SPX281215C09000000
SPX Dec 15 2028 9000.00 Call
optionOPRA
EODOct 27, 2026
523.94USD+5.463%(+27.14)1Vol2,986OI
SPX281215C09000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 523.94 | 523.94 | 523.94 | 523.94 | +5.463% | 1 | 2,811 | 0.000% |
| 2026-10-26 | 501.30 | 501.30 | 496.80 | 496.80 | +2.075% | 2 | 2,811 | +5.463% |
| 2026-10-22 | 486.70 | 486.70 | 486.70 | 486.70 | -10.942% | 1 | 2,811 | +7.652% |
| 2026-10-21 | 547.90 | 552.12 | 546.50 | 546.50 | +5.543% | 108 | 2,811 | -4.128% |
| 2026-10-20 | 517.80 | 517.80 | 517.80 | 517.80 | +0.720% | 1 | 2,811 | +1.186% |
| 2026-10-19 | 514.10 | 514.10 | 514.10 | 514.10 | -2.452% | 4 | 2,813 | +1.914% |
| 2026-10-15 | 527.02 | 527.02 | 527.02 | 527.02 | +0.546% | 1 | 2,812 | -0.584% |
| 2026-10-14 | 523.81 | 524.16 | 523.81 | 524.16 | -8.905% | 2 | 2,812 | -0.042% |
| 2026-10-08 | 575.40 | 575.40 | 575.40 | 575.40 | -1.422% | 176 | 2,645 | -8.943% |
| 2026-10-07 | 583.70 | 583.70 | 583.70 | 583.70 | -2.489% | 4 | 2,643 | -10.238% |
| 2026-10-06 | 607.45 | 607.45 | 598.20 | 598.60 | +3.189% | 36 | 2,608 | -12.472% |
| 2026-10-05 | 580.10 | 580.10 | 580.10 | 580.10 | +3.438% | 1 | 2,608 | -9.681% |
| 2026-09-25 | 560.25 | 560.82 | 560.25 | 560.82 | +2.515% | 2 | 2,609 | -6.576% |
| 2026-09-24 | 554.54 | 554.54 | 547.06 | 547.06 | -1.431% | 7 | 2,607 | -4.226% |
| 2026-09-23 | 553.00 | 555.00 | 553.00 | 555.00 | -2.972% | 2 | 2,607 | -5.596% |
| 2026-09-21 | 570.63 | 572.00 | 570.63 | 572.00 | +15.963% | 6 | 2,631 | -8.402% |
| 2026-09-18 | 492.77 | 493.26 | 492.77 | 493.26 | -1.150% | 2 | 2,631 | +6.220% |
| 2026-09-17 | 490.00 | 499.00 | 490.00 | 499.00 | -3.257% | 501 | 2,281 | +4.998% |
| 2026-09-02 | 516.70 | 516.70 | 515.80 | 515.80 | -3.408% | 60 | 2,221 | +1.578% |
| 2026-08-31 | 540.86 | 541.14 | 534.00 | 534.00 | -5.319% | 10 | 2,228 | -1.884% |
| 2026-08-28 | 564.00 | 564.40 | 564.00 | 564.00 | +5.995% | 4 | 2,226 | -7.103% |
| 2026-08-24 | 532.10 | 532.10 | 532.10 | 532.10 | -9.120% | 4 | 2,226 | -1.534% |
| 2026-08-19 | 574.66 | 585.50 | 574.66 | 585.50 | -5.974% | 3 | 2,226 | -10.514% |
| 2026-08-13 | 624.70 | 624.70 | 622.70 | 622.70 | +4.943% | 50 | 2,179 | -15.860% |
| 2026-08-12 | 597.53 | 598.43 | 593.37 | 593.37 | +0.281% | 4 | 2,180 | -11.701% |
| 2026-08-11 | 591.11 | 591.71 | 591.11 | 591.71 | -2.027% | 2 | 2,180 | -11.453% |
| 2026-08-07 | 603.95 | 603.95 | 603.95 | 603.95 | +3.861% | 1 | 2,180 | -13.248% |
