SPX281215P05900000
SPX Dec 15 2028 5900.00 Put
optionOPRA
InactiveOct 13, 2026
186.64USD-0.209%(-0.39)2Vol1,208OI
SPX281215P05900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 186.60 | 186.64 | 186.60 | 186.64 | -0.209% | 2 | 1,209 | 0.000% |
| 2026-10-06 | 187.03 | 187.03 | 187.03 | 187.03 | -7.676% | 1 | 1,210 | -0.209% |
| 2026-09-17 | 203.01 | 203.01 | 202.58 | 202.58 | -11.429% | 2 | 1,208 | -7.868% |
| 2026-08-13 | 228.72 | 228.72 | 228.72 | 228.72 | -15.661% | 20 | 1,208 | -18.398% |
| 2026-07-29 | 271.19 | 271.19 | 271.19 | 271.19 | -2.565% | 1 | 968 | -31.177% |
| 2026-07-27 | 278.33 | 278.33 | 278.33 | 278.33 | +0.299% | 1 | 967 | -32.943% |
| 2026-07-23 | 277.36 | 277.50 | 277.36 | 277.50 | +3.502% | 2 | 967 | -32.742% |
| 2026-06-15 | 268.11 | 268.11 | 268.11 | 268.11 | -8.542% | 20 | 955 | -30.387% |
| 2026-06-05 | 292.98 | 293.15 | 292.98 | 293.15 | -2.088% | 2 | 897 | -36.333% |
| 2026-05-12 | 299.40 | 299.40 | 299.40 | 299.40 | -10.467% | 1 | 897 | -37.662% |
| 2026-04-28 | 334.58 | 334.58 | 334.40 | 334.40 | -0.529% | 2 | 897 | -44.187% |
| 2026-04-24 | 335.31 | 336.18 | 335.31 | 336.18 | -1.068% | 18 | 896 | -44.482% |
| 2026-04-23 | 340.17 | 340.17 | 339.78 | 339.81 | +0.147% | 6 | 888 | -45.075% |
| 2026-04-22 | 340.62 | 340.62 | 338.97 | 339.31 | +0.290% | 4 | 890 | -44.994% |
| 2026-04-17 | 340.88 | 340.88 | 338.33 | 338.33 | -5.828% | 20 | 892 | -44.835% |
| 2026-04-15 | 358.41 | 359.27 | 358.35 | 359.27 | -1.841% | 3 | 898 | -48.050% |
| 2026-04-14 | 366.15 | 366.15 | 366.01 | 366.01 | -5.105% | 2 | 898 | -49.007% |
| 2026-04-10 | 385.70 | 385.70 | 385.70 | 385.70 | -3.575% | 1 | 897 | -51.610% |
| 2026-04-08 | 401.20 | 401.20 | 400.00 | 400.00 | -22.481% | 2 | 896 | -53.340% |
| 2026-04-07 | 442.50 | 516.00 | 442.50 | 516.00 | +18.376% | 3 | 896 | -63.829% |
| 2026-04-06 | 439.10 | 439.10 | 435.90 | 435.90 | -3.796% | 3 | 896 | -57.183% |
| 2026-04-02 | 453.10 | 453.10 | 453.10 | 453.10 | -24.142% | 2 | 888 | -58.808% |
| 2026-04-01 | 449.20 | 597.30 | 449.20 | 597.30 | +17.857% | 69 | 888 | -68.753% |
| 2026-03-27 | 506.80 | 506.80 | 506.80 | 506.80 | +8.430% | 62 | 857 | -63.173% |
| 2026-03-26 | 467.40 | 467.40 | 467.40 | 467.40 | -4.359% | 2 | 806 | -60.068% |
| 2026-03-25 | 450.20 | 488.70 | 450.20 | 488.70 | +7.218% | 4 | 806 | -61.809% |
| 2026-03-24 | 453.60 | 455.80 | 453.60 | 455.80 | -3.350% | 3 | 804 | -59.052% |
| 2026-03-20 | 471.60 | 471.60 | 471.60 | 471.60 | +6.523% | 32 | 803 | -60.424% |
| 2026-03-19 | 453.52 | 453.52 | 442.68 | 442.72 | +2.882% | 17 | 773 | -57.842% |
| 2026-03-16 | 422.59 | 430.41 | 422.59 | 430.32 | -0.672% | 43 | 753 | -56.628% |
| 2026-03-09 | 434.08 | 434.36 | 433.23 | 433.23 | +1.222% | 8 | 731 | -56.919% |
| 2026-03-06 | 426.28 | 428.00 | 426.28 | 428.00 | +4.000% | 2 | 725 | -56.393% |
| 2026-03-05 | 411.54 | 411.54 | 411.54 | 411.54 | +1.113% | 1 | 724 | -54.648% |
| 2026-02-27 | 407.01 | 407.01 | 407.01 | 407.01 | -0.729% | 22 | 664 | -54.144% |
| 2026-02-13 | 410.00 | 410.00 | 410.00 | 410.00 | +7.092% | 3 | 664 | -54.478% |
| 2026-02-10 | 382.66 | 382.85 | 382.66 | 382.85 | +2.042% | 4 | 664 | -51.250% |
