SPX281215P06100000
SPX Dec 15 2028 6100.00 Put
optionOPRA
EODOct 28, 2026
218.28USD-1.782%(-3.96)1Vol1,537OI
SPX281215P06100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 218.28 | 218.28 | 218.28 | 218.28 | -1.782% | 1 | 1,538 | 0.000% |
| 2026-10-19 | 222.24 | 222.24 | 222.24 | 222.24 | +5.980% | 1 | 1,537 | -1.782% |
| 2026-10-09 | 209.80 | 209.80 | 209.70 | 209.70 | -0.252% | 2 | 1,537 | +4.092% |
| 2026-10-06 | 210.23 | 210.23 | 210.23 | 210.23 | -4.523% | 1 | 1,538 | +3.829% |
| 2026-10-02 | 219.85 | 220.19 | 219.14 | 220.19 | -3.128% | 24 | 1,526 | -0.867% |
| 2026-09-17 | 227.04 | 227.30 | 226.82 | 227.30 | -3.951% | 197 | 1,464 | -3.968% |
| 2026-09-16 | 233.11 | 236.65 | 233.11 | 236.65 | +0.467% | 199 | 1,397 | -7.763% |
| 2026-09-15 | 235.70 | 235.70 | 235.37 | 235.55 | -1.179% | 133 | 1,397 | -7.332% |
| 2026-09-14 | 238.36 | 238.36 | 238.36 | 238.36 | -5.375% | 5 | 1,397 | -8.424% |
| 2026-08-28 | 245.60 | 252.30 | 245.60 | 251.90 | -4.641% | 12 | 1,367 | -13.347% |
| 2026-08-21 | 264.16 | 264.16 | 264.16 | 264.16 | +2.111% | 75 | 1,380 | -17.368% |
| 2026-08-07 | 258.73 | 258.73 | 258.70 | 258.70 | -0.343% | 2 | 1,381 | -15.624% |
| 2026-08-06 | 258.82 | 259.59 | 258.67 | 259.59 | -0.196% | 24 | 1,381 | -15.914% |
| 2026-08-05 | 259.96 | 260.29 | 259.94 | 260.10 | -13.415% | 18 | 1,381 | -16.078% |
| 2026-07-30 | 300.42 | 300.42 | 300.40 | 300.40 | +2.003% | 2 | 990 | -27.337% |
| 2026-07-21 | 294.47 | 294.50 | 294.47 | 294.50 | +1.307% | 4 | 990 | -25.881% |
| 2026-07-13 | 290.70 | 290.70 | 290.70 | 290.70 | -1.324% | 1 | 990 | -24.912% |
| 2026-07-06 | 291.30 | 296.20 | 291.30 | 294.60 | -3.725% | 18 | 983 | -25.906% |
| 2026-06-29 | 306.00 | 306.00 | 306.00 | 306.00 | +0.318% | 2 | 983 | -28.667% |
| 2026-06-18 | 305.03 | 305.03 | 305.03 | 305.03 | +2.669% | 1 | 983 | -28.440% |
| 2026-06-01 | 297.39 | 297.70 | 297.10 | 297.10 | -7.566% | 32 | 957 | -26.530% |
| 2026-05-19 | 321.42 | 321.42 | 321.42 | 321.42 | -3.853% | 1 | 957 | -32.089% |
| 2026-05-12 | 334.30 | 334.30 | 334.30 | 334.30 | -1.610% | 1 | 957 | -34.705% |
| 2026-05-07 | 340.08 | 340.08 | 339.77 | 339.77 | -2.222% | 77 | 892 | -35.757% |
| 2026-05-05 | 347.49 | 347.49 | 347.49 | 347.49 | -1.980% | 1 | 892 | -37.184% |
| 2026-05-01 | 354.51 | 354.51 | 354.51 | 354.51 | -6.038% | 1 | 892 | -38.428% |
| 2026-04-23 | 377.33 | 377.33 | 377.14 | 377.29 | -0.697% | 36 | 892 | -42.145% |
| 2026-04-22 | 380.17 | 380.17 | 379.94 | 379.94 | +0.497% | 18 | 874 | -42.549% |
| 2026-04-17 | 380.81 | 380.81 | 377.81 | 378.06 | -4.390% | 21 | 866 | -42.263% |
