SPX281215P06400000
SPX Dec 15 2028 6400.00 Put
optionOPRA
EODOct 20, 2026
268.89USD+3.379%(+8.79)1Vol1,249OI
SPX281215P06400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 268.89 | 268.89 | 268.89 | 268.89 | +3.379% | 1 | 1,249 | 0.000% |
| 2026-10-15 | 260.10 | 260.10 | 260.10 | 260.10 | +4.575% | 1 | 1,249 | +3.379% |
| 2026-10-13 | 248.72 | 248.72 | 248.72 | 248.72 | -2.684% | 1 | 1,265 | +8.110% |
| 2026-10-05 | 255.58 | 255.58 | 255.58 | 255.58 | -0.911% | 2 | 1,265 | +5.208% |
| 2026-09-29 | 257.93 | 257.93 | 257.93 | 257.93 | -0.528% | 1 | 1,097 | +4.249% |
| 2026-09-24 | 259.30 | 259.30 | 259.30 | 259.30 | -5.403% | 1 | 1,097 | +3.698% |
| 2026-09-18 | 274.11 | 274.11 | 274.11 | 274.11 | -8.312% | 1 | 1,098 | -1.904% |
| 2026-09-01 | 298.96 | 298.96 | 298.96 | 298.96 | +0.154% | 1 | 1,099 | -10.058% |
| 2026-08-27 | 298.50 | 298.50 | 298.50 | 298.50 | -3.834% | 1 | 1,099 | -9.920% |
| 2026-08-24 | 310.40 | 310.40 | 310.40 | 310.40 | +1.911% | 20 | 1,119 | -13.373% |
| 2026-08-13 | 304.58 | 304.58 | 304.58 | 304.58 | -0.711% | 20 | 1,119 | -11.718% |
| 2026-08-06 | 306.75 | 306.76 | 306.75 | 306.76 | -2.275% | 2 | 1,119 | -12.345% |
| 2026-08-04 | 313.90 | 313.90 | 313.90 | 313.90 | -8.638% | 4 | 1,115 | -14.339% |
| 2026-07-22 | 343.58 | 343.58 | 343.58 | 343.58 | -0.803% | 1 | 1,145 | -21.739% |
| 2026-07-14 | 346.36 | 346.36 | 346.36 | 346.36 | +0.078% | 1 | 1,144 | -22.367% |
| 2026-07-09 | 346.09 | 346.09 | 346.09 | 346.09 | +0.026% | 77 | 1,119 | -22.306% |
| 2026-07-06 | 346.00 | 346.00 | 346.00 | 346.00 | -8.868% | 1 | 1,119 | -22.286% |
| 2026-06-25 | 379.67 | 379.67 | 379.67 | 379.67 | +0.829% | 1 | 1,119 | -29.178% |
| 2026-06-23 | 376.64 | 376.64 | 376.53 | 376.55 | +4.807% | 4 | 1,120 | -28.591% |
| 2026-06-18 | 359.28 | 359.28 | 359.28 | 359.28 | +2.505% | 1 | 1,120 | -25.159% |
| 2026-06-16 | 350.50 | 350.50 | 350.50 | 350.50 | -10.995% | 1 | 1,119 | -23.284% |
| 2026-06-09 | 393.70 | 393.80 | 393.70 | 393.80 | +5.286% | 16 | 1,083 | -31.719% |
| 2026-06-05 | 376.46 | 376.46 | 374.03 | 374.03 | +5.144% | 4 | 1,084 | -28.110% |
| 2026-06-03 | 355.97 | 355.97 | 355.73 | 355.73 | +2.259% | 18 | 1,093 | -24.412% |
| 2026-06-02 | 347.87 | 347.87 | 347.87 | 347.87 | -0.835% | 1 | 1,093 | -22.704% |
| 2026-06-01 | 350.80 | 350.80 | 350.80 | 350.80 | +0.292% | 7 | 1,093 | -23.349% |
