SPX281215C08800000
SPX Dec 15 2028 8800.00 Call
optionOPRA
EODOct 28, 2026
607.99USD+1.279%(+7.68)26Vol1,118OI
SPX281215C08800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 611.47 | 611.47 | 607.99 | 607.99 | +1.279% | 26 | 1,103 | 0.000% |
| 2026-10-27 | 600.31 | 600.31 | 600.31 | 600.31 | +5.780% | 1 | 1,103 | +1.279% |
| 2026-10-22 | 567.95 | 567.95 | 567.51 | 567.51 | -6.845% | 2 | 1,103 | +7.133% |
| 2026-10-20 | 609.21 | 609.21 | 609.21 | 609.21 | +1.499% | 1 | 1,102 | -0.200% |
| 2026-10-19 | 600.11 | 600.21 | 600.11 | 600.21 | -3.001% | 2 | 1,102 | +1.296% |
| 2026-10-15 | 615.00 | 618.78 | 612.61 | 618.78 | +1.828% | 4 | 1,102 | -1.744% |
| 2026-10-14 | 609.05 | 609.05 | 607.60 | 607.67 | -9.222% | 64 | 1,042 | +0.053% |
| 2026-10-13 | 671.53 | 671.53 | 664.59 | 669.40 | +0.450% | 81 | 1,042 | -9.174% |
| 2026-10-12 | 670.72 | 670.72 | 666.00 | 666.40 | -1.942% | 5 | 1,041 | -8.765% |
| 2026-10-09 | 673.79 | 679.60 | 673.46 | 679.60 | +2.960% | 7 | 1,040 | -10.537% |
| 2026-10-08 | 660.06 | 660.06 | 660.06 | 660.06 | -2.039% | 1 | 1,040 | -7.889% |
| 2026-10-07 | 661.16 | 673.90 | 660.60 | 673.80 | -2.358% | 6 | 1,040 | -9.767% |
| 2026-10-06 | 690.69 | 690.72 | 690.05 | 690.07 | +3.796% | 5 | 1,040 | -11.894% |
| 2026-10-05 | 645.85 | 674.05 | 645.68 | 664.83 | +4.594% | 11 | 1,040 | -8.550% |
| 2026-10-02 | 643.90 | 646.50 | 635.63 | 635.63 | +8.113% | 104 | 1,020 | -4.348% |
| 2026-10-01 | 587.98 | 587.98 | 587.93 | 587.93 | -5.643% | 2 | 1,020 | +3.412% |
| 2026-09-30 | 618.35 | 623.28 | 617.91 | 623.09 | +2.565% | 4 | 1,020 | -2.423% |
| 2026-09-29 | 614.39 | 614.39 | 603.49 | 607.51 | -3.436% | 6 | 1,020 | +0.079% |
| 2026-09-28 | 618.48 | 629.13 | 618.48 | 629.13 | -2.960% | 4 | 1,019 | -3.360% |
| 2026-09-25 | 630.71 | 648.32 | 630.71 | 648.32 | +1.977% | 84 | 978 | -6.221% |
| 2026-09-24 | 635.78 | 636.32 | 635.71 | 635.75 | -2.013% | 156 | 900 | -4.366% |
| 2026-09-23 | 648.90 | 648.90 | 648.81 | 648.81 | +12.516% | 2 | 899 | -6.292% |
| 2026-09-18 | 576.64 | 576.64 | 576.64 | 576.64 | -0.919% | 1 | 899 | +5.437% |
| 2026-09-17 | 572.00 | 582.63 | 572.00 | 581.99 | +2.184% | 9 | 898 | +4.467% |
| 2026-09-16 | 570.00 | 570.00 | 569.45 | 569.55 | -0.968% | 3 | 899 | +6.749% |
| 2026-09-14 | 575.12 | 575.12 | 575.12 | 575.12 | -4.422% | 1 | 899 | +5.715% |
| 2026-09-11 | 606.32 | 608.62 | 601.54 | 601.73 | +5.804% | 4 | 899 | +1.040% |
| 2026-09-10 | 568.09 | 568.72 | 568.09 | 568.72 | -3.945% | 2 | 898 | +6.905% |
