SPX281215P06200000
SPX Dec 15 2028 6200.00 Put
optionOPRA
EODOct 28, 2026
231.43USD-1.766%(-4.16)1Vol1,276OI
SPX281215P06200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 231.43 | 231.43 | 231.43 | 231.43 | -1.766% | 1 | 1,277 | 0.000% |
| 2026-10-19 | 235.59 | 235.59 | 235.59 | 235.59 | +5.693% | 1 | 1,276 | -1.766% |
| 2026-10-09 | 223.20 | 223.20 | 222.90 | 222.90 | -1.979% | 7 | 1,269 | +3.827% |
| 2026-10-07 | 227.40 | 227.40 | 227.40 | 227.40 | -6.412% | 49 | 1,228 | +1.772% |
| 2026-09-17 | 243.79 | 243.79 | 242.98 | 242.98 | -2.418% | 2 | 1,120 | -4.753% |
| 2026-09-11 | 249.00 | 249.00 | 249.00 | 249.00 | -10.335% | 2 | 1,120 | -7.056% |
| 2026-08-24 | 277.70 | 277.70 | 277.70 | 277.70 | +0.072% | 1 | 1,143 | -16.662% |
| 2026-08-17 | 277.50 | 277.50 | 277.50 | 277.50 | +0.788% | 1 | 1,143 | -16.602% |
| 2026-08-14 | 275.33 | 275.33 | 275.33 | 275.33 | +0.522% | 1 | 1,142 | -15.945% |
| 2026-08-11 | 273.90 | 273.90 | 273.90 | 273.90 | -0.635% | 1 | 1,142 | -15.506% |
| 2026-08-06 | 275.78 | 275.83 | 275.61 | 275.65 | -11.905% | 10 | 1,147 | -16.042% |
| 2026-07-06 | 308.10 | 312.90 | 308.10 | 312.90 | -4.522% | 22 | 1,102 | -26.037% |
| 2026-06-29 | 327.72 | 327.72 | 327.72 | 327.72 | +4.323% | 1 | 1,102 | -29.382% |
| 2026-06-01 | 311.18 | 314.14 | 310.56 | 314.14 | -8.475% | 19 | 1,108 | -26.329% |
| 2026-05-15 | 345.78 | 345.86 | 341.80 | 343.23 | +1.078% | 70 | 1,090 | -32.573% |
| 2026-05-14 | 341.61 | 341.64 | 339.57 | 339.57 | -3.750% | 26 | 1,103 | -31.846% |
| 2026-05-12 | 352.80 | 352.80 | 352.80 | 352.80 | -0.034% | 1 | 1,103 | -34.402% |
| 2026-05-11 | 352.92 | 352.92 | 352.92 | 352.92 | -2.425% | 1 | 1,102 | -34.424% |
| 2026-05-06 | 361.69 | 361.69 | 361.69 | 361.69 | -1.557% | 50 | 1,152 | -36.014% |
| 2026-05-05 | 370.90 | 370.90 | 366.40 | 367.41 | -1.896% | 37 | 1,161 | -37.010% |
| 2026-05-01 | 374.51 | 374.51 | 374.51 | 374.51 | -4.608% | 1 | 1,162 | -38.205% |
| 2026-04-29 | 391.84 | 393.40 | 391.84 | 392.60 | -0.971% | 20 | 1,162 | -41.052% |
| 2026-04-23 | 396.45 | 396.45 | 396.45 | 396.45 | -0.912% | 1 | 1,144 | -41.624% |
| 2026-04-22 | 401.06 | 401.06 | 400.10 | 400.10 | -4.328% | 5 | 1,143 | -42.157% |
| 2026-04-15 | 421.50 | 421.50 | 418.20 | 418.20 | -3.596% | 110 | 1,144 | -44.660% |
| 2026-04-14 | 433.80 | 433.80 | 433.80 | 433.80 | -24.518% | 2 | 1,207 | -46.651% |
