SPX281215C14000000
SPX Dec 15 2028 14000.00 Call
optionOPRA
EODOct 28, 2026
10.51USD+11.571%(+1.09)40Vol2,068OI
SPX281215C14000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 10.2500 | 10.6200 | 10.2500 | 10.5100 | +11.571% | 40 | 2,048 | 0.000% |
| 2026-10-23 | 9.4200 | 9.4200 | 9.4200 | 9.4200 | +0.319% | 2 | 2,046 | +11.571% |
| 2026-10-22 | 9.2500 | 9.4100 | 9.2500 | 9.3900 | -11.831% | 8 | 2,040 | +11.928% |
| 2026-10-21 | 10.2600 | 10.6500 | 10.2600 | 10.6500 | +10.592% | 42 | 2,008 | -1.315% |
| 2026-10-19 | 9.9000 | 9.9000 | 9.6300 | 9.6300 | -4.559% | 3 | 2,008 | +9.138% |
| 2026-10-16 | 10.0600 | 10.0900 | 10.0600 | 10.0900 | -0.591% | 8 | 2,000 | +4.163% |
| 2026-10-15 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | +1.908% | 2 | 1,998 | +3.547% |
| 2026-10-14 | 10.6900 | 10.6900 | 9.9600 | 9.9600 | -10.270% | 6 | 1,992 | +5.522% |
| 2026-10-13 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -8.264% | 1 | 1,991 | -5.315% |
| 2026-10-09 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +11.009% | 251 | 1,795 | -13.140% |
| 2026-10-08 | 11.0000 | 11.0000 | 10.9000 | 10.9000 | -15.895% | 10 | 1,785 | -3.578% |
| 2026-10-06 | 12.9600 | 12.9600 | 12.9600 | 12.9600 | +12.696% | 2 | 1,783 | -18.904% |
| 2026-10-05 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +4.545% | 1 | 1,784 | -8.609% |
| 2026-09-30 | 11.2000 | 11.2000 | 11.0000 | 11.0000 | -8.333% | 7 | 1,778 | -4.455% |
| 2026-09-23 | 12.1000 | 12.1000 | 11.8600 | 12.0000 | -4.762% | 34 | 1,784 | -12.417% |
| 2026-09-22 | 12.1000 | 12.6000 | 12.1000 | 12.6000 | +5.000% | 61 | 1,775 | -16.587% |
| 2026-09-21 | 10.5000 | 12.0000 | 10.5000 | 12.0000 | +50.188% | 8 | 1,774 | -12.417% |
| 2026-09-16 | 8.4600 | 8.4800 | 7.9900 | 7.9900 | -4.311% | 6 | 1,768 | +31.539% |
| 2026-09-15 | 10.0000 | 10.0000 | 8.2000 | 8.3500 | -5.862% | 21 | 1,750 | +25.868% |
| 2026-09-14 | 8.9000 | 8.9000 | 8.8700 | 8.8700 | -3.587% | 3 | 1,752 | +18.489% |
| 2026-09-11 | 9.5000 | 9.5000 | 9.1800 | 9.2000 | +3.255% | 120 | 1,772 | +14.239% |
| 2026-09-10 | 10.0000 | 10.0000 | 8.9100 | 8.9100 | -4.090% | 14 | 1,769 | +17.957% |
| 2026-09-09 | 9.2900 | 9.2900 | 9.2900 | 9.2900 | -4.227% | 2 | 1,767 | +13.132% |
| 2026-09-08 | 10.1000 | 10.1600 | 9.7000 | 9.7000 | -4.902% | 6 | 1,758 | +8.351% |
| 2026-09-03 | 9.7600 | 10.3000 | 9.7600 | 10.2000 | +13.333% | 29 | 1,730 | +3.039% |
| 2026-09-01 | 9.4600 | 9.6000 | 8.9900 | 9.0000 | -6.250% | 110 | 1,706 | +16.778% |
| 2026-08-31 | 9.5600 | 9.9000 | 9.5600 | 9.6000 | -16.522% | 26 | 1,681 | +9.479% |
| 2026-08-28 | 11.3000 | 11.5000 | 11.2000 | 11.5000 | +4.545% | 16 | 1,665 | -8.609% |
| 2026-08-27 | 11.1000 | 11.1000 | 11.0000 | 11.0000 | +4.762% | 15 | 1,650 | -4.455% |
