SPX281215C07800000
SPX Dec 15 2028 7800.00 Call
optionOPRA
EODOct 27, 2026
1,141.29USD+5.140%(+55.79)8Vol1,156OI
SPX281215C07800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 1,147.00 | 1,147.00 | 1,141.29 | 1,141.29 | +5.140% | 8 | 1,155 | 0.000% |
| 2026-10-22 | 1,093.20 | 1,093.20 | 1,085.50 | 1,085.50 | -7.805% | 8 | 1,154 | +5.140% |
| 2026-10-21 | 1,177.39 | 1,177.39 | 1,177.39 | 1,177.39 | +2.641% | 1 | 1,153 | -3.066% |
| 2026-10-20 | 1,165.35 | 1,165.35 | 1,147.09 | 1,147.09 | +1.377% | 10 | 1,149 | -0.506% |
| 2026-10-19 | 1,150.07 | 1,150.07 | 1,131.51 | 1,131.51 | +2.585% | 24 | 1,156 | +0.864% |
| 2026-10-16 | 1,106.20 | 1,106.20 | 1,103.00 | 1,103.00 | -9.293% | 10 | 1,156 | +3.471% |
| 2026-10-13 | 1,216.00 | 1,216.00 | 1,216.00 | 1,216.00 | -1.009% | 3 | 1,156 | -6.144% |
| 2026-10-09 | 1,218.30 | 1,228.39 | 1,218.30 | 1,228.39 | +1.579% | 329 | 874 | -7.091% |
| 2026-10-08 | 1,209.30 | 1,209.30 | 1,209.30 | 1,209.30 | +2.980% | 1 | 875 | -5.624% |
| 2026-09-23 | 1,174.30 | 1,174.30 | 1,174.30 | 1,174.30 | +8.056% | 1 | 874 | -2.811% |
| 2026-09-10 | 1,086.75 | 1,086.75 | 1,086.75 | 1,086.75 | -8.661% | 1 | 874 | +5.019% |
| 2026-08-28 | 1,189.80 | 1,189.80 | 1,189.80 | 1,189.80 | +3.724% | 1 | 874 | -4.077% |
| 2026-08-25 | 1,147.07 | 1,147.08 | 1,147.07 | 1,147.08 | -1.262% | 20 | 860 | -0.505% |
| 2026-08-21 | 1,161.74 | 1,161.74 | 1,161.74 | 1,161.74 | +0.262% | 1 | 860 | -1.760% |
| 2026-08-20 | 1,163.77 | 1,172.69 | 1,158.70 | 1,158.70 | -2.226% | 12 | 850 | -1.503% |
| 2026-08-19 | 1,192.93 | 1,192.93 | 1,185.08 | 1,185.08 | -4.204% | 7 | 853 | -3.695% |
| 2026-08-17 | 1,237.09 | 1,237.09 | 1,237.09 | 1,237.09 | +1.000% | 45 | 808 | -7.744% |
| 2026-08-12 | 1,225.59 | 1,225.59 | 1,224.84 | 1,224.84 | -1.265% | 4 | 810 | -6.821% |
| 2026-08-10 | 1,240.41 | 1,240.53 | 1,240.41 | 1,240.53 | +2.208% | 2 | 811 | -8.000% |
| 2026-08-06 | 1,213.73 | 1,213.73 | 1,213.73 | 1,213.73 | -0.261% | 1 | 811 | -5.968% |
| 2026-08-05 | 1,217.12 | 1,217.12 | 1,216.91 | 1,216.91 | -0.243% | 227 | 603 | -6.214% |
| 2026-08-04 | 1,219.88 | 1,219.88 | 1,219.88 | 1,219.88 | +11.700% | 5 | 598 | -6.442% |
| 2026-08-03 | 1,092.10 | 1,092.10 | 1,092.10 | 1,092.10 | +5.339% | 1 | 597 | +4.504% |
| 2026-07-24 | 1,036.75 | 1,036.75 | 1,036.75 | 1,036.75 | -3.827% | 1 | 597 | +10.083% |
| 2026-07-22 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | -2.211% | 1 | 596 | +5.871% |
| 2026-07-13 | 1,101.87 | 1,102.37 | 1,101.87 | 1,102.37 | +0.756% | 2 | 596 | +3.531% |
| 2026-07-06 | 1,094.10 | 1,094.10 | 1,094.10 | 1,094.10 | +1.650% | 1 | 596 | +4.313% |
| 2026-07-01 | 1,075.24 | 1,076.34 | 1,075.24 | 1,076.34 | +9.212% | 2 | 596 | +6.034% |
| 2026-06-25 | 984.93 | 985.55 | 984.93 | 985.55 | -4.328% | 2 | 596 | +15.802% |
| 2026-06-23 | 1,030.14 | 1,030.14 | 1,030.13 | 1,030.13 | -6.113% | 9 | 587 | +10.791% |