| 2026-05-29 | 350.18 | 350.18 | 349.78 | 349.78 | -2.936% | 2 | 1,092 | -23.126% |
| 2026-05-27 | 360.27 | 360.36 | 360.27 | 360.36 | -0.437% | 4 | 1,094 | -25.383% |
| 2026-05-22 | 362.36 | 362.36 | 361.94 | 361.94 | -3.529% | 4 | 1,094 | -25.709% |
| 2026-05-21 | 375.18 | 375.18 | 375.18 | 375.18 | -1.821% | 1 | 1,093 | -28.330% |
| 2026-05-19 | 378.88 | 382.14 | 378.22 | 382.14 | +0.097% | 34 | 1,093 | -29.636% |
| 2026-05-18 | 390.35 | 390.35 | 381.77 | 381.77 | -0.962% | 6 | 1,096 | -29.568% |
| 2026-05-15 | 387.44 | 387.44 | 385.48 | 385.48 | +3.219% | 12 | 1,102 | -30.245% |
| 2026-05-14 | 383.86 | 384.36 | 373.46 | 373.46 | -4.044% | 74 | 1,066 | -28.000% |
| 2026-05-13 | 385.35 | 389.20 | 385.35 | 389.20 | -0.815% | 2 | 1,065 | -30.912% |
| 2026-05-12 | 392.33 | 392.40 | 392.03 | 392.40 | -0.608% | 3 | 1,063 | -31.476% |
| 2026-05-11 | 394.80 | 394.80 | 394.80 | 394.80 | +0.804% | 1 | 1,063 | -31.892% |
| 2026-05-08 | 397.00 | 397.00 | 391.64 | 391.65 | -1.223% | 4 | 1,062 | -31.344% |
| 2026-05-07 | 397.10 | 397.10 | 396.50 | 396.50 | -0.840% | 60 | 1,002 | -32.184% |
| 2026-05-06 | 402.73 | 402.73 | 399.86 | 399.86 | -2.947% | 20 | 986 | -32.754% |
| 2026-05-05 | 412.60 | 413.61 | 412.00 | 412.00 | -0.034% | 11 | 986 | -34.735% |
| 2026-05-01 | 412.14 | 412.14 | 412.14 | 412.14 | -2.682% | 1 | 985 | -34.758% |
| 2026-04-30 | 423.50 | 423.50 | 423.50 | 423.50 | -9.682% | 2 | 985 | -36.508% |
| 2026-04-29 | 437.50 | 468.90 | 436.00 | 468.90 | +0.969% | 7 | 983 | -42.655% |
| 2026-04-28 | 439.10 | 464.40 | 439.10 | 464.40 | +6.975% | 3 | 981 | -42.099% |
| 2026-04-27 | 434.12 | 434.12 | 434.12 | 434.12 | -1.202% | 1 | 981 | -38.061% |
| 2026-04-24 | 439.40 | 439.40 | 439.40 | 439.40 | -3.661% | 1 | 981 | -38.805% |
| 2026-04-23 | 442.86 | 456.10 | 442.86 | 456.10 | +2.278% | 20 | 981 | -41.046% |
| 2026-04-22 | 445.10 | 446.70 | 444.60 | 445.94 | -4.264% | 92 | 939 | -39.703% |
| 2026-04-21 | 459.70 | 465.80 | 459.70 | 465.80 | +2.464% | 3 | 925 | -42.274% |
| 2026-04-20 | 457.10 | 457.10 | 454.60 | 454.60 | -0.590% | 3 | 925 | -40.851% |
| 2026-04-16 | 460.35 | 460.80 | 457.30 | 457.30 | -1.719% | 22 | 925 | -41.201% |
| 2026-04-15 | 468.20 | 468.20 | 465.30 | 465.30 | -2.982% | 7 | 915 | -42.211% |
| 2026-04-14 | 478.70 | 479.90 | 478.70 | 479.60 | -4.348% | 100 | 917 | -43.935% |
| 2026-04-13 | 501.40 | 501.40 | 501.40 | 501.40 | -11.632% | 3 | 1,017 | -46.372% |
