |
| 2024-10-02 | 559.04 | 559.04 | 559.04 | 559.04 | +0.007% | 2 | 0 | -69.394% |
| 2024-09-30 | 559.00 | 559.00 | 559.00 | 559.00 | +1.784% | 8 | 0 | -69.392% |
| 2024-09-27 | 553.90 | 553.90 | 546.00 | 549.20 | +0.540% | 88 | 0 | -68.846% |
| 2024-09-25 | 548.02 | 548.02 | 546.25 | 546.25 | -15.477% | 6 | 0 | -68.677% |
| 2024-09-06 | 615.00 | 646.27 | 611.00 | 646.27 | +17.014% | 22 | 0 | -73.525% |
| 2024-08-29 | 551.00 | 553.00 | 551.00 | 552.30 | -6.247% | 20 | 0 | -69.020% |
| 2024-08-14 | 597.06 | 597.06 | 589.10 | 589.10 | +8.114% | 4 | 0 | -70.956% |
| 2024-07-18 | 544.89 | 544.89 | 544.89 | 544.89 | 0.000% | 2 | 0 | -68.599% |