| 2026-09-09 | 592.25 | 592.25 | 592.08 | 592.08 | -2.471% | 2 | 898 | +2.687% |
| 2026-09-08 | 607.23 | 607.23 | 607.08 | 607.08 | -0.707% | 2 | 897 | +0.150% |
| 2026-09-02 | 609.60 | 612.20 | 609.60 | 611.40 | +4.292% | 71 | 826 | -0.558% |
| 2026-09-01 | 596.90 | 596.90 | 586.24 | 586.24 | -7.268% | 4 | 826 | +3.710% |
| 2026-08-31 | 633.39 | 633.39 | 632.19 | 632.19 | -2.830% | 2 | 825 | -3.828% |
| 2026-08-28 | 672.62 | 672.62 | 650.60 | 650.60 | -0.573% | 4 | 823 | -6.549% |
| 2026-08-27 | 656.84 | 662.60 | 651.78 | 654.35 | -5.587% | 84 | 819 | -7.085% |
| 2026-08-10 | 700.06 | 700.16 | 693.07 | 693.07 | +0.160% | 6 | 802 | -12.276% |
| 2026-08-07 | 691.96 | 691.96 | 691.96 | 691.96 | +17.817% | 1 | 802 | -12.135% |
| 2026-08-03 | 587.32 | 587.32 | 587.32 | 587.32 | +3.870% | 10 | 802 | +3.519% |
| 2026-07-20 | 565.44 | 565.44 | 565.44 | 565.44 | -7.475% | 50 | 819 | +7.525% |
| 2026-07-10 | 610.45 | 611.12 | 610.45 | 611.12 | +3.886% | 2 | 819 | -0.512% |
| 2026-07-09 | 588.26 | 588.26 | 588.26 | 588.26 | +5.404% | 2 | 817 | +3.354% |
| 2026-07-08 | 558.10 | 558.10 | 558.10 | 558.10 | +11.799% | 35 | 817 | +8.939% |
| 2026-06-26 | 499.20 | 499.20 | 499.20 | 499.20 | -2.445% | 10 | 817 | +21.793% |
| 2026-06-25 | 517.82 | 517.82 | 511.71 | 511.71 | -15.537% | 2 | 817 | +18.815% |
| 2026-06-16 | 605.84 | 605.84 | 605.84 | 605.84 | +13.668% | 20 | 807 | +0.355% |
| 2026-06-10 | 532.99 | 532.99 | 532.99 | 532.99 | -0.858% | 26 | 694 | +14.072% |
| 2026-06-09 | 509.00 | 537.60 | 509.00 | 537.60 | -14.626% | 64 | 644 | +13.093% |
| 2026-06-03 | 630.70 | 630.70 | 629.40 | 629.70 | -1.720% | 5 | 644 | -3.448% |
| 2026-06-01 | 640.72 | 640.72 | 640.72 | 640.72 | +2.630% | 1 | 645 | -5.108% |
| 2026-05-29 | 624.30 | 624.30 | 624.30 | 624.30 | +4.687% | 1 | 646 | -2.613% |
| 2026-05-27 | 596.35 | 596.35 | 596.35 | 596.35 | +1.401% | 10 | 636 | +1.952% |
| 2026-05-26 | 588.11 | 588.11 | 588.11 | 588.11 | +8.407% | 32 | 604 | +3.380% |
| 2026-05-20 | 542.50 | 542.50 | 542.50 | 542.50 | -2.428% | 39 | 565 | +12.072% |
| 2026-05-15 | 556.00 | 556.00 | 556.00 | 556.00 | +2.784% | 5 | 570 | +9.351% |
| 2026-05-13 | 562.00 | 562.00 | 540.94 | 540.94 | +41.979% | 3 | 569 | +12.395% |
| 2026-04-28 | 381.00 | 381.00 | 381.00 | 381.00 | -3.749% | 1 | 569 | +59.577% |
| 2026-04-27 | 394.70 | 395.84 | 393.00 | 395.84 | +6.409% | 91 | 570 | +53.595% |
| 2026-04-22 | 372.00 | 372.00 | 372.00 | 372.00 | +2.299% | 1 | 505 | +63.438% |
