SPX281215P05800000
SPX Dec 15 2028 5800.00 Put
optionOPRA
InactiveSep 23, 2026
182.90USD+0.335%(+0.61)3Vol1,632OI
SPX281215P05800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-23 | 182.90 | 182.90 | 182.90 | 182.90 | +0.335% | 3 | 1,629 | 0.000% |
| 2026-09-21 | 182.29 | 182.29 | 182.29 | 182.29 | -6.205% | 1 | 1,629 | +0.335% |
| 2026-09-11 | 194.35 | 194.35 | 194.35 | 194.35 | -0.384% | 1 | 1,630 | -5.891% |
| 2026-09-04 | 195.10 | 195.10 | 195.10 | 195.10 | -11.318% | 1 | 1,630 | -6.253% |
| 2026-08-12 | 220.00 | 220.00 | 220.00 | 220.00 | +2.216% | 1 | 1,593 | -16.864% |
| 2026-08-10 | 215.34 | 215.34 | 215.17 | 215.23 | -0.816% | 8 | 1,588 | -15.021% |
| 2026-08-07 | 217.00 | 217.00 | 217.00 | 217.00 | -5.480% | 1 | 1,589 | -15.714% |
| 2026-08-04 | 229.53 | 229.58 | 229.53 | 229.58 | -13.320% | 2 | 1,588 | -20.333% |
| 2026-07-23 | 264.86 | 264.86 | 264.86 | 264.86 | -2.950% | 2 | 1,605 | -30.945% |
| 2026-06-11 | 271.57 | 272.91 | 271.57 | 272.91 | -0.825% | 221 | 1,612 | -32.982% |
| 2026-06-09 | 280.25 | 280.46 | 274.49 | 275.18 | +9.350% | 330 | 1,568 | -33.534% |
| 2026-06-02 | 251.65 | 251.65 | 251.65 | 251.65 | -8.491% | 4 | 1,568 | -27.320% |
| 2026-05-15 | 275.00 | 275.00 | 275.00 | 275.00 | -7.317% | 3 | 1,568 | -33.491% |
| 2026-05-05 | 296.71 | 296.71 | 296.71 | 296.71 | -2.558% | 1 | 1,468 | -38.357% |
| 2026-05-04 | 301.38 | 304.50 | 298.00 | 304.50 | +1.308% | 4 | 1,467 | -39.934% |
| 2026-04-30 | 300.57 | 300.57 | 300.57 | 300.57 | -6.142% | 1 | 1,467 | -39.149% |
| 2026-04-23 | 320.26 | 320.26 | 320.24 | 320.24 | -0.513% | 18 | 1,367 | -42.887% |
| 2026-04-22 | 322.06 | 322.06 | 321.89 | 321.89 | -3.217% | 8 | 1,358 | -43.179% |
| 2026-04-21 | 332.46 | 332.63 | 332.39 | 332.59 | +3.980% | 60 | 1,298 | -45.007% |
| 2026-04-17 | 321.47 | 322.42 | 319.60 | 319.86 | -3.020% | 50 | 1,298 | -42.819% |
| 2026-04-16 | 339.50 | 339.50 | 329.82 | 329.82 | -2.814% | 33 | 1,274 | -44.546% |
| 2026-04-15 | 339.37 | 339.37 | 339.37 | 339.37 | -6.535% | 1 | 1,274 | -46.106% |
| 2026-04-09 | 363.10 | 363.10 | 363.10 | 363.10 | -20.542% | 27 | 1,249 | -49.628% |
| 2026-03-31 | 457.26 | 457.26 | 456.97 | 456.97 | -4.857% | 2 | 1,249 | -59.975% |
| 2026-03-27 | 480.30 | 480.30 | 480.30 | 480.30 | +7.498% | 22 | 1,229 | -61.920% |
| 2026-03-26 | 447.00 | 447.00 | 446.80 | 446.80 | -3.499% | 2 | 1,229 | -59.064% |
| 2026-03-25 | 426.90 | 463.00 | 426.90 | 463.00 | +10.443% | 2 | 1,229 | -60.497% |
| 2026-03-23 | 423.80 | 423.85 | 419.22 | 419.22 | -20.497% | 6 | 1,229 | -56.371% |
| 2026-03-20 | 447.70 | 527.30 | 447.70 | 527.30 | +28.234% | 2 | 1,229 | -65.314% |
| 2026-03-18 | 411.50 | 411.50 | 411.20 | 411.20 | +3.081% | 3 | 1,229 | -55.520% |
| 2026-03-17 | 399.38 | 399.38 | 398.91 | 398.91 | -2.060% | 2 | 1,226 | -54.150% |
| 2026-03-16 | 404.09 | 407.31 | 399.86 | 407.30 | -2.792% | 59 | 1,226 | -55.095% |