| 2026-08-25 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +1.646% | 5 | 1,645 | +0.095% |
| 2026-08-20 | 11.1500 | 11.1500 | 10.3300 | 10.3300 | -8.341% | 9 | 1,637 | +1.742% |
| 2026-08-19 | 11.2700 | 11.2700 | 11.2700 | 11.2700 | -0.265% | 2 | 1,635 | -6.744% |
| 2026-08-18 | 11.9000 | 11.9000 | 11.3000 | 11.3000 | -9.600% | 5 | 1,635 | -6.991% |
| 2026-08-17 | 12.9800 | 12.9800 | 12.5000 | 12.5000 | +0.644% | 6 | 1,633 | -15.920% |
| 2026-08-12 | 13.2000 | 13.2000 | 12.4200 | 12.4200 | -1.663% | 4 | 1,633 | -15.378% |
| 2026-08-11 | 13.4800 | 13.4800 | 12.1200 | 12.6300 | -5.464% | 28 | 1,619 | -16.785% |
| 2026-08-10 | 13.6400 | 13.6400 | 13.3600 | 13.3600 | -10.933% | 3 | 1,618 | -21.332% |
| 2026-08-05 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +9.489% | 5 | 1,618 | -29.933% |
| 2026-08-04 | 12.9900 | 13.7000 | 12.9900 | 13.7000 | +34.314% | 7 | 1,613 | -23.285% |
| 2026-08-03 | 9.9100 | 10.2000 | 9.7300 | 10.2000 | +6.139% | 11 | 1,604 | +3.039% |
| 2026-07-30 | 9.4000 | 9.6100 | 9.4000 | 9.6100 | -3.900% | 5 | 1,600 | +9.365% |
| 2026-07-29 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -1.961% | 1 | 1,600 | +5.100% |
| 2026-07-28 | 9.7000 | 10.2000 | 9.7000 | 10.2000 | -0.682% | 101 | 1,600 | +3.039% |
| 2026-07-24 | 10.7000 | 10.7000 | 10.2700 | 10.2700 | -10.696% | 30 | 1,570 | +2.337% |
| 2026-07-20 | 11.3900 | 11.7000 | 11.1800 | 11.5000 | +2.770% | 6 | 1,569 | -8.609% |
| 2026-07-17 | 11.1900 | 11.1900 | 11.1900 | 11.1900 | -9.539% | 20 | 1,589 | -6.077% |
| 2026-07-16 | 12.5600 | 12.5600 | 12.3300 | 12.3700 | -3.435% | 49 | 1,596 | -15.036% |
| 2026-07-15 | 12.8000 | 12.8100 | 11.0000 | 12.8100 | -2.955% | 26 | 1,592 | -17.955% |
| 2026-07-13 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -4.348% | 1 | 1,592 | -20.379% |
| 2026-07-10 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | +7.813% | 1 | 1,592 | -23.841% |
| 2026-07-09 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +1.266% | 2 | 1,590 | -17.891% |
| 2026-07-07 | 12.6400 | 12.6400 | 12.6400 | 12.6400 | -0.237% | 1 | 1,589 | -16.851% |
| 2026-07-06 | 12.6200 | 12.6700 | 12.5500 | 12.6700 | +1.037% | 12 | 1,601 | -17.048% |
| 2026-07-02 | 13.0100 | 13.0300 | 12.5400 | 12.5400 | -3.538% | 33 | 1,634 | -16.188% |
| 2026-07-01 | 12.7400 | 13.2000 | 12.7400 | 13.0000 | +12.069% | 29 | 1,642 | -19.154% |
| 2026-06-29 | 11.2500 | 11.6200 | 11.2500 | 11.6000 | +6.716% | 57 | 1,594 | -9.397% |
| 2026-06-26 | 11.2000 | 11.4000 | 10.8700 | 10.8700 | -2.860% | 19 | 1,545 | -3.312% |
| 2026-06-25 | 12.4000 | 13.2200 | 11.1900 | 11.1900 | -1.148% | 51 | 1,494 | -6.077% |
| 2026-06-24 | 12.8000 | 12.8000 | 11.3200 | 11.3200 | -6.755% | 35 | 1,461 | -7.155% |
