SPX281215P06600000
SPX Dec 15 2028 6600.00 Put
optionOPRA
InactiveOct 8, 2026
288.94USD+1.800%(+5.11)226Vol1,269OI
SPX281215P06600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 287.58 | 290.12 | 287.58 | 288.94 | +1.800% | 226 | 1,081 | 0.000% |
| 2026-10-05 | 283.83 | 283.83 | 283.83 | 283.83 | -1.830% | 1 | 1,082 | +1.800% |
| 2026-10-02 | 289.12 | 289.12 | 289.12 | 289.12 | +1.275% | 1 | 1,081 | -0.062% |
| 2026-09-25 | 288.73 | 288.73 | 285.48 | 285.48 | -1.998% | 2 | 1,079 | +1.212% |
| 2026-09-23 | 291.20 | 291.30 | 291.20 | 291.30 | +0.448% | 11 | 1,079 | -0.810% |
| 2026-09-22 | 290.00 | 290.00 | 290.00 | 290.00 | -8.584% | 150 | 929 | -0.366% |
| 2026-09-14 | 317.23 | 317.23 | 317.23 | 317.23 | -1.389% | 1 | 854 | -8.918% |
| 2026-09-09 | 321.70 | 321.70 | 321.70 | 321.70 | +2.806% | 5 | 854 | -10.183% |
| 2026-09-08 | 312.92 | 312.92 | 312.92 | 312.92 | -9.167% | 1 | 853 | -7.663% |
| 2026-08-06 | 344.50 | 344.50 | 344.50 | 344.50 | +0.849% | 1 | 824 | -16.128% |
| 2026-08-05 | 341.60 | 341.60 | 341.60 | 341.60 | -6.295% | 1 | 824 | -15.416% |
| 2026-08-03 | 364.55 | 364.55 | 364.55 | 364.55 | -10.553% | 2 | 824 | -20.741% |
| 2026-07-29 | 407.56 | 407.56 | 407.56 | 407.56 | +1.697% | 1 | 824 | -29.105% |
| 2026-07-24 | 400.76 | 400.76 | 400.76 | 400.76 | +2.627% | 1 | 823 | -27.902% |
| 2026-07-13 | 390.50 | 390.50 | 390.50 | 390.50 | +0.704% | 1 | 814 | -26.008% |
| 2026-06-30 | 387.77 | 387.77 | 387.77 | 387.77 | -10.384% | 1 | 813 | -25.487% |
| 2026-06-11 | 449.08 | 449.08 | 427.00 | 432.70 | +7.771% | 5 | 807 | -33.224% |
| 2026-06-05 | 400.47 | 401.87 | 400.30 | 401.50 | +3.389% | 14 | 814 | -28.035% |
| 2026-06-04 | 388.45 | 388.45 | 388.34 | 388.34 | -2.623% | 18 | 814 | -25.596% |
| 2026-06-03 | 398.80 | 398.80 | 398.80 | 398.80 | +2.837% | 1 | 813 | -27.548% |
| 2026-06-01 | 387.42 | 387.99 | 387.05 | 387.80 | -4.010% | 40 | 832 | -25.493% |
| 2026-05-22 | 404.00 | 404.00 | 404.00 | 404.00 | -5.215% | 1 | 831 | -28.480% |
| 2026-05-15 | 426.46 | 426.46 | 426.23 | 426.23 | -1.980% | 2 | 831 | -32.210% |
| 2026-05-08 | 439.60 | 439.60 | 434.84 | 434.84 | -2.063% | 4 | 777 | -33.553% |
| 2026-05-07 | 438.36 | 446.30 | 438.36 | 444.00 | +0.181% | 4 | 773 | -34.923% |
| 2026-05-06 | 445.30 | 445.58 | 440.40 | 443.20 | -2.809% | 5 | 771 | -34.806% |
| 2026-05-05 | 455.99 | 456.01 | 455.99 | 456.01 | -3.455% | 2 | 771 | -36.637% |
| 2026-04-30 | 472.33 | 472.33 | 472.33 | 472.33 | -4.002% | 1 | 771 | -38.827% |