| 2026-08-06 | 594.20 | 594.50 | 581.50 | 581.50 | +3.169% | 6 | 2,176 | -9.899% |
| 2026-08-04 | 561.99 | 563.64 | 561.99 | 563.64 | +26.136% | 8 | 2,168 | -7.044% |
| 2026-07-31 | 443.64 | 446.85 | 443.64 | 446.85 | +2.489% | 2 | 2,168 | +17.252% |
| 2026-07-30 | 436.00 | 436.00 | 436.00 | 436.00 | -4.926% | 1 | 2,168 | +20.170% |
| 2026-07-27 | 458.59 | 458.59 | 458.59 | 458.59 | -5.834% | 1 | 2,167 | +14.250% |
| 2026-07-20 | 487.00 | 487.00 | 486.90 | 487.00 | -4.753% | 5 | 2,167 | +7.585% |
| 2026-07-14 | 507.00 | 512.30 | 507.00 | 511.30 | +2.050% | 40 | 2,137 | +2.472% |
| 2026-07-06 | 501.03 | 501.03 | 501.03 | 501.03 | +6.602% | 1 | 2,136 | +4.573% |
| 2026-06-24 | 470.00 | 470.00 | 470.00 | 470.00 | -7.115% | 2 | 2,138 | +11.477% |
| 2026-06-22 | 506.00 | 506.00 | 506.00 | 506.00 | -0.804% | 1 | 2,254 | +3.545% |
| 2026-06-18 | 510.10 | 510.10 | 510.10 | 510.10 | +0.118% | 331 | 2,016 | +2.713% |
| 2026-06-17 | 514.50 | 514.50 | 509.50 | 509.50 | -3.421% | 16 | 2,032 | +2.834% |
| 2026-06-15 | 527.55 | 527.55 | 527.55 | 527.55 | +10.830% | 1 | 2,033 | -0.684% |
| 2026-06-12 | 474.10 | 476.00 | 474.10 | 476.00 | +9.425% | 2 | 2,034 | +10.071% |
| 2026-06-11 | 435.00 | 435.00 | 435.00 | 435.00 | +3.325% | 1 | 2,034 | +20.446% |
| 2026-06-10 | 437.55 | 437.55 | 421.00 | 421.00 | -8.953% | 8 | 2,030 | +24.451% |
| 2026-06-09 | 462.30 | 462.40 | 462.30 | 462.40 | -17.488% | 4 | 2,030 | +13.309% |
| 2026-06-04 | 560.40 | 560.40 | 560.40 | 560.40 | +2.326% | 1 | 2,031 | -6.506% |
| 2026-06-03 | 548.10 | 550.16 | 547.60 | 547.66 | -4.004% | 28 | 2,036 | -4.331% |
| 2026-06-02 | 568.60 | 570.50 | 568.60 | 570.50 | +2.288% | 15 | 2,036 | -8.161% |
| 2026-06-01 | 557.74 | 557.74 | 557.74 | 557.74 | +2.300% | 1 | 2,136 | -6.060% |
| 2026-05-29 | 547.66 | 547.66 | 545.20 | 545.20 | +1.162% | 101 | 2,037 | -3.899% |
| 2026-05-28 | 539.62 | 539.62 | 538.94 | 538.94 | +10.893% | 23 | 2,037 | -2.783% |
| 2026-05-15 | 486.00 | 486.00 | 486.00 | 486.00 | -5.996% | 1 | 2,038 | +7.807% |
| 2026-05-14 | 527.99 | 527.99 | 510.00 | 517.00 | +12.572% | 56 | 1,992 | +1.342% |
| 2026-05-11 | 459.26 | 459.26 | 459.26 | 459.26 | +5.538% | 2 | 1,992 | +14.084% |
| 2026-05-08 | 432.57 | 435.16 | 432.57 | 435.16 | +5.984% | 3 | 1,992 | +20.402% |
| 2026-05-06 | 408.09 | 410.59 | 408.09 | 410.59 | +19.358% | 4 | 1,905 | +27.607% |
| 2026-05-04 | 344.00 | 344.00 | 344.00 | 344.00 | +3.865% | 10 | 1,895 | +52.308% |