| 2026-02-03 | 373.32 | 375.19 | 373.32 | 375.19 | +3.049% | 2 | 662 | -50.255% |
| 2026-01-26 | 364.86 | 365.24 | 364.09 | 364.09 | -2.519% | 3 | 662 | -48.738% |
| 2026-01-23 | 366.10 | 373.50 | 365.60 | 373.50 | +1.296% | 26 | 646 | -50.029% |
| 2026-01-22 | 369.37 | 369.39 | 368.72 | 368.72 | +0.801% | 3 | 640 | -49.382% |
| 2026-01-16 | 365.79 | 365.79 | 365.79 | 365.79 | -4.886% | 1 | 641 | -48.976% |
| 2026-01-02 | 384.58 | 384.58 | 384.58 | 384.58 | -1.111% | 1 | 581 | -51.469% |
| 2025-12-08 | 388.90 | 388.90 | 388.90 | 388.90 | -12.119% | 3 | 507 | -52.008% |
| 2025-11-19 | 443.91 | 443.91 | 442.53 | 442.53 | +19.448% | 101 | 504 | -57.824% |
| 2025-10-27 | 370.48 | 370.48 | 370.48 | 370.48 | -3.899% | 2 | 536 | -49.622% |
| 2025-09-18 | 385.18 | 385.51 | 385.18 | 385.51 | -6.252% | 2 | 536 | -51.586% |
| 2025-08-15 | 413.01 | 413.01 | 411.22 | 411.22 | -3.131% | 14 | 537 | -54.613% |
| 2025-08-11 | 424.51 | 424.51 | 424.51 | 424.51 | -0.390% | 1 | 536 | -56.034% |
| 2025-08-08 | 426.17 | 426.17 | 426.17 | 426.17 | -2.358% | 1 | 536 | -56.205% |
| 2025-08-06 | 435.71 | 436.51 | 435.30 | 436.46 | -1.027% | 4 | 536 | -57.238% |
| 2025-07-21 | 440.99 | 440.99 | 440.99 | 440.99 | +0.091% | 3 | 538 | -57.677% |
| 2025-07-10 | 445.01 | 445.01 | 440.59 | 440.59 | -16.209% | 17 | 538 | -57.639% |
| 2025-06-20 | 521.74 | 525.82 | 521.60 | 525.82 | +5.591% | 24 | 545 | -64.505% |
| 2025-06-16 | 497.98 | 497.98 | 497.98 | 497.98 | -4.862% | 1 | 543 | -62.521% |
| 2025-06-04 | 523.43 | 523.43 | 523.43 | 523.43 | -1.120% | 1 | 424 | -64.343% |
| 2025-05-14 | 529.36 | 529.36 | 529.36 | 529.36 | -31.950% | 5 | 424 | -64.742% |
| 2025-04-17 | 784.18 | 787.27 | 760.17 | 777.90 | -14.905% | 45 | 413 | -76.007% |
| 2025-04-09 | 914.16 | 914.16 | 914.16 | 914.16 | +9.805% | 1 | 413 | -79.583% |
| 2025-04-04 | 832.53 | 832.53 | 832.53 | 832.53 | +36.273% | 2 | 412 | -77.582% |
| 2025-03-13 | 610.93 | 610.93 | 610.93 | 610.93 | +35.093% | 1 | 412 | -69.450% |
| 2025-02-20 | 452.23 | 452.23 | 452.23 | 452.23 | +1.531% | 1 | 412 | -58.729% |
| 2025-02-18 | 445.41 | 445.41 | 445.41 | 445.41 | -0.244% | 1 | 411 | -58.097% |
| 2025-02-13 | 450.93 | 454.80 | 446.50 | 446.50 | -1.217% | 7 | 410 | -58.199% |
| 2025-01-31 | 452.00 | 452.00 | 452.00 | 452.00 | -6.804% | 2 | 404 | -58.708% |
| 2025-01-27 | 485.00 | 485.00 | 485.00 | 485.00 | +1.891% | 1 | 404 | -61.518% |
| 2025-01-07 | 476.00 | 476.00 | 476.00 | 476.00 | +7.391% | 1 | 404 | -60.790% |
| 2024-12-05 | 443.64 | 443.64 | 443.01 | 443.24 | -1.259% | 27 | 403 | -57.892% |
| 2024-11-29 | 448.79 | 448.89 | 448.79 | 448.89 | -0.047% | 8 | 398 | -58.422% |
| 2024-11-12 | 449.00 | 449.10 | 449.00 | 449.10 | -3.338% | 12 | 0 | -58.441% |
| 2024-11-07 | 464.61 | 464.61 | 464.61 | 464.61 | +0.006% | 4 | 0 | -59.829% |
| 2024-11-06 | 466.30 | 467.20 | 464.58 | 464.58 | -24.067% | 8 | 0 | -59.826% |
| 2024-09-25 | 611.15 | 611.83 | 611.15 | 611.83 | -0.332% | 4 | 0 | -69.495% |
| 2024-08-26 | 613.87 | 613.87 | 613.87 | 613.87 | -0.950% | 2 | 0 | -69.596% |
| 2024-08-21 | 625.43 | 625.43 | 619.76 | 619.76 | 0.000% | 8 | 0 | -69.885% |