SPX281215C08200000
SPX Dec 15 2028 8200.00 Call
optionOPRA
EODOct 22, 2026
860.76USD-4.372%(-39.35)2Vol892OI
SPX281215C08200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 861.05 | 861.05 | 860.76 | 860.76 | -4.372% | 2 | 823 | 0.000% |
| 2026-10-19 | 900.36 | 900.36 | 900.11 | 900.11 | -2.425% | 2 | 824 | -4.372% |
| 2026-10-15 | 922.68 | 922.68 | 922.48 | 922.48 | -5.560% | 2 | 824 | -6.691% |
| 2026-10-13 | 977.09 | 977.10 | 976.61 | 976.79 | -0.599% | 74 | 804 | -11.879% |
| 2026-10-12 | 982.82 | 982.82 | 982.68 | 982.68 | -0.277% | 2 | 803 | -12.407% |
| 2026-10-09 | 985.59 | 985.59 | 985.41 | 985.41 | -0.009% | 2 | 802 | -12.650% |
| 2026-10-07 | 968.81 | 985.50 | 968.55 | 985.50 | +0.505% | 4 | 802 | -12.658% |
| 2026-10-05 | 950.85 | 980.55 | 950.85 | 980.55 | +11.233% | 6 | 803 | -12.217% |
| 2026-10-01 | 881.08 | 881.53 | 881.08 | 881.53 | -4.125% | 2 | 803 | -2.356% |
| 2026-09-30 | 919.60 | 919.60 | 919.46 | 919.46 | +1.395% | 2 | 803 | -6.384% |
| 2026-09-29 | 914.29 | 914.29 | 901.34 | 906.81 | -1.332% | 13 | 809 | -5.078% |
| 2026-09-28 | 919.03 | 919.05 | 919.03 | 919.05 | -2.586% | 2 | 808 | -6.342% |
| 2026-09-25 | 932.56 | 943.45 | 932.45 | 943.45 | +0.581% | 82 | 787 | -8.765% |
| 2026-09-24 | 938.63 | 938.76 | 938.00 | 938.00 | -1.632% | 156 | 788 | -8.235% |
| 2026-09-23 | 953.60 | 953.60 | 953.56 | 953.56 | +8.648% | 2 | 789 | -9.732% |
| 2026-09-17 | 877.45 | 877.66 | 877.45 | 877.66 | +1.882% | 6 | 786 | -1.926% |
| 2026-09-16 | 861.80 | 861.80 | 861.45 | 861.45 | -4.063% | 2 | 786 | -0.080% |
| 2026-09-11 | 898.09 | 898.09 | 897.93 | 897.93 | +4.810% | 2 | 786 | -4.140% |
| 2026-09-10 | 855.29 | 856.72 | 855.29 | 856.72 | -3.313% | 2 | 787 | +0.472% |
| 2026-09-09 | 886.00 | 886.08 | 886.00 | 886.08 | -2.023% | 2 | 786 | -2.858% |
| 2026-09-08 | 903.83 | 904.38 | 903.83 | 904.38 | +2.953% | 2 | 786 | -4.823% |
| 2026-09-01 | 889.80 | 889.80 | 878.19 | 878.44 | -5.518% | 4 | 785 | -2.013% |
| 2026-08-31 | 931.34 | 931.34 | 929.74 | 929.74 | -2.230% | 2 | 786 | -7.419% |
| 2026-08-28 | 976.22 | 976.72 | 950.95 | 950.95 | -0.466% | 4 | 787 | -9.484% |
| 2026-08-27 | 959.24 | 965.15 | 952.68 | 955.40 | +2.621% | 87 | 750 | -9.906% |
| 2026-08-26 | 931.00 | 931.00 | 931.00 | 931.00 | -2.910% | 7 | 743 | -7.545% |
| 2026-08-19 | 973.76 | 975.84 | 955.90 | 958.90 | -6.001% | 16 | 751 | -10.235% |
| 2026-08-13 | 1,019.36 | 1,020.12 | 1,019.36 | 1,020.12 | +5.290% | 4 | 753 | -15.622% |
| 2026-08-06 | 970.36 | 970.36 | 968.81 | 968.87 | -1.760% | 6 | 756 | -11.158% |
| 2026-08-05 | 986.23 | 986.23 | 986.23 | 986.23 | +11.654% | 1 | 757 | -12.722% |
| 2026-08-03 | 879.18 | 883.91 | 879.18 | 883.29 | +12.093% | 3 | 759 | -2.551% |
| 2026-07-30 | 784.87 | 788.00 | 784.87 | 788.00 | +1.574% | 6 | 758 | +9.234% |
| 2026-07-29 | 777.09 | 777.09 | 775.79 | 775.79 | -8.823% | 2 | 756 | +10.953% |
| 2026-07-21 | 850.86 | 850.86 | 850.86 | 850.86 | -3.352% | 1 | 766 | +1.164% |
| 2026-07-13 | 879.92 | 880.37 | 879.92 | 880.37 | +6.486% | 2 | 767 | -2.227% |