| 2026-03-13 | 419.00 | 419.00 | 419.00 | 419.00 | +3.126% | 2 | 1,226 | -56.348% |
| 2026-03-12 | 406.30 | 406.30 | 406.30 | 406.30 | +2.270% | 9 | 1,226 | -54.984% |
| 2026-03-11 | 392.58 | 397.48 | 392.58 | 397.28 | +2.704% | 10 | 1,217 | -53.962% |
| 2026-03-10 | 387.05 | 387.05 | 386.55 | 386.82 | -5.707% | 8 | 1,217 | -52.717% |
| 2026-03-09 | 408.62 | 410.23 | 408.62 | 410.23 | +1.341% | 14 | 1,217 | -55.415% |
| 2026-03-06 | 404.80 | 404.80 | 404.80 | 404.80 | +4.249% | 1 | 1,217 | -54.817% |
| 2026-03-05 | 388.30 | 388.30 | 388.30 | 388.30 | +1.373% | 1 | 1,217 | -52.897% |
| 2026-02-17 | 383.66 | 383.66 | 383.04 | 383.04 | +1.656% | 2 | 1,242 | -52.250% |
| 2026-02-12 | 377.90 | 378.40 | 376.80 | 376.80 | +7.442% | 4 | 1,242 | -51.460% |
| 2026-02-02 | 350.47 | 350.85 | 350.47 | 350.70 | +1.540% | 13 | 1,238 | -47.847% |
| 2026-01-27 | 344.22 | 345.38 | 344.22 | 345.38 | +0.235% | 4 | 1,238 | -47.044% |
| 2026-01-26 | 345.32 | 345.50 | 343.86 | 344.57 | -0.385% | 126 | 1,238 | -46.919% |
| 2026-01-23 | 345.90 | 345.90 | 345.90 | 345.90 | -0.503% | 1 | 1,207 | -47.123% |
| 2026-01-22 | 347.65 | 347.65 | 347.65 | 347.65 | +0.701% | 2 | 1,206 | -47.390% |
| 2026-01-16 | 348.08 | 348.08 | 344.64 | 345.23 | +0.276% | 3 | 1,206 | -47.021% |
| 2026-01-15 | 344.28 | 344.28 | 344.28 | 344.28 | +1.564% | 1 | 1,206 | -46.875% |
| 2026-01-09 | 338.87 | 338.98 | 338.87 | 338.98 | -3.540% | 2 | 1,206 | -46.044% |
| 2026-01-05 | 351.42 | 351.42 | 351.42 | 351.42 | -3.355% | 1 | 1,206 | -47.954% |
| 2026-01-02 | 363.62 | 363.62 | 363.62 | 363.62 | -2.991% | 1 | 1,206 | -49.700% |
| 2025-12-18 | 374.83 | 374.83 | 374.83 | 374.83 | -0.991% | 26 | 1,191 | -51.205% |
| 2025-12-16 | 378.58 | 378.58 | 378.58 | 378.58 | +0.464% | 1 | 1,166 | -51.688% |
| 2025-12-02 | 376.53 | 376.83 | 376.53 | 376.83 | +6.524% | 2 | 1,033 | -51.464% |
| 2025-10-30 | 353.75 | 353.75 | 353.75 | 353.75 | +0.841% | 71 | 910 | -48.297% |
| 2025-10-28 | 350.80 | 350.80 | 350.80 | 350.80 | -9.588% | 2 | 875 | -47.862% |
| 2025-10-15 | 388.00 | 388.00 | 388.00 | 388.00 | +6.020% | 3 | 825 | -52.861% |
| 2025-10-08 | 365.97 | 365.97 | 365.97 | 365.97 | +0.957% | 1 | 825 | -50.023% |
| 2025-10-06 | 362.50 | 362.50 | 362.50 | 362.50 | -1.942% | 1 | 824 | -49.545% |
| 2025-10-02 | 369.68 | 369.68 | 369.68 | 369.68 | +2.898% | 2 | 823 | -50.525% |
| 2025-09-22 | 359.27 | 359.27 | 359.27 | 359.27 | -4.327% | 225 | 823 | -49.091% |
| 2025-09-16 | 376.02 | 377.75 | 375.51 | 375.52 | -4.099% | 18 | 672 | -51.294% |
| 2025-09-08 | 391.57 | 391.57 | 391.57 | 391.57 | -1.208% | 2 | 679 | -53.291% |
| 2025-08-29 | 396.36 | 396.36 | 396.36 | 396.36 | +2.366% | 1 | 681 | -53.855% |
| 2025-08-25 | 387.12 | 387.20 | 387.12 | 387.20 | -4.813% | 2 | 681 | -52.763% |
| 2025-08-21 | 406.35 | 409.60 | 406.35 | 406.78 | +0.998% | 9 | 682 | -55.037% |