| 2026-03-31 | 574.71 | 574.71 | 574.71 | 574.71 | -2.375% | 1 | 1,207 | -59.731% |
| 2026-03-27 | 588.69 | 588.69 | 588.69 | 588.69 | +8.054% | 20 | 1,206 | -60.687% |
| 2026-03-26 | 544.81 | 544.81 | 544.81 | 544.81 | +7.585% | 1 | 1,206 | -57.521% |
| 2026-03-18 | 508.50 | 509.50 | 506.40 | 506.40 | +2.359% | 16 | 1,005 | -54.299% |
| 2026-03-17 | 494.73 | 494.73 | 494.73 | 494.73 | -0.411% | 3 | 989 | -53.221% |
| 2026-03-16 | 496.93 | 496.93 | 496.77 | 496.77 | -5.106% | 15 | 989 | -53.413% |
| 2026-03-13 | 523.50 | 523.50 | 523.50 | 523.50 | +7.003% | 1 | 981 | -55.792% |
| 2026-03-10 | 489.24 | 489.24 | 489.24 | 489.24 | -0.094% | 1 | 980 | -52.696% |
| 2026-03-05 | 493.50 | 493.50 | 489.70 | 489.70 | +4.984% | 2 | 979 | -52.740% |
| 2026-03-04 | 465.14 | 466.45 | 464.76 | 466.45 | -4.767% | 58 | 977 | -50.385% |
| 2026-03-03 | 515.16 | 515.16 | 489.80 | 489.80 | +3.952% | 3 | 973 | -52.750% |
| 2026-03-02 | 470.97 | 475.20 | 470.97 | 471.18 | -2.769% | 21 | 973 | -50.883% |
| 2026-02-27 | 477.78 | 484.60 | 477.51 | 484.60 | +3.188% | 116 | 949 | -52.243% |
| 2026-02-26 | 465.18 | 469.64 | 464.14 | 469.63 | +3.306% | 30 | 869 | -50.721% |
| 2026-02-25 | 455.87 | 456.08 | 454.60 | 454.60 | -2.695% | 3 | 853 | -49.092% |
| 2026-02-24 | 467.30 | 467.30 | 465.66 | 467.19 | +0.687% | 69 | 853 | -50.463% |
| 2026-02-20 | 464.00 | 464.00 | 464.00 | 464.00 | -1.882% | 1 | 819 | -50.123% |
| 2026-02-19 | 472.90 | 472.90 | 472.90 | 472.90 | +1.374% | 1 | 819 | -51.062% |
| 2026-02-18 | 464.54 | 466.49 | 464.54 | 466.49 | -2.326% | 16 | 819 | -50.389% |
| 2026-02-17 | 477.60 | 477.60 | 477.60 | 477.60 | -1.526% | 1 | 813 | -51.543% |
| 2026-02-13 | 467.81 | 485.00 | 467.81 | 485.00 | +8.567% | 4 | 810 | -52.282% |
| 2026-02-11 | 444.00 | 446.73 | 444.00 | 446.73 | -0.263% | 3 | 810 | -48.195% |
| 2026-02-10 | 448.30 | 448.30 | 447.74 | 447.91 | +1.502% | 38 | 809 | -48.331% |
| 2026-02-09 | 441.28 | 441.28 | 441.28 | 441.28 | -3.810% | 1 | 790 | -47.555% |
| 2026-02-06 | 458.76 | 458.76 | 458.76 | 458.76 | -3.581% | 1 | 789 | -49.553% |
| 2026-02-05 | 475.80 | 475.80 | 475.80 | 475.80 | +5.219% | 1 | 789 | -51.360% |
| 2026-02-04 | 452.20 | 452.20 | 452.20 | 452.20 | +1.556% | 1 | 788 | -48.821% |
| 2026-02-03 | 445.10 | 445.27 | 445.10 | 445.27 | +2.604% | 2 | 787 | -48.025% |
| 2026-02-02 | 434.16 | 434.16 | 433.94 | 433.97 | +1.582% | 8 | 786 | -46.671% |