| 2026-04-06 | 567.40 | 567.60 | 567.40 | 567.40 | -2.017% | 50 | 1,017 | -52.610% |
| 2026-03-24 | 582.00 | 582.00 | 579.08 | 579.08 | +0.305% | 2 | 992 | -53.566% |
| 2026-03-23 | 577.32 | 577.32 | 577.32 | 577.32 | -0.036% | 1 | 990 | -53.424% |
| 2026-03-19 | 577.53 | 577.53 | 577.53 | 577.53 | +2.709% | 10 | 990 | -53.441% |
| 2026-03-18 | 562.50 | 563.60 | 561.90 | 562.30 | +2.462% | 14 | 980 | -52.180% |
| 2026-03-17 | 548.79 | 548.79 | 548.79 | 548.79 | -1.614% | 1 | 966 | -51.003% |
| 2026-03-16 | 558.11 | 558.11 | 557.79 | 557.79 | -0.050% | 11 | 966 | -51.794% |
| 2026-03-12 | 558.07 | 558.07 | 558.07 | 558.07 | -3.323% | 10 | 965 | -51.818% |
| 2026-03-09 | 577.25 | 577.25 | 577.25 | 577.25 | +6.789% | 2 | 955 | -53.419% |
| 2026-03-05 | 542.79 | 542.79 | 540.55 | 540.55 | +4.662% | 2 | 953 | -50.256% |
| 2026-02-26 | 516.47 | 516.47 | 516.47 | 516.47 | -2.113% | 1 | 952 | -47.937% |
| 2026-02-19 | 527.62 | 527.62 | 527.62 | 527.62 | +1.345% | 1 | 951 | -49.037% |
| 2026-02-17 | 520.62 | 520.62 | 520.62 | 520.62 | +6.141% | 1 | 951 | -48.352% |
| 2026-02-11 | 493.10 | 493.10 | 490.40 | 490.50 | -1.135% | 6 | 950 | -45.180% |
| 2026-02-10 | 496.07 | 496.13 | 496.07 | 496.13 | +3.882% | 2 | 944 | -45.803% |
| 2026-02-03 | 477.59 | 477.59 | 477.59 | 477.59 | -0.165% | 36 | 909 | -43.699% |
| 2026-02-02 | 494.69 | 494.69 | 478.38 | 478.38 | +0.920% | 11 | 931 | -43.792% |
| 2026-01-27 | 474.02 | 474.02 | 474.02 | 474.02 | -6.151% | 37 | 927 | -43.275% |
| 2026-01-20 | 508.30 | 508.30 | 505.09 | 505.09 | +6.029% | 3 | 872 | -46.764% |
| 2026-01-16 | 476.24 | 476.37 | 476.24 | 476.37 | +1.565% | 2 | 869 | -43.554% |
| 2026-01-12 | 469.03 | 469.03 | 469.03 | 469.03 | -1.733% | 2 | 869 | -42.671% |
| 2025-12-24 | 477.30 | 477.30 | 477.30 | 477.30 | -0.581% | 2 | 869 | -43.664% |
| 2025-12-23 | 480.09 | 480.09 | 480.09 | 480.09 | -4.260% | 1 | 869 | -43.992% |
| 2025-12-19 | 501.45 | 501.45 | 501.45 | 501.45 | -0.016% | 1 | 869 | -46.378% |
| 2025-12-09 | 501.49 | 501.53 | 501.49 | 501.53 | +0.731% | 2 | 869 | -46.386% |
| 2025-12-05 | 497.89 | 497.89 | 497.89 | 497.89 | -3.347% | 1 | 868 | -45.994% |
| 2025-12-02 | 515.38 | 515.38 | 515.13 | 515.13 | -4.782% | 37 | 867 | -47.802% |
| 2025-11-25 | 541.00 | 541.00 | 541.00 | 541.00 | -1.993% | 6 | 832 | -50.298% |