| 2026-04-20 | 367.29 | 367.29 | 363.64 | 363.64 | -3.375% | 68 | 505 | +67.196% |
| 2026-04-17 | 362.95 | 376.43 | 362.95 | 376.34 | +14.643% | 9 | 454 | +61.553% |
| 2026-04-15 | 317.33 | 328.27 | 317.33 | 328.27 | +6.894% | 6 | 454 | +85.210% |
| 2026-04-14 | 283.29 | 307.10 | 283.29 | 307.10 | +11.019% | 12 | 455 | +97.978% |
| 2026-04-13 | 266.33 | 276.62 | 266.33 | 276.62 | +5.818% | 8 | 455 | +119.792% |
| 2026-04-10 | 261.50 | 261.50 | 261.41 | 261.41 | +1.044% | 4 | 455 | +132.581% |
| 2026-04-09 | 251.13 | 258.71 | 251.13 | 258.71 | +3.687% | 4 | 455 | +135.008% |
| 2026-04-08 | 246.04 | 249.51 | 246.04 | 249.51 | +9.820% | 6 | 455 | +143.674% |
| 2026-03-23 | 225.36 | 228.60 | 225.36 | 227.20 | +13.102% | 3 | 454 | +167.601% |
| 2026-03-20 | 200.88 | 200.88 | 200.88 | 200.88 | -11.740% | 1 | 452 | +202.663% |
| 2026-03-18 | 228.60 | 230.60 | 227.60 | 227.60 | -20.308% | 12 | 452 | +167.131% |
| 2026-02-24 | 285.70 | 285.70 | 285.60 | 285.60 | +3.855% | 3 | 455 | +112.882% |
| 2026-02-13 | 275.00 | 275.00 | 275.00 | 275.00 | -4.943% | 3 | 449 | +121.087% |
| 2026-02-12 | 289.80 | 289.80 | 288.00 | 289.30 | -9.565% | 4 | 449 | +110.159% |
| 2026-02-11 | 317.10 | 320.60 | 317.10 | 319.90 | +17.827% | 10 | 448 | +90.056% |
| 2026-02-05 | 271.50 | 271.50 | 271.50 | 271.50 | -17.251% | 1 | 442 | +123.937% |
| 2026-01-26 | 328.40 | 328.80 | 328.10 | 328.10 | +3.790% | 25 | 372 | +85.306% |
| 2026-01-23 | 316.12 | 316.12 | 316.12 | 316.12 | -2.432% | 1 | 347 | +92.329% |
| 2026-01-22 | 324.00 | 324.00 | 324.00 | 324.00 | -3.341% | 1 | 347 | +87.651% |
| 2026-01-15 | 335.20 | 335.20 | 335.20 | 335.20 | +2.009% | 2 | 346 | +81.381% |
| 2026-01-09 | 325.80 | 328.60 | 325.50 | 328.60 | +4.400% | 4 | 346 | +85.024% |
| 2025-12-11 | 314.75 | 314.75 | 314.75 | 314.75 | +17.012% | 1 | 244 | +93.166% |
| 2025-11-17 | 268.99 | 268.99 | 268.99 | 268.99 | -11.746% | 2 | 243 | +126.027% |
| 2025-11-04 | 304.79 | 304.79 | 304.79 | 304.79 | +1.178% | 2 | 193 | +99.478% |
| 2025-10-27 | 301.24 | 301.24 | 301.24 | 301.24 | +94.198% | 1 | 178 | +101.829% |
| 2025-07-02 | 155.12 | 155.12 | 155.12 | 155.12 | +1.718% | 2 | 178 | +291.948% |
| 2025-06-30 | 152.50 | 152.50 | 152.50 | 152.50 | +21.128% | 1 | 176 | +298.682% |
| 2025-06-16 | 125.90 | 125.90 | 125.90 | 125.90 | +4.481% | 1 | 175 | +382.915% |
| 2025-06-13 | 120.50 | 120.50 | 120.50 | 120.50 | +12.093% | 20 | 176 | +404.556% |
| 2025-05-22 | 107.50 | 107.50 | 107.50 | 107.50 | -17.116% | 10 | 167 | +465.572% |