| 2026-01-26 | 427.21 | 427.21 | 427.21 | 427.21 | -2.530% | 1 | 782 | -45.828% |
| 2026-01-23 | 430.00 | 438.30 | 430.00 | 438.30 | -0.545% | 55 | 781 | -47.198% |
| 2026-01-22 | 433.30 | 440.70 | 433.30 | 440.70 | -3.315% | 2 | 750 | -47.486% |
| 2026-01-21 | 455.81 | 455.81 | 455.81 | 455.81 | -3.122% | 1 | 749 | -49.227% |
| 2026-01-20 | 453.68 | 470.50 | 453.68 | 470.50 | +11.237% | 2 | 749 | -50.812% |
| 2026-01-12 | 422.97 | 422.97 | 422.97 | 422.97 | -2.750% | 1 | 748 | -45.285% |
| 2026-01-06 | 437.53 | 437.53 | 434.93 | 434.93 | -0.542% | 3 | 748 | -46.789% |
| 2026-01-05 | 437.70 | 437.70 | 437.30 | 437.30 | +0.275% | 2 | 747 | -47.078% |
| 2025-12-30 | 436.00 | 436.10 | 436.00 | 436.10 | +1.226% | 2 | 747 | -46.932% |
| 2025-12-24 | 430.82 | 430.82 | 430.82 | 430.82 | -5.133% | 1 | 744 | -46.282% |
| 2025-12-19 | 454.13 | 454.13 | 454.13 | 454.13 | -4.532% | 1 | 744 | -49.039% |
| 2025-12-17 | 475.69 | 475.69 | 475.69 | 475.69 | +2.387% | 40 | 743 | -51.349% |
| 2025-12-01 | 464.60 | 464.60 | 464.60 | 464.60 | -8.698% | 100 | 705 | -50.187% |
| 2025-11-20 | 495.31 | 508.86 | 495.31 | 508.86 | +6.903% | 2 | 605 | -54.520% |
| 2025-11-06 | 471.90 | 476.00 | 471.90 | 476.00 | +6.177% | 15 | 605 | -51.380% |
| 2025-11-03 | 448.31 | 448.31 | 448.31 | 448.31 | +0.565% | 1 | 604 | -48.377% |
| 2025-10-30 | 444.98 | 445.79 | 444.98 | 445.79 | -3.243% | 100 | 604 | -48.085% |
| 2025-10-23 | 460.73 | 460.73 | 460.73 | 460.73 | -9.184% | 6 | 544 | -49.769% |
| 2025-10-17 | 507.32 | 507.32 | 507.32 | 507.32 | +4.132% | 3 | 547 | -54.382% |
| 2025-10-14 | 487.19 | 487.19 | 487.19 | 487.19 | +6.490% | 1 | 550 | -52.497% |
| 2025-10-09 | 457.50 | 457.50 | 457.50 | 457.50 | +0.549% | 1 | 550 | -49.414% |
| 2025-10-08 | 455.00 | 455.00 | 455.00 | 455.00 | -0.219% | 1 | 550 | -49.136% |
| 2025-10-01 | 456.00 | 456.00 | 456.00 | 456.00 | -1.633% | 1 | 550 | -49.248% |
| 2025-09-25 | 463.57 | 463.57 | 463.57 | 463.57 | -0.308% | 1 | 545 | -50.077% |
| 2025-09-24 | 464.75 | 466.00 | 464.75 | 465.00 | +4.265% | 4 | 544 | -50.230% |
| 2025-09-22 | 445.98 | 445.98 | 445.98 | 445.98 | -3.313% | 2 | 542 | -48.108% |
| 2025-09-15 | 461.26 | 461.26 | 461.26 | 461.26 | -4.329% | 1 | 542 | -49.827% |
| 2025-09-09 | 482.13 | 482.13 | 482.13 | 482.13 | -1.588% | 1 | 541 | -51.998% |
| 2025-09-08 | 489.91 | 489.91 | 489.91 | 489.91 | -1.186% | 1 | 540 | -52.761% |