| 2026-04-23 | 491.70 | 492.02 | 491.70 | 492.02 | -0.239% | 93 | 770 | -41.275% |
| 2026-04-22 | 494.50 | 494.50 | 493.20 | 493.20 | -1.459% | 38 | 686 | -41.415% |
| 2026-04-21 | 499.90 | 500.50 | 499.90 | 500.50 | +1.902% | 5 | 684 | -42.270% |
| 2026-04-17 | 493.62 | 494.87 | 490.75 | 491.16 | -2.937% | 50 | 684 | -41.172% |
| 2026-04-16 | 506.04 | 506.04 | 506.02 | 506.02 | -10.137% | 10 | 664 | -42.899% |
| 2026-04-10 | 563.10 | 563.10 | 563.10 | 563.10 | -9.817% | 1 | 664 | -48.688% |
| 2026-04-06 | 624.40 | 624.40 | 624.40 | 624.40 | -2.132% | 1 | 663 | -53.725% |
| 2026-04-01 | 638.00 | 638.00 | 638.00 | 638.00 | -10.276% | 1 | 663 | -54.712% |
| 2026-03-27 | 711.07 | 711.07 | 711.07 | 711.07 | +8.560% | 1 | 664 | -59.365% |
| 2026-03-26 | 655.00 | 655.00 | 655.00 | 655.00 | +3.664% | 1 | 663 | -55.887% |
| 2026-03-25 | 631.85 | 631.85 | 631.85 | 631.85 | -1.364% | 10 | 663 | -54.271% |
| 2026-03-24 | 640.59 | 640.59 | 640.59 | 640.59 | +3.321% | 10 | 653 | -54.895% |
| 2026-03-23 | 620.00 | 620.00 | 620.00 | 620.00 | -3.617% | 1 | 643 | -53.397% |
| 2026-03-19 | 643.27 | 643.27 | 643.27 | 643.27 | +0.984% | 3 | 643 | -55.083% |
| 2026-03-18 | 619.40 | 637.00 | 619.40 | 637.00 | +6.190% | 7 | 646 | -54.641% |
| 2026-03-17 | 599.87 | 599.87 | 599.87 | 599.87 | -1.489% | 15 | 645 | -51.833% |
| 2026-03-16 | 608.94 | 608.94 | 608.94 | 608.94 | +2.171% | 10 | 645 | -52.550% |
| 2026-03-10 | 596.00 | 596.00 | 596.00 | 596.00 | -6.171% | 3 | 645 | -51.520% |
| 2026-03-09 | 635.20 | 635.20 | 635.20 | 635.20 | +11.949% | 2 | 642 | -54.512% |
| 2026-03-04 | 568.63 | 568.63 | 567.40 | 567.40 | -0.752% | 2 | 640 | -49.076% |
| 2026-03-02 | 571.70 | 571.70 | 571.70 | 571.70 | -2.355% | 2 | 640 | -49.460% |
| 2026-02-27 | 585.49 | 585.49 | 585.49 | 585.49 | +2.164% | 1 | 640 | -50.650% |
| 2026-02-26 | 573.09 | 573.09 | 573.09 | 573.09 | +3.369% | 2 | 640 | -49.582% |
| 2026-02-25 | 554.41 | 554.41 | 554.41 | 554.41 | -2.779% | 1 | 637 | -47.883% |
| 2026-02-24 | 570.07 | 570.26 | 570.07 | 570.26 | -0.551% | 2 | 637 | -49.332% |
| 2026-02-13 | 573.42 | 573.42 | 573.42 | 573.42 | +5.064% | 1 | 636 | -49.611% |
| 2026-02-11 | 545.78 | 545.78 | 545.78 | 545.78 | +0.392% | 1 | 636 | -47.059% |
| 2026-02-10 | 543.65 | 543.65 | 543.65 | 543.65 | +0.507% | 1 | 636 | -46.852% |
| 2026-02-09 | 540.91 | 540.91 | 540.91 | 540.91 | -2.647% | 1 | 635 | -46.583% |