| 2025-11-24 | 549.94 | 552.60 | 549.94 | 552.00 | -2.294% | 9 | 833 | -51.288% |
| 2025-11-19 | 564.96 | 564.96 | 564.96 | 564.96 | +0.482% | 1 | 832 | -52.405% |
| 2025-11-18 | 564.08 | 564.08 | 560.11 | 562.25 | +3.499% | 5 | 831 | -52.176% |
| 2025-11-17 | 543.24 | 543.24 | 543.24 | 543.24 | +5.746% | 1 | 826 | -50.503% |
| 2025-11-10 | 513.72 | 513.72 | 513.72 | 513.72 | -5.871% | 1 | 745 | -47.658% |
| 2025-11-07 | 545.76 | 545.76 | 545.76 | 545.76 | +3.768% | 1 | 745 | -50.731% |
| 2025-11-06 | 525.94 | 525.94 | 525.94 | 525.94 | +5.772% | 1 | 745 | -48.874% |
| 2025-11-05 | 497.24 | 497.24 | 497.24 | 497.24 | +0.163% | 1 | 744 | -45.923% |
| 2025-11-03 | 496.43 | 496.43 | 496.43 | 496.43 | +3.007% | 1 | 742 | -45.835% |
| 2025-10-27 | 482.04 | 482.04 | 481.94 | 481.94 | -8.293% | 2 | 743 | -44.207% |
| 2025-10-22 | 525.52 | 525.52 | 525.52 | 525.52 | -4.128% | 1 | 743 | -48.834% |
| 2025-10-10 | 548.15 | 548.15 | 548.15 | 548.15 | +9.108% | 1 | 743 | -50.946% |
| 2025-10-03 | 500.97 | 502.39 | 500.97 | 502.39 | -0.507% | 3 | 568 | -46.478% |
| 2025-10-02 | 504.87 | 504.95 | 504.87 | 504.95 | +0.308% | 2 | 567 | -46.749% |
| 2025-09-29 | 503.40 | 503.40 | 503.40 | 503.40 | -3.077% | 1 | 566 | -46.585% |
| 2025-09-16 | 518.72 | 519.52 | 518.69 | 519.38 | +1.070% | 30 | 566 | -48.229% |
| 2025-09-15 | 511.04 | 513.88 | 511.04 | 513.88 | -4.132% | 3 | 551 | -47.675% |
| 2025-09-05 | 536.03 | 536.03 | 536.03 | 536.03 | -2.120% | 1 | 472 | -49.837% |
| 2025-09-04 | 547.64 | 547.64 | 547.64 | 547.64 | +1.496% | 1 | 471 | -50.900% |
| 2025-08-14 | 539.57 | 539.57 | 539.57 | 539.57 | -3.622% | 1 | 454 | -50.166% |
| 2025-08-08 | 559.85 | 559.85 | 559.85 | 559.85 | -8.146% | 26 | 453 | -51.971% |
| 2025-08-01 | 609.50 | 609.50 | 609.50 | 609.50 | -34.052% | 1 | 452 | -55.884% |
| 2025-04-30 | 924.21 | 924.21 | 924.21 | 924.21 | +23.228% | 1 | 52 | -70.906% |
| 2025-03-06 | 750.00 | 750.00 | 750.00 | 750.00 | +3.164% | 1 | 52 | -64.148% |
| 2025-03-05 | 727.00 | 727.00 | 727.00 | 727.00 | +16.194% | 1 | 52 | -63.014% |
| 2025-01-27 | 625.68 | 625.68 | 625.68 | 625.68 | +8.973% | 1 | 52 | -57.024% |
| 2025-01-24 | 574.16 | 574.16 | 574.16 | 574.16 | -7.010% | 2 | 52 | -53.168% |
| 2024-11-15 | 617.44 | 617.44 | 617.44 | 617.44 | -46.829% | 2 | 52 | -56.451% |
| 2024-01-10 | 1,161.23 | 1,161.23 | 1,161.23 | 1,161.23 | 0.000% | 1 | 0 | -76.844% |