| 2026-04-27 | 331.20 | 331.20 | 331.20 | 331.20 | +6.382% | 154 | 1,895 | +58.194% |
| 2026-04-17 | 309.09 | 314.25 | 309.09 | 311.33 | +15.001% | 49 | 1,867 | +68.291% |
| 2026-04-15 | 260.48 | 270.72 | 260.00 | 270.72 | +7.685% | 8 | 1,900 | +93.536% |
| 2026-04-14 | 230.59 | 251.40 | 230.59 | 251.40 | +11.972% | 12 | 1,899 | +108.409% |
| 2026-04-13 | 215.88 | 224.52 | 215.88 | 224.52 | +6.126% | 8 | 1,899 | +133.360% |
| 2026-04-10 | 211.60 | 211.60 | 211.56 | 211.56 | +1.003% | 4 | 1,899 | +147.656% |
| 2026-04-09 | 202.78 | 209.46 | 202.78 | 209.46 | +3.791% | 4 | 1,897 | +150.138% |
| 2026-04-08 | 198.84 | 201.81 | 198.84 | 201.81 | +21.433% | 6 | 1,897 | +159.620% |
| 2026-04-07 | 166.18 | 166.19 | 166.18 | 166.19 | -0.288% | 3 | 1,899 | +215.266% |
| 2026-04-06 | 165.14 | 166.67 | 165.14 | 166.67 | +2.883% | 35 | 1,896 | +214.358% |
| 2026-04-02 | 162.00 | 162.00 | 162.00 | 162.00 | -4.125% | 5 | 1,895 | +223.420% |
| 2026-04-01 | 163.57 | 168.97 | 163.57 | 168.97 | +10.467% | 7 | 1,895 | +210.079% |
| 2026-03-31 | 152.96 | 152.96 | 152.96 | 152.96 | +6.045% | 1 | 1,895 | +242.534% |
| 2026-03-27 | 150.00 | 150.00 | 144.24 | 144.24 | -22.243% | 7 | 1,894 | +263.242% |
| 2026-03-23 | 182.61 | 185.50 | 182.61 | 185.50 | +14.379% | 2 | 1,887 | +182.447% |
| 2026-03-20 | 169.50 | 169.50 | 162.18 | 162.18 | -12.477% | 2 | 1,885 | +223.061% |
| 2026-03-18 | 186.00 | 186.00 | 183.40 | 185.30 | -2.474% | 29 | 1,883 | +182.752% |
| 2026-03-13 | 190.00 | 190.00 | 190.00 | 190.00 | -13.321% | 1 | 1,856 | +175.758% |
| 2026-03-10 | 212.00 | 219.20 | 212.00 | 219.20 | +14.981% | 2 | 1,855 | +139.024% |
| 2026-03-09 | 190.64 | 190.64 | 190.64 | 190.64 | -18.842% | 2 | 1,854 | +174.832% |
| 2026-02-24 | 240.00 | 240.00 | 234.90 | 234.90 | -12.709% | 128 | 1,856 | +123.048% |
| 2026-01-22 | 269.10 | 269.10 | 269.10 | 269.10 | -0.701% | 1 | 1,686 | +94.701% |
| 2026-01-15 | 271.00 | 271.00 | 271.00 | 271.00 | +4.633% | 2 | 1,686 | +93.336% |
| 2026-01-08 | 260.79 | 260.79 | 258.80 | 259.00 | +10.636% | 5 | 1,686 | +102.293% |
| 2025-11-25 | 235.60 | 235.60 | 234.10 | 234.10 | -8.196% | 9 | 1,395 | +123.810% |
| 2025-11-13 | 255.00 | 255.00 | 255.00 | 255.00 | -5.204% | 1 | 1,338 | +105.467% |
| 2025-11-11 | 270.00 | 270.00 | 269.00 | 269.00 | +0.179% | 82 | 1,288 | +94.773% |
| 2025-11-05 | 268.12 | 268.52 | 268.08 | 268.52 | -3.061% | 20 | 1,203 | +95.121% |