| 2026-06-18 | 1,088.87 | 1,097.20 | 1,087.10 | 1,097.20 | +2.718% | 9 | 585 | +4.018% |
| 2026-06-17 | 1,068.99 | 1,068.99 | 1,068.17 | 1,068.17 | -5.926% | 2 | 585 | +6.845% |
| 2026-06-15 | 1,135.46 | 1,135.46 | 1,135.46 | 1,135.46 | +17.057% | 2 | 583 | +0.513% |
| 2026-06-11 | 970.01 | 970.01 | 970.01 | 970.01 | -9.942% | 16 | 567 | +17.658% |
| 2026-06-05 | 1,119.41 | 1,119.41 | 1,076.02 | 1,077.10 | -6.290% | 6 | 567 | +5.960% |
| 2026-06-04 | 1,149.05 | 1,149.40 | 1,149.05 | 1,149.40 | -1.744% | 2 | 567 | -0.706% |
| 2026-06-02 | 1,171.30 | 1,171.30 | 1,169.80 | 1,169.80 | +0.689% | 16 | 568 | -2.437% |
| 2026-06-01 | 1,161.80 | 1,161.80 | 1,161.80 | 1,161.80 | +11.758% | 1 | 569 | -1.765% |
| 2026-05-21 | 1,039.57 | 1,039.57 | 1,039.57 | 1,039.57 | +9.410% | 1 | 573 | +9.785% |
| 2026-05-06 | 950.16 | 950.16 | 950.16 | 950.16 | +5.944% | 3 | 570 | +20.116% |
| 2026-05-05 | 896.85 | 896.85 | 896.85 | 896.85 | +7.159% | 1 | 569 | +27.255% |
| 2026-04-27 | 836.93 | 836.93 | 836.93 | 836.93 | +6.849% | 1 | 569 | +36.366% |
| 2026-04-21 | 787.21 | 787.21 | 783.28 | 783.28 | -2.284% | 2 | 569 | +45.707% |
| 2026-04-17 | 801.59 | 801.59 | 801.59 | 801.59 | +31.570% | 31 | 544 | +42.378% |
| 2026-04-08 | 609.25 | 609.25 | 609.25 | 609.25 | +9.224% | 25 | 553 | +87.327% |
| 2026-03-18 | 565.90 | 565.90 | 557.80 | 557.80 | -5.302% | 7 | 553 | +104.606% |
| 2026-03-06 | 589.03 | 589.03 | 589.03 | 589.03 | -10.645% | 1 | 550 | +93.758% |
| 2026-02-24 | 659.80 | 659.80 | 659.20 | 659.20 | +2.039% | 4 | 549 | +73.133% |
| 2026-02-13 | 646.03 | 646.03 | 646.03 | 646.03 | -6.095% | 3 | 295 | +76.662% |
| 2026-02-06 | 687.10 | 687.96 | 687.10 | 687.96 | -8.029% | 2 | 295 | +65.895% |
| 2026-01-28 | 754.82 | 754.82 | 742.78 | 748.02 | +5.575% | 14 | 295 | +52.575% |
| 2026-01-09 | 708.52 | 708.52 | 708.52 | 708.52 | +1.638% | 1 | 282 | +61.081% |
| 2026-01-08 | 697.10 | 697.10 | 697.10 | 697.10 | +16.591% | 1 | 283 | +63.720% |
| 2025-12-17 | 632.20 | 632.20 | 596.60 | 597.90 | -12.926% | 44 | 282 | +90.883% |
| 2025-10-27 | 686.66 | 686.66 | 686.66 | 686.66 | +23.407% | 25 | 212 | +66.209% |
| 2025-09-25 | 556.42 | 556.42 | 556.42 | 556.42 | +28.237% | 1 | 212 | +105.113% |
| 2025-08-07 | 433.90 | 433.90 | 433.90 | 433.90 | +4.731% | 1 | 148 | +163.031% |
| 2025-08-05 | 414.30 | 414.30 | 414.30 | 414.30 | -3.336% | 1 | 147 | +175.474% |
| 2025-08-04 | 428.60 | 428.60 | 428.60 | 428.60 | +22.426% | 1 | 146 | +166.283% |
| 2025-06-24 | 350.09 | 350.09 | 350.09 | 350.09 | +40.825% | 1 | 57 | +225.999% |
| 2025-05-08 | 248.60 | 248.60 | 248.60 | 248.60 | -32.249% | 5 | 55 | +359.087% |
| 2025-01-14 | 366.93 | 366.93 | 366.93 | 366.93 | -19.970% | 2 | 50 | +211.038% |
| 2024-12-12 | 458.49 | 458.49 | 457.73 | 458.49 | -1.812% | 114 | 52 | +148.924% |
| 2024-12-05 | 466.95 | 466.95 | 466.95 | 466.95 | +87.530% | 2 | 7 | +144.414% |
| 2024-08-26 | 249.00 | 249.00 | 249.00 | 249.00 | 0.000% | 10 | 5 | +358.349% |