| 2025-09-05 | 495.79 | 495.79 | 495.79 | 495.79 | +0.283% | 1 | 539 | -53.321% |
| 2025-08-29 | 494.39 | 494.39 | 494.39 | 494.39 | -3.160% | 1 | 538 | -53.189% |
| 2025-08-21 | 510.52 | 510.52 | 510.52 | 510.52 | +4.879% | 1 | 538 | -54.668% |
| 2025-08-18 | 487.42 | 487.42 | 486.77 | 486.77 | +0.018% | 2 | 538 | -52.456% |
| 2025-08-15 | 486.65 | 486.68 | 486.65 | 486.68 | -0.307% | 2 | 537 | -52.447% |
| 2025-08-14 | 488.01 | 488.18 | 488.01 | 488.18 | -2.805% | 2 | 537 | -52.593% |
| 2025-08-11 | 502.27 | 502.27 | 502.27 | 502.27 | +0.004% | 1 | 537 | -53.923% |
| 2025-08-08 | 502.25 | 502.25 | 502.25 | 502.25 | -4.555% | 1 | 537 | -53.921% |
| 2025-07-14 | 526.22 | 526.22 | 526.22 | 526.22 | +0.729% | 3 | 537 | -56.020% |
| 2025-07-10 | 522.30 | 522.41 | 522.30 | 522.41 | -3.659% | 5 | 537 | -55.700% |
| 2025-07-07 | 542.25 | 542.25 | 542.25 | 542.25 | -5.307% | 5 | 537 | -57.320% |
| 2025-06-26 | 572.64 | 572.64 | 572.64 | 572.64 | -1.209% | 1 | 487 | -59.585% |
| 2025-06-11 | 579.65 | 579.65 | 579.65 | 579.65 | -5.621% | 3 | 486 | -60.074% |
| 2025-06-04 | 614.17 | 614.17 | 614.17 | 614.17 | +0.028% | 1 | 486 | -62.318% |
| 2025-05-21 | 614.00 | 614.00 | 614.00 | 614.00 | -22.565% | 40 | 486 | -62.308% |
| 2025-04-29 | 790.72 | 792.92 | 790.72 | 792.92 | +21.707% | 4 | 506 | -70.813% |
| 2025-03-07 | 692.80 | 692.80 | 651.50 | 651.50 | +22.456% | 4 | 502 | -64.477% |
| 2025-02-20 | 532.03 | 532.03 | 532.03 | 532.03 | +1.871% | 1 | 504 | -56.501% |
| 2025-02-18 | 523.36 | 523.47 | 522.26 | 522.26 | -1.261% | 3 | 504 | -55.687% |
| 2025-02-14 | 528.93 | 528.93 | 528.93 | 528.93 | +1.328% | 2 | 503 | -56.246% |
| 2024-12-04 | 522.00 | 522.00 | 522.00 | 522.00 | -1.472% | 1 | 503 | -55.665% |
| 2024-11-12 | 529.80 | 529.80 | 529.80 | 529.80 | -25.424% | 4 | 504 | -56.317% |
| 2024-09-25 | 709.17 | 710.42 | 709.17 | 710.42 | +1.113% | 6 | 0 | -67.423% |
| 2024-06-24 | 702.60 | 702.60 | 702.60 | 702.60 | +0.400% | 2 | 0 | -67.061% |
| 2024-06-21 | 699.80 | 699.80 | 699.80 | 699.80 | -5.687% | 2 | 0 | -66.929% |
| 2024-05-17 | 742.00 | 742.00 | 742.00 | 742.00 | -30.613% | 40 | 0 | -68.810% |
| 2023-11-27 | 1,069.36 | 1,069.36 | 1,069.36 | 1,069.36 | -5.366% | 1 | 0 | -78.358% |
| 2023-10-12 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | -0.981% | 1 | 0 | -79.519% |
| 2023-10-10 | 1,141.20 | 1,141.20 | 1,141.20 | 1,141.20 | 0.000% | 1 | 0 | -79.720% |