| 2026-02-06 | 555.62 | 555.62 | 555.62 | 555.62 | +3.315% | 2 | 634 | -47.997% |
| 2026-02-03 | 535.82 | 537.79 | 535.82 | 537.79 | +1.862% | 2 | 634 | -46.273% |
| 2026-01-29 | 527.96 | 527.96 | 527.96 | 527.96 | +0.556% | 1 | 564 | -45.272% |
| 2026-01-26 | 524.51 | 525.04 | 524.51 | 525.04 | -0.372% | 82 | 563 | -44.968% |
| 2026-01-23 | 527.00 | 527.00 | 527.00 | 527.00 | -0.738% | 1 | 483 | -45.173% |
| 2026-01-22 | 531.92 | 531.92 | 530.92 | 530.92 | 0.000% | 3 | 483 | -45.577% |
| 2026-01-06 | 530.92 | 530.92 | 530.92 | 530.92 | -1.338% | 1 | 486 | -45.577% |
| 2026-01-05 | 538.12 | 538.12 | 538.12 | 538.12 | -0.091% | 1 | 485 | -46.306% |
| 2025-12-22 | 538.45 | 538.61 | 538.45 | 538.61 | -5.010% | 2 | 485 | -46.355% |
| 2025-12-16 | 570.79 | 570.79 | 566.18 | 567.02 | +0.630% | 51 | 484 | -49.042% |
| 2025-12-15 | 563.62 | 563.62 | 563.47 | 563.47 | +0.620% | 2 | 433 | -48.721% |
| 2025-12-12 | 563.45 | 567.23 | 560.00 | 560.00 | 0.000% | 18 | 433 | -48.404% |
| 2025-12-10 | 560.00 | 560.00 | 560.00 | 560.00 | -4.673% | 30 | 415 | -48.404% |
| 2025-11-25 | 590.87 | 590.87 | 587.45 | 587.45 | -11.663% | 21 | 385 | -50.815% |
| 2025-11-21 | 665.01 | 665.01 | 665.01 | 665.01 | +3.976% | 1 | 384 | -56.551% |
| 2025-11-20 | 639.58 | 639.58 | 639.58 | 639.58 | +8.521% | 11 | 383 | -54.823% |
| 2025-11-06 | 591.37 | 591.37 | 589.32 | 589.36 | +6.191% | 3 | 372 | -50.974% |
| 2025-11-05 | 555.00 | 555.00 | 555.00 | 555.00 | -3.478% | 10 | 372 | -47.939% |
| 2025-11-04 | 575.00 | 575.00 | 575.00 | 575.00 | +6.224% | 10 | 362 | -49.750% |
| 2025-10-31 | 541.31 | 541.31 | 541.31 | 541.31 | +1.179% | 1 | 352 | -46.622% |
| 2025-10-29 | 535.00 | 535.00 | 535.00 | 535.00 | -5.355% | 10 | 352 | -45.993% |
| 2025-10-21 | 565.35 | 565.35 | 565.27 | 565.27 | -9.557% | 2 | 337 | -48.885% |
| 2025-10-17 | 625.00 | 625.00 | 625.00 | 625.00 | +5.724% | 1 | 337 | -53.770% |
| 2025-10-15 | 579.00 | 594.04 | 579.00 | 591.16 | +0.248% | 5 | 336 | -51.123% |
| 2025-10-14 | 589.70 | 589.70 | 589.70 | 589.70 | -0.473% | 3 | 336 | -51.002% |
| 2025-10-13 | 592.50 | 592.50 | 592.50 | 592.50 | +6.112% | 1 | 336 | -51.234% |
| 2025-10-10 | 561.38 | 561.38 | 558.37 | 558.37 | -0.469% | 18 | 335 | -48.253% |
| 2025-10-09 | 561.00 | 561.76 | 561.00 | 561.00 | +0.948% | 23 | 334 | -48.496% |
| 2025-10-08 | 558.27 | 558.27 | 554.64 | 555.73 | -1.889% | 26 | 312 | -48.007% |
| 2025-10-07 | 566.40 | 566.43 | 566.40 | 566.43 | +1.783% | 2 | 300 | -48.989% |
