SPX281215C08400000
SPX Dec 15 2028 8400.00 Call
optionOPRA
EODOct 22, 2026
753.80USD-9.508%(-79.20)1Vol1,594OI
SPX281215C08400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 753.80 | 753.80 | 753.80 | 753.80 | -9.508% | 1 | 1,594 | 0.000% |
| 2026-10-21 | 833.00 | 833.00 | 833.00 | 833.00 | +3.393% | 1 | 1,594 | -9.508% |
| 2026-10-14 | 805.68 | 805.68 | 805.66 | 805.66 | +0.695% | 2 | 1,592 | -6.437% |
| 2026-09-29 | 800.10 | 800.10 | 800.10 | 800.10 | -0.869% | 4 | 1,582 | -5.787% |
| 2026-09-28 | 807.11 | 807.11 | 807.11 | 807.11 | -6.368% | 26 | 1,592 | -6.605% |
| 2026-09-21 | 861.00 | 862.00 | 861.00 | 862.00 | +9.348% | 350 | 1,592 | -12.552% |
| 2026-09-02 | 789.74 | 789.74 | 788.31 | 788.31 | -6.982% | 2 | 1,542 | -4.378% |
| 2026-08-19 | 853.48 | 853.48 | 847.48 | 847.48 | -4.087% | 6 | 1,542 | -11.054% |
| 2026-08-12 | 883.53 | 883.59 | 883.53 | 883.59 | +18.396% | 2 | 1,542 | -14.689% |
| 2026-08-03 | 746.30 | 746.30 | 746.30 | 746.30 | +2.769% | 1 | 1,542 | +1.005% |
| 2026-07-20 | 728.82 | 730.50 | 724.40 | 726.19 | -8.383% | 36 | 1,507 | +3.802% |
| 2026-07-15 | 792.64 | 792.64 | 792.64 | 792.64 | +1.795% | 1 | 1,508 | -4.900% |
| 2026-07-14 | 778.66 | 778.66 | 778.66 | 778.66 | -2.643% | 1 | 1,507 | -3.193% |
| 2026-06-22 | 799.80 | 799.80 | 799.80 | 799.80 | +2.776% | 1 | 1,307 | -5.751% |
| 2026-06-17 | 778.30 | 778.30 | 775.90 | 778.20 | -4.527% | 62 | 1,269 | -3.135% |
| 2026-06-03 | 815.50 | 816.40 | 815.10 | 815.10 | +6.872% | 6 | 1,269 | -7.521% |
| 2026-05-22 | 762.69 | 762.69 | 762.69 | 762.69 | +4.184% | 25 | 1,244 | -1.166% |
| 2026-05-21 | 730.98 | 732.59 | 730.98 | 732.06 | +2.029% | 50 | 1,194 | +2.970% |
| 2026-05-20 | 718.78 | 718.78 | 717.50 | 717.50 | -7.705% | 55 | 1,142 | +5.059% |
| 2026-05-14 | 776.90 | 777.40 | 776.90 | 777.40 | +5.228% | 12 | 1,130 | -3.036% |
| 2026-05-13 | 738.29 | 738.78 | 738.29 | 738.78 | +6.683% | 3 | 1,130 | +2.033% |
| 2026-05-12 | 677.20 | 692.50 | 677.20 | 692.50 | -1.363% | 6 | 1,133 | +8.852% |
| 2026-05-11 | 682.34 | 702.07 | 682.34 | 702.07 | +3.155% | 102 | 1,033 | +7.368% |
| 2026-05-08 | 680.60 | 680.60 | 680.60 | 680.60 | +2.762% | 1 | 1,033 | +10.755% |
| 2026-05-07 | 661.51 | 662.31 | 661.51 | 662.31 | +8.866% | 2 | 1,033 | +13.814% |
| 2026-05-05 | 608.60 | 608.60 | 608.37 | 608.37 | +3.517% | 2 | 1,033 | +23.905% |
| 2026-05-01 | 585.77 | 587.70 | 585.77 | 587.70 | +88.547% | 10 | 1,033 | +28.263% |
| 2026-04-01 | 306.00 | 313.00 | 306.00 | 311.70 | +23.202% | 30 | 833 | +141.835% |
| 2026-03-30 | 251.95 | 253.00 | 251.95 | 253.00 | -9.058% | 2 | 822 | +197.945% |
| 2026-03-27 | 277.10 | 278.20 | 275.90 | 278.20 | -7.847% | 29 | 824 | +170.956% |
| 2026-03-26 | 301.89 | 301.89 | 301.89 | 301.89 | -10.232% | 7 | 834 | +149.694% |
| 2026-03-18 | 339.90 | 340.20 | 336.30 | 336.30 | -5.000% | 25 | 827 | +124.145% |