| 2025-08-08 | 402.76 | 402.76 | 402.76 | 402.76 | -0.403% | 1 | 675 | -54.588% |
| 2025-07-23 | 404.39 | 404.39 | 404.39 | 404.39 | -3.022% | 2 | 575 | -54.771% |
| 2025-07-21 | 416.99 | 416.99 | 416.99 | 416.99 | -3.190% | 3 | 575 | -56.138% |
| 2025-07-16 | 431.73 | 431.73 | 430.73 | 430.73 | -0.455% | 2 | 575 | -57.537% |
| 2025-07-07 | 432.80 | 432.94 | 432.60 | 432.70 | -13.444% | 8 | 576 | -57.731% |
| 2025-05-14 | 499.91 | 499.91 | 499.91 | 499.91 | -22.841% | 5 | 561 | -63.413% |
| 2025-04-30 | 651.01 | 651.01 | 647.90 | 647.90 | +1.092% | 2 | 556 | -71.770% |
| 2025-04-29 | 639.69 | 640.90 | 639.69 | 640.90 | -11.871% | 4 | 556 | -71.462% |
| 2025-04-10 | 727.23 | 727.23 | 727.23 | 727.23 | +40.963% | 4 | 556 | -74.850% |
| 2025-03-03 | 500.50 | 515.90 | 500.50 | 515.90 | +12.642% | 29 | 552 | -64.547% |
| 2025-01-15 | 458.00 | 458.00 | 458.00 | 458.00 | -4.583% | 1 | 543 | -60.066% |
| 2025-01-10 | 480.00 | 480.00 | 480.00 | 480.00 | +14.534% | 2 | 543 | -61.896% |
| 2024-12-05 | 419.09 | 419.09 | 419.09 | 419.09 | -1.342% | 7 | 542 | -56.358% |
| 2024-11-29 | 424.69 | 424.79 | 424.69 | 424.79 | -3.404% | 8 | 549 | -56.943% |
| 2024-11-07 | 439.76 | 439.76 | 439.76 | 439.76 | +0.030% | 4 | 0 | -58.409% |
| 2024-11-06 | 439.63 | 439.63 | 439.63 | 439.63 | -13.859% | 2 | 0 | -58.397% |
| 2024-10-18 | 510.36 | 510.36 | 510.36 | 510.36 | -11.041% | 4 | 0 | -64.163% |
| 2024-09-26 | 574.50 | 574.50 | 573.50 | 573.70 | -1.468% | 20 | 0 | -68.119% |
| 2024-09-25 | 577.42 | 582.25 | 575.40 | 582.25 | +0.088% | 38 | 0 | -68.587% |
| 2024-08-30 | 581.74 | 581.74 | 581.74 | 581.74 | -2.972% | 2 | 0 | -68.560% |
| 2024-08-29 | 576.38 | 599.56 | 576.38 | 599.56 | +0.395% | 4 | 0 | -69.494% |
| 2024-08-28 | 597.59 | 597.59 | 595.90 | 597.20 | +1.456% | 22 | 0 | -69.374% |
| 2024-08-23 | 598.65 | 598.65 | 588.63 | 588.63 | +3.423% | 4 | 0 | -68.928% |
| 2024-08-19 | 580.65 | 584.65 | 569.15 | 569.15 | -2.506% | 16 | 0 | -67.864% |
| 2024-08-16 | 590.23 | 592.86 | 580.65 | 583.78 | -7.092% | 92 | 0 | -68.670% |
| 2024-08-14 | 637.74 | 637.77 | 623.30 | 628.34 | +9.328% | 52 | 0 | -70.892% |
| 2024-06-14 | 574.73 | 574.73 | 574.73 | 574.73 | -3.951% | 4 | 0 | -68.176% |
| 2024-05-30 | 598.37 | 598.37 | 598.37 | 598.37 | -1.199% | 300 | 0 | -69.434% |
| 2024-05-17 | 605.63 | 605.63 | 605.63 | 605.63 | -31.658% | 230 | 0 | -69.800% |
| 2024-01-08 | 886.18 | 886.18 | 886.18 | 886.18 | +0.463% | 1 | 0 | -79.361% |
| 2023-12-22 | 882.10 | 882.10 | 882.10 | 882.10 | +1.301% | 10 | 0 | -79.265% |
| 2023-12-19 | 870.77 | 870.77 | 870.77 | 870.77 | -0.490% | 1 | 0 | -78.996% |
| 2023-12-12 | 875.06 | 875.06 | 875.06 | 875.06 | -5.952% | 225 | 0 | -79.099% |
| 2023-12-07 | 930.44 | 930.44 | 930.44 | 930.44 | +6.947% | 40 | 0 | -80.343% |
| 2023-11-20 | 870.00 | 870.00 | 870.00 | 870.00 | 0.000% | 65 | 0 | -78.977% |