| 2025-05-16 | 129.70 | 129.70 | 129.70 | 129.70 | +8.536% | 20 | 157 | +368.766% |
| 2025-05-15 | 119.50 | 119.50 | 119.50 | 119.50 | +94.309% | 10 | 147 | +408.778% |
| 2025-04-16 | 61.50 | 61.50 | 61.50 | 61.50 | +7.143% | 5 | 137 | +888.602% |
| 2025-04-10 | 57.40 | 57.40 | 57.40 | 57.40 | +51.053% | 1 | 137 | +959.216% |
| 2025-04-07 | 34.20 | 38.00 | 33.30 | 38.00 | -80.563% | 62 | 137 | +1499.974% |
| 2025-02-20 | 195.50 | 195.50 | 195.50 | 195.50 | +1.770% | 1 | 81 | +210.992% |
| 2025-02-06 | 192.10 | 192.10 | 192.10 | 192.10 | -7.689% | 5 | 82 | +216.497% |
| 2025-01-31 | 208.10 | 208.10 | 208.10 | 208.10 | +7.545% | 10 | 77 | +192.162% |
| 2025-01-29 | 193.50 | 193.50 | 193.50 | 193.50 | -0.309% | 10 | 77 | +214.207% |
| 2024-12-04 | 194.10 | 194.10 | 194.10 | 194.10 | +8.557% | 1 | 77 | +213.235% |
| 2024-11-27 | 178.80 | 178.80 | 178.80 | 178.80 | +12.594% | 2 | 77 | +240.039% |
| 2024-11-19 | 158.80 | 158.80 | 158.80 | 158.80 | +32.003% | 18 | 0 | +282.865% |
| 2024-11-04 | 120.30 | 120.30 | 120.30 | 120.30 | -16.050% | 2 | 0 | +405.395% |
| 2024-10-22 | 143.30 | 143.30 | 143.30 | 143.30 | +12.128% | 14 | 0 | +324.278% |
| 2024-07-10 | 127.80 | 127.80 | 127.80 | 127.80 | +1.606% | 20 | 0 | +375.736% |
| 2024-07-09 | 125.49 | 125.96 | 125.22 | 125.78 | +2.527% | 40 | 0 | +383.376% |
| 2024-07-05 | 122.68 | 122.68 | 122.68 | 122.68 | +7.023% | 300 | 0 | +395.590% |
| 2024-07-01 | 114.63 | 114.63 | 114.63 | 114.63 | +12.382% | 2 | 0 | +430.393% |
| 2024-06-10 | 102.00 | 102.00 | 102.00 | 102.00 | +20.000% | 2 | 0 | +496.069% |
| 2024-06-03 | 85.00 | 85.00 | 85.00 | 85.00 | -14.141% | 2 | 0 | +615.282% |
| 2024-05-23 | 99.00 | 99.00 | 99.00 | 99.00 | -3.883% | 2 | 0 | +514.131% |
| 2024-05-21 | 103.00 | 103.00 | 103.00 | 103.00 | +17.045% | 2 | 0 | +490.282% |
| 2024-05-09 | 88.00 | 88.00 | 88.00 | 88.00 | -17.169% | 2 | 0 | +590.898% |
| 2024-03-28 | 106.24 | 106.24 | 106.24 | 106.24 | +47.556% | 2 | 0 | +472.280% |
| 2024-02-27 | 72.00 | 72.00 | 72.00 | 72.00 | -3.239% | 1 | 0 | +744.431% |
| 2024-02-23 | 74.41 | 74.41 | 74.41 | 74.41 | +17.644% | 30 | 0 | +717.081% |
| 2024-02-07 | 63.25 | 63.25 | 63.25 | 63.25 | +27.494% | 1 | 0 | +861.249% |
| 2024-01-19 | 49.61 | 49.61 | 49.61 | 49.61 | +121.572% | 10 | 0 | +1125.539% |
| 2023-10-23 | 33.79 | 33.79 | 22.39 | 22.39 | -45.457% | 10 | 0 | +2615.453% |
| 2023-10-13 | 41.05 | 41.05 | 41.05 | 41.05 | +26.502% | 10 | 0 | +1381.096% |
| 2023-10-03 | 32.45 | 32.45 | 32.45 | 32.45 | 0.000% | 1 | 0 | +1773.621% |