| 2026-03-17 | 355.50 | 355.50 | 354.00 | 354.00 | +1.783% | 19 | 831 | +112.938% |
| 2026-03-16 | 351.70 | 351.80 | 347.80 | 347.80 | -12.679% | 47 | 822 | +116.734% |
| 2026-02-27 | 392.80 | 398.40 | 392.80 | 398.30 | -3.161% | 4 | 822 | +89.254% |
| 2026-02-24 | 411.50 | 411.50 | 411.30 | 411.30 | +4.021% | 3 | 822 | +83.273% |
| 2026-02-23 | 394.50 | 396.60 | 391.14 | 395.40 | -1.347% | 10 | 822 | +90.642% |
| 2026-02-19 | 400.80 | 400.80 | 400.80 | 400.80 | -3.746% | 5 | 820 | +88.074% |
| 2026-02-12 | 416.40 | 416.40 | 416.40 | 416.40 | -10.548% | 1 | 820 | +81.028% |
| 2026-02-09 | 465.30 | 465.50 | 465.30 | 465.50 | +1.141% | 4 | 820 | +61.933% |
| 2026-02-02 | 460.25 | 460.25 | 460.25 | 460.25 | +0.557% | 1 | 816 | +63.781% |
| 2026-01-22 | 457.70 | 457.70 | 457.70 | 457.70 | -1.549% | 1 | 786 | +64.693% |
| 2026-01-15 | 471.50 | 472.10 | 463.50 | 464.90 | +0.628% | 20 | 785 | +62.142% |
| 2026-01-09 | 457.80 | 462.00 | 457.80 | 462.00 | +4.950% | 105 | 765 | +63.160% |
| 2025-12-26 | 440.21 | 440.21 | 440.21 | 440.21 | -5.421% | 10 | 577 | +71.236% |
| 2025-11-12 | 470.79 | 470.84 | 465.44 | 465.44 | +1.667% | 23 | 325 | +61.954% |
| 2025-11-11 | 445.20 | 457.81 | 445.20 | 457.81 | +44.056% | 10 | 325 | +64.653% |
| 2025-09-12 | 318.30 | 318.30 | 317.80 | 317.80 | +20.525% | 28 | 325 | +137.193% |
| 2025-07-17 | 263.68 | 263.68 | 263.68 | 263.68 | +7.836% | 1 | 297 | +185.877% |
| 2025-07-09 | 244.52 | 244.52 | 244.52 | 244.52 | -1.040% | 1 | 297 | +208.277% |
| 2025-07-07 | 247.09 | 247.09 | 247.09 | 247.09 | +35.689% | 1 | 297 | +205.071% |
| 2025-05-16 | 182.10 | 182.10 | 182.10 | 182.10 | +38.584% | 14 | 296 | +313.948% |
| 2025-05-07 | 131.40 | 131.40 | 131.40 | 131.40 | +43.293% | 5 | 295 | +473.668% |
| 2025-04-09 | 91.70 | 91.70 | 91.70 | 91.70 | -65.643% | 1 | 295 | +722.028% |
| 2025-02-07 | 266.50 | 266.90 | 266.50 | 266.90 | -2.652% | 10 | 270 | +182.428% |
| 2025-01-28 | 274.17 | 274.17 | 274.17 | 274.17 | +103.089% | 1 | 265 | +174.939% |
| 2024-08-19 | 135.00 | 135.00 | 135.00 | 135.00 | +57.105% | 10 | 266 | +458.370% |
| 2024-08-05 | 85.93 | 85.93 | 85.93 | 85.93 | -52.367% | 2 | 0 | +777.226% |
| 2024-07-08 | 180.40 | 180.40 | 180.40 | 180.40 | +7.381% | 4 | 0 | +317.849% |
| 2024-07-02 | 168.00 | 168.00 | 168.00 | 168.00 | +57.880% | 6 | 0 | +348.690% |
| 2024-02-23 | 106.41 | 106.41 | 106.41 | 106.41 | +53.528% | 30 | 0 | +608.392% |
| 2024-01-19 | 67.92 | 69.31 | 67.92 | 69.31 | +14.373% | 25 | 0 | +987.578% |
| 2023-12-12 | 60.60 | 60.60 | 60.60 | 60.60 | +11.152% | 185 | 0 | +1143.894% |
| 2023-11-29 | 54.52 | 54.52 | 54.52 | 54.52 | +36.847% | 185 | 0 | +1282.612% |
| 2023-10-23 | 51.09 | 51.09 | 39.84 | 39.84 | -26.277% | 10 | 0 | +1792.068% |
| 2023-09-21 | 54.04 | 54.04 | 54.04 | 54.04 | 0.000% | 1 | 0 | +1294.893% |