| 2025-10-06 | 555.95 | 556.51 | 555.95 | 556.51 | +0.377% | 2 | 300 | -48.080% |
| 2025-10-03 | 555.97 | 559.85 | 554.42 | 554.42 | -0.567% | 64 | 300 | -47.884% |
| 2025-10-02 | 558.03 | 558.03 | 557.58 | 557.58 | -0.610% | 13 | 270 | -48.180% |
| 2025-10-01 | 560.88 | 561.00 | 560.88 | 561.00 | +0.724% | 2 | 264 | -48.496% |
| 2025-09-30 | 561.50 | 562.42 | 556.97 | 556.97 | +0.014% | 4 | 264 | -48.123% |
| 2025-09-29 | 556.89 | 556.89 | 556.89 | 556.89 | -2.307% | 1 | 263 | -48.115% |
| 2025-09-25 | 573.50 | 573.50 | 570.04 | 570.04 | -0.386% | 12 | 262 | -49.312% |
| 2025-09-24 | 571.84 | 572.25 | 571.63 | 572.25 | +4.172% | 28 | 252 | -49.508% |
| 2025-09-22 | 549.45 | 549.45 | 549.33 | 549.33 | -1.846% | 2 | 252 | -47.401% |
| 2025-09-19 | 559.66 | 559.66 | 559.66 | 559.66 | +1.117% | 1 | 252 | -48.372% |
| 2025-09-18 | 553.35 | 553.48 | 553.35 | 553.48 | -2.253% | 102 | 251 | -47.796% |
| 2025-09-15 | 566.24 | 566.24 | 566.24 | 566.24 | -1.180% | 1 | 151 | -48.972% |
| 2025-09-11 | 572.96 | 573.00 | 572.55 | 573.00 | -4.500% | 12 | 151 | -49.574% |
| 2025-09-09 | 597.02 | 600.00 | 597.02 | 600.00 | -0.826% | 12 | 151 | -51.843% |
| 2025-09-08 | 605.00 | 605.00 | 605.00 | 605.00 | +1.172% | 3 | 141 | -52.241% |
| 2025-09-04 | 597.99 | 597.99 | 597.99 | 597.99 | -32.684% | 18 | 138 | -51.681% |
| 2025-05-08 | 888.33 | 888.33 | 888.33 | 888.33 | +29.404% | 4 | 79 | -67.474% |
| 2025-01-27 | 686.48 | 686.48 | 686.48 | 686.48 | +8.516% | 1 | 75 | -57.910% |
| 2025-01-24 | 632.61 | 632.61 | 632.61 | 632.61 | -10.825% | 2 | 75 | -54.326% |
| 2025-01-02 | 709.40 | 709.40 | 709.40 | 709.40 | +0.767% | 1 | 75 | -59.270% |
| 2024-12-19 | 704.00 | 704.00 | 704.00 | 704.00 | +9.880% | 1 | 75 | -58.957% |
| 2024-12-16 | 640.70 | 640.70 | 640.70 | 640.70 | -23.453% | 1 | 75 | -54.902% |
| 2024-09-26 | 835.00 | 837.00 | 835.00 | 837.00 | -14.754% | 6 | 75 | -65.479% |
| 2024-09-09 | 981.87 | 981.87 | 981.87 | 981.87 | +14.514% | 2 | 0 | -70.572% |
| 2024-08-20 | 857.42 | 857.42 | 857.42 | 857.42 | -8.489% | 2 | 0 | -66.301% |
| 2024-08-14 | 936.96 | 936.96 | 936.96 | 936.96 | +12.386% | 2 | 0 | -69.162% |
| 2024-07-17 | 833.70 | 833.70 | 833.70 | 833.70 | +2.609% | 2 | 0 | -65.342% |
| 2024-07-16 | 812.50 | 812.50 | 812.50 | 812.50 | -4.247% | 2 | 0 | -64.438% |
| 2024-06-21 | 843.26 | 848.54 | 842.38 | 848.54 | -33.040% | 150 | 0 | -65.949% |
| 2024-01-10 | 1,267.23 | 1,267.23 | 1,267.23 | 1,267.23 | 0.000% | 1 | 0 | -77.199% |