| 2026-07-08 | 826.75 | 826.75 | 826.75 | 826.75 | +2.435% | 1 | 766 | +4.114% |
| 2026-06-29 | 810.90 | 810.90 | 806.30 | 807.10 | +3.025% | 15 | 751 | +6.648% |
| 2026-06-26 | 783.40 | 783.40 | 783.40 | 783.40 | -14.246% | 1 | 751 | +9.875% |
| 2026-06-04 | 913.54 | 913.54 | 913.54 | 913.54 | -0.616% | 1 | 751 | -5.778% |
| 2026-06-03 | 918.20 | 919.20 | 917.90 | 919.20 | +17.009% | 6 | 752 | -6.358% |
| 2026-05-19 | 785.58 | 785.58 | 785.58 | 785.58 | -2.787% | 4 | 752 | +9.570% |
| 2026-05-13 | 808.10 | 808.10 | 808.10 | 808.10 | +2.269% | 3 | 752 | +6.517% |
| 2026-05-12 | 790.17 | 790.17 | 790.17 | 790.17 | +3.363% | 80 | 768 | +8.934% |
| 2026-05-07 | 764.46 | 764.46 | 764.46 | 764.46 | +1.347% | 1 | 769 | +12.597% |
| 2026-05-06 | 758.10 | 758.10 | 753.80 | 754.30 | +13.912% | 145 | 724 | +14.114% |
| 2026-05-04 | 662.18 | 662.18 | 662.18 | 662.18 | +62.858% | 75 | 666 | +29.989% |
| 2026-03-18 | 404.80 | 406.60 | 403.60 | 406.60 | -3.672% | 25 | 595 | +111.697% |
| 2026-03-17 | 423.60 | 423.90 | 422.10 | 422.10 | -6.821% | 21 | 580 | +103.923% |
| 2026-03-05 | 453.00 | 453.00 | 453.00 | 453.00 | -6.713% | 1 | 559 | +90.013% |
| 2026-02-24 | 485.80 | 485.80 | 485.60 | 485.60 | +3.761% | 3 | 558 | +77.257% |
| 2026-02-23 | 470.10 | 470.10 | 468.00 | 468.00 | -13.478% | 5 | 555 | +83.923% |
| 2026-02-09 | 541.20 | 542.00 | 540.90 | 540.90 | +3.397% | 6 | 550 | +59.135% |
| 2026-01-23 | 529.35 | 529.35 | 523.13 | 523.13 | -2.456% | 2 | 550 | +64.540% |
| 2026-01-22 | 536.30 | 536.30 | 536.30 | 536.30 | -2.915% | 1 | 550 | +60.500% |
| 2026-01-15 | 551.90 | 552.40 | 551.70 | 552.40 | +0.440% | 9 | 550 | +55.822% |
| 2026-01-12 | 549.98 | 549.98 | 549.98 | 549.98 | +1.716% | 50 | 550 | +56.508% |
| 2026-01-09 | 536.90 | 540.70 | 536.90 | 540.70 | +21.604% | 5 | 500 | +59.194% |
| 2025-12-17 | 444.64 | 444.64 | 444.64 | 444.64 | -14.958% | 155 | 500 | +93.586% |
| 2025-11-04 | 522.85 | 522.85 | 522.85 | 522.85 | +20.002% | 160 | 376 | +64.628% |
| 2025-10-16 | 435.70 | 435.70 | 435.70 | 435.70 | -7.675% | 1 | 333 | +97.558% |
| 2025-10-10 | 471.92 | 471.92 | 471.92 | 471.92 | +16.082% | 1 | 333 | +82.395% |
| 2025-09-26 | 406.54 | 406.54 | 406.54 | 406.54 | -4.061% | 1 | 332 | +111.728% |
| 2025-09-22 | 423.75 | 423.75 | 423.75 | 423.75 | +3.988% | 6 | 332 | +103.129% |
| 2025-09-19 | 407.50 | 407.50 | 407.50 | 407.50 | +5.543% | 50 | 331 | +111.229% |
| 2025-09-15 | 386.00 | 386.10 | 386.00 | 386.10 | +13.559% | 150 | 281 | +122.937% |
| 2025-08-18 | 340.00 | 340.00 | 340.00 | 340.00 | +7.585% | 1 | 131 | +153.165% |
| 2025-08-08 | 316.03 | 316.03 | 316.03 | 316.03 | +29.786% | 100 | 130 | +172.367% |
| 2025-06-26 | 243.50 | 243.50 | 243.50 | 243.50 | +1.798% | 2 | 30 | +253.495% |
| 2025-06-10 | 239.20 | 239.20 | 239.20 | 239.20 | +84.000% | 5 | 17 | +259.849% |
| 2025-04-28 | 130.00 | 130.00 | 130.00 | 130.00 | +13.240% | 2 | 12 | +562.123% |
| 2025-04-16 | 114.80 | 114.80 | 114.80 | 114.80 | -32.471% | 5 | 10 | +649.791% |
| 2024-08-26 | 170.00 | 170.00 | 170.00 | 170.00 | 0.000% | 10 | 5 | +406.329% |