| 2026-04-16 | 395.42 | 395.42 | 395.42 | 395.42 | -1.893% | 9 | 871 | -44.798% |
| 2026-04-15 | 403.05 | 403.05 | 403.05 | 403.05 | -2.244% | 1 | 879 | -45.843% |
| 2026-04-14 | 412.30 | 412.30 | 412.30 | 412.30 | -13.763% | 1 | 879 | -47.058% |
| 2026-04-10 | 432.09 | 478.10 | 432.09 | 478.10 | +10.339% | 3 | 879 | -54.344% |
| 2026-04-09 | 433.30 | 433.30 | 433.30 | 433.30 | -12.987% | 2 | 877 | -49.624% |
| 2026-04-07 | 497.97 | 497.97 | 497.97 | 497.97 | -6.203% | 1 | 877 | -56.166% |
| 2026-03-31 | 529.60 | 530.90 | 529.60 | 530.90 | +1.959% | 2 | 877 | -58.885% |
| 2026-03-20 | 520.70 | 520.70 | 520.70 | 520.70 | +6.088% | 52 | 877 | -58.080% |
| 2026-03-13 | 490.38 | 490.82 | 490.38 | 490.82 | +0.270% | 2 | 825 | -55.527% |
| 2026-03-12 | 484.20 | 489.60 | 484.20 | 489.50 | +5.428% | 4 | 824 | -55.408% |
| 2026-03-11 | 470.10 | 470.10 | 464.30 | 464.30 | -4.837% | 4 | 824 | -52.987% |
| 2026-03-09 | 490.37 | 491.14 | 487.90 | 487.90 | +2.625% | 3 | 825 | -55.261% |
| 2026-03-06 | 477.36 | 477.98 | 475.42 | 475.42 | +7.989% | 13 | 824 | -54.087% |
| 2026-03-04 | 452.80 | 452.80 | 439.36 | 440.25 | +0.781% | 24 | 817 | -50.419% |
| 2026-02-26 | 436.84 | 436.84 | 436.84 | 436.84 | +0.975% | 1 | 811 | -50.032% |
| 2026-02-25 | 433.36 | 433.36 | 432.62 | 432.62 | -2.277% | 2 | 811 | -49.545% |
| 2026-02-24 | 443.35 | 443.35 | 442.45 | 442.70 | -4.570% | 22 | 811 | -50.693% |
| 2026-02-13 | 463.90 | 463.90 | 463.90 | 463.90 | +4.741% | 1 | 802 | -52.947% |
| 2026-02-12 | 442.70 | 442.90 | 442.70 | 442.90 | +4.704% | 2 | 802 | -50.716% |
| 2026-02-11 | 423.00 | 423.00 | 423.00 | 423.00 | -0.962% | 1 | 802 | -48.397% |
| 2026-02-10 | 425.53 | 427.11 | 425.35 | 427.11 | -0.799% | 17 | 802 | -48.894% |
| 2026-02-04 | 430.69 | 430.69 | 430.55 | 430.55 | +5.025% | 2 | 799 | -49.302% |
| 2026-02-02 | 411.79 | 411.79 | 409.95 | 409.95 | -2.323% | 4 | 798 | -46.754% |
| 2026-01-29 | 419.80 | 419.80 | 419.70 | 419.70 | +1.563% | 18 | 796 | -47.991% |
| 2026-01-28 | 413.24 | 413.24 | 413.24 | 413.24 | -5.739% | 1 | 778 | -47.178% |
| 2026-01-21 | 430.40 | 438.40 | 430.40 | 438.40 | +7.372% | 2 | 778 | -50.210% |
| 2026-01-16 | 406.66 | 408.30 | 406.66 | 408.30 | +2.743% | 5 | 743 | -46.539% |
| 2026-01-12 | 397.40 | 397.40 | 397.40 | 397.40 | -4.289% | 4 | 743 | -45.073% |
| 2026-01-08 | 415.21 | 415.21 | 415.21 | 415.21 | +0.084% | 1 | 739 | -47.429% |
| 2026-01-06 | 414.86 | 414.86 | 414.86 | 414.86 | +1.505% | 1 | 739 | -47.385% |
| 2025-12-26 | 408.71 | 408.71 | 408.71 | 408.71 | -0.434% | 20 | 740 | -46.593% |
| 2025-12-23 | 410.49 | 410.49 | 410.49 | 410.49 | -8.090% | 20 | 720 | -46.825% |