| 2025-10-29 | 286.81 | 286.81 | 277.00 | 277.00 | 0.000% | 3 | 1,123 | +89.148% |
| 2025-10-28 | 277.00 | 277.00 | 277.00 | 277.00 | +10.074% | 1 | 1,121 | +89.148% |
| 2025-10-27 | 251.65 | 251.65 | 251.65 | 251.65 | +35.179% | 1 | 1,020 | +108.202% |
| 2025-09-25 | 186.16 | 186.16 | 186.16 | 186.16 | -5.030% | 1 | 1,020 | +181.446% |
| 2025-09-24 | 196.37 | 196.37 | 196.02 | 196.02 | -2.049% | 2 | 1,020 | +167.289% |
| 2025-09-22 | 200.12 | 200.12 | 200.12 | 200.12 | +11.587% | 300 | 960 | +161.813% |
| 2025-09-15 | 179.34 | 179.34 | 179.34 | 179.34 | +17.987% | 31 | 660 | +192.149% |
| 2025-08-18 | 152.00 | 152.00 | 152.00 | 152.00 | +4.828% | 1 | 629 | +244.697% |
| 2025-08-08 | 145.00 | 145.00 | 145.00 | 145.00 | +10.350% | 1 | 629 | +261.338% |
| 2025-08-04 | 131.40 | 131.40 | 131.40 | 131.40 | -6.049% | 110 | 629 | +298.737% |
| 2025-07-14 | 139.86 | 139.86 | 139.86 | 139.86 | +33.200% | 100 | 503 | +274.617% |
| 2025-06-26 | 105.00 | 105.00 | 105.00 | 105.00 | +1.449% | 2 | 186 | +398.990% |
| 2025-06-06 | 103.50 | 103.50 | 103.50 | 103.50 | +36.184% | 2 | 88 | +406.222% |
| 2025-05-23 | 76.91 | 76.91 | 75.39 | 76.00 | -13.832% | 46 | 110 | +589.395% |
| 2025-05-15 | 88.20 | 88.20 | 88.20 | 88.20 | -6.933% | 2 | 110 | +494.036% |
| 2025-05-14 | 94.77 | 94.77 | 94.77 | 94.77 | +26.360% | 1 | 110 | +452.854% |
| 2025-05-05 | 77.00 | 77.00 | 75.00 | 75.00 | +23.112% | 12 | 110 | +598.587% |
| 2025-04-29 | 57.65 | 60.92 | 57.65 | 60.92 | +41.674% | 33 | 109 | +760.046% |
| 2025-04-21 | 43.00 | 43.00 | 43.00 | 43.00 | -17.308% | 1 | 76 | +1118.465% |
| 2025-04-09 | 52.00 | 52.00 | 52.00 | 52.00 | +73.333% | 1 | 75 | +907.577% |
| 2025-04-08 | 30.00 | 30.00 | 30.00 | 30.00 | -45.554% | 1 | 74 | +1646.467% |
| 2025-03-31 | 55.10 | 55.10 | 55.10 | 55.10 | -18.128% | 1 | 73 | +850.889% |
| 2025-03-21 | 67.30 | 67.30 | 67.30 | 67.30 | -28.404% | 2 | 72 | +678.514% |
| 2025-03-06 | 94.00 | 94.00 | 94.00 | 94.00 | -43.476% | 1 | 12 | +457.383% |
| 2025-02-20 | 166.30 | 166.30 | 166.30 | 166.30 | -11.212% | 5 | 12 | +215.057% |
| 2025-01-24 | 187.30 | 187.30 | 187.30 | 187.30 | +16.335% | 2 | 7 | +179.733% |
| 2025-01-21 | 161.00 | 161.00 | 161.00 | 161.00 | +35.294% | 2 | 4 | +225.429% |
| 2025-01-14 | 119.00 | 119.00 | 119.00 | 119.00 | -15.000% | 2 | 4 | +340.286% |
| 2025-01-06 | 140.00 | 140.00 | 140.00 | 140.00 | +8.485% | 1 | 2 | +274.243% |
| 2024-11-18 | 129.05 | 129.05 | 129.05 | 129.05 | 0.000% | 2 | 1 | +305.998% |