| 2026-06-23 | 14.1100 | 14.1100 | 11.6300 | 12.1400 | -13.286% | 25 | 1,437 | -13.427% |
| 2026-06-22 | 14.5000 | 14.6000 | 13.5000 | 14.0000 | 0.000% | 20 | 1,438 | -24.929% |
| 2026-06-18 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +8.527% | 2 | 1,438 | -24.929% |
| 2026-06-17 | 13.5800 | 13.5800 | 12.9000 | 12.9000 | -12.838% | 30 | 1,408 | -18.527% |
| 2026-06-15 | 14.4400 | 14.8000 | 14.4400 | 14.8000 | +28.696% | 4 | 1,404 | -28.986% |
| 2026-06-11 | 11.5900 | 12.0000 | 10.5000 | 11.5000 | +0.524% | 85 | 1,331 | -8.609% |
| 2026-06-10 | 12.6000 | 12.9200 | 11.2000 | 11.4400 | -4.587% | 379 | 1,165 | -8.129% |
| 2026-06-09 | 12.6300 | 12.6300 | 11.4000 | 11.9900 | -7.413% | 347 | 1,083 | -12.344% |
| 2026-06-08 | 13.8000 | 14.8000 | 12.5000 | 12.9500 | +2.453% | 111 | 939 | -18.842% |
| 2026-06-05 | 14.0000 | 14.0000 | 12.6400 | 12.6400 | -15.677% | 12 | 938 | -16.851% |
| 2026-06-04 | 14.4500 | 14.9900 | 14.4500 | 14.9900 | -3.477% | 2 | 939 | -29.887% |
| 2026-06-03 | 15.8600 | 15.9000 | 15.5300 | 15.5300 | -2.938% | 4 | 940 | -32.325% |
| 2026-06-02 | 14.9000 | 16.0000 | 11.9300 | 16.0000 | +1.911% | 269 | 904 | -34.313% |
| 2026-06-01 | 15.8000 | 15.8000 | 15.0000 | 15.7000 | +4.388% | 15 | 897 | -33.057% |
| 2026-05-29 | 15.0400 | 15.0400 | 15.0400 | 15.0400 | +2.313% | 4 | 891 | -30.120% |
| 2026-05-28 | 14.4000 | 14.7000 | 14.4000 | 14.7000 | +4.255% | 15 | 876 | -28.503% |
| 2026-05-27 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +0.714% | 2 | 874 | -25.461% |
| 2026-05-26 | 14.3000 | 14.3000 | 13.8000 | 14.0000 | +12.269% | 100 | 787 | -24.929% |
| 2026-05-22 | 12.4500 | 12.6000 | 12.4500 | 12.4700 | +10.354% | 28 | 787 | -15.718% |
| 2026-05-21 | 13.6300 | 13.6300 | 11.3000 | 11.3000 | -7.377% | 72 | 715 | -6.991% |
| 2026-05-20 | 11.0000 | 12.2000 | 10.9700 | 12.2000 | +14.339% | 12 | 708 | -13.852% |
| 2026-05-19 | 10.8000 | 11.2800 | 10.6700 | 10.6700 | -6.404% | 181 | 535 | -1.500% |
| 2026-05-18 | 11.8000 | 11.8200 | 11.0100 | 11.4000 | -13.636% | 156 | 381 | -7.807% |
| 2026-05-15 | 12.7200 | 13.3000 | 12.6300 | 13.2000 | -12.000% | 83 | 299 | -20.379% |
| 2026-05-14 | 14.5000 | 15.1000 | 14.5000 | 15.0000 | +33.929% | 39 | 204 | -29.933% |
| 2026-05-13 | 11.5000 | 11.5000 | 11.2000 | 11.2000 | -0.973% | 56 | 148 | -6.161% |
| 2026-05-12 | 11.3100 | 11.3100 | 11.3100 | 11.3100 | -2.918% | 1 | 147 | -7.073% |
| 2026-05-11 | 12.1500 | 12.1500 | 10.9000 | 11.6500 | +1.747% | 172 | 21 | -9.785% |
| 2026-05-08 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | +3.060% | 20 | 1 | -8.210% |
| 2026-05-07 | 11.1100 | 11.1100 | 11.1100 | 11.1100 | +4.026% | 1 | 2 | -5.401% |
| 2026-05-06 | 10.4000 | 10.6800 | 10.4000 | 10.6800 | 0.000% | 2 | 2 | -1.592% |