| 2025-11-26 | 446.62 | 446.62 | 446.62 | 446.62 | -8.449% | 1 | 700 | -51.126% |
| 2025-11-21 | 487.84 | 487.84 | 487.84 | 487.84 | -0.646% | 3 | 700 | -55.256% |
| 2025-11-19 | 491.01 | 491.01 | 491.01 | 491.01 | +6.574% | 1 | 700 | -55.545% |
| 2025-11-06 | 461.87 | 461.87 | 460.72 | 460.72 | +8.689% | 2 | 699 | -52.622% |
| 2025-11-03 | 423.89 | 423.89 | 423.89 | 423.89 | +1.521% | 1 | 699 | -48.506% |
| 2025-10-30 | 417.54 | 417.54 | 417.54 | 417.54 | +0.843% | 1 | 699 | -47.722% |
| 2025-10-29 | 414.05 | 414.05 | 414.05 | 414.05 | +0.459% | 1 | 699 | -47.282% |
| 2025-10-28 | 412.16 | 412.16 | 412.16 | 412.16 | -6.546% | 1 | 700 | -47.040% |
| 2025-10-21 | 439.46 | 441.03 | 439.46 | 441.03 | -4.038% | 5 | 700 | -50.507% |
| 2025-10-14 | 459.59 | 459.59 | 459.59 | 459.59 | +7.166% | 5 | 700 | -52.505% |
| 2025-09-22 | 429.15 | 429.15 | 428.86 | 428.86 | +0.264% | 2 | 695 | -49.102% |
| 2025-09-19 | 427.73 | 427.73 | 427.73 | 427.73 | -3.134% | 1 | 695 | -48.968% |
| 2025-09-17 | 441.57 | 441.57 | 441.57 | 441.57 | +1.115% | 1 | 695 | -50.567% |
| 2025-09-15 | 436.70 | 436.70 | 436.70 | 436.70 | -1.797% | 1 | 695 | -50.016% |
| 2025-09-11 | 440.06 | 444.69 | 440.06 | 444.69 | -2.683% | 2 | 695 | -50.914% |
| 2025-08-28 | 456.95 | 456.95 | 456.95 | 456.95 | -4.089% | 1 | 680 | -52.231% |
| 2025-08-08 | 476.43 | 476.43 | 476.43 | 476.43 | -3.518% | 1 | 670 | -54.184% |
| 2025-08-07 | 493.65 | 493.80 | 493.65 | 493.80 | -0.813% | 2 | 670 | -55.796% |
| 2025-07-10 | 497.85 | 497.85 | 497.85 | 497.85 | -8.355% | 1 | 669 | -56.155% |
| 2025-06-26 | 543.24 | 543.24 | 543.24 | 543.24 | -9.487% | 1 | 669 | -59.819% |
| 2025-06-02 | 600.18 | 600.18 | 600.18 | 600.18 | -14.130% | 1 | 543 | -63.631% |
| 2025-05-08 | 698.94 | 698.94 | 698.94 | 698.94 | -26.378% | 1 | 543 | -68.770% |
| 2025-04-21 | 950.70 | 950.70 | 947.28 | 949.36 | +12.569% | 4 | 543 | -77.008% |
| 2025-04-17 | 843.41 | 843.41 | 843.36 | 843.36 | +67.973% | 2 | 541 | -74.118% |
| 2025-02-14 | 503.86 | 503.86 | 502.08 | 502.08 | -0.735% | 4 | 541 | -56.525% |
| 2025-02-13 | 501.63 | 505.80 | 501.63 | 505.80 | +2.015% | 6 | 610 | -56.845% |
| 2024-12-16 | 495.81 | 495.81 | 495.81 | 495.81 | -2.014% | 150 | 610 | -55.975% |
| 2024-12-12 | 506.00 | 506.00 | 506.00 | 506.00 | +0.777% | 140 | 310 | -56.862% |
| 2024-11-12 | 501.70 | 502.30 | 501.70 | 502.10 | -2.731% | 36 | 30 | -56.527% |
| 2024-11-07 | 516.70 | 516.70 | 516.20 | 516.20 | -0.482% | 12 | 0 | -57.714% |
| 2024-11-06 | 518.90 | 518.90 | 518.60 | 518.70 | -22.973% | 12 | 0 | -57.918% |
| 2024-09-25 | 679.56 | 679.56 | 659.58 | 673.40 | 0.000% | 8 | 0 | -67.585% |