SPX281215P06700000
SPX Dec 15 2028 6700.00 Put
optionOPRA
EODOct 26, 2026
318.03USD+5.030%(+15.23)2Vol1,201OI
SPX281215P06700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 318.03 | 318.03 | 318.0300 | 318.03 | +5.030% | 2 | 1,201 | 0.000% |
| 2026-10-16 | 302.80 | 302.80 | 302.8000 | 302.80 | -1.940% | 2 | 1,199 | +5.030% |
| 2026-10-14 | 308.79 | 308.79 | 308.7900 | 308.79 | +4.497% | 1 | 1,198 | +2.992% |
| 2026-10-13 | 295.50 | 295.50 | 295.5000 | 295.50 | +0.136% | 41 | 1,197 | +7.624% |
| 2026-10-09 | 295.10 | 295.10 | 295.1000 | 295.10 | -5.869% | 6 | 1,197 | +7.770% |
| 2026-10-01 | 313.50 | 313.50 | 313.5000 | 313.50 | +1.852% | 1 | 1,196 | +1.445% |
| 2026-09-23 | 307.90 | 307.90 | 307.8000 | 307.80 | -9.364% | 16 | 1,196 | +3.324% |
| 2026-09-09 | 340.00 | 340.00 | 339.6000 | 339.60 | -6.506% | 12 | 1,236 | -6.352% |
| 2026-08-26 | 363.23 | 363.23 | 363.2300 | 363.23 | -0.539% | 10 | 1,226 | -12.444% |
| 2026-08-21 | 365.20 | 365.20 | 365.2000 | 365.20 | +0.432% | 1 | 1,226 | -12.916% |
| 2026-08-19 | 363.63 | 363.63 | 363.6300 | 363.63 | +0.617% | 1 | 1,226 | -12.540% |
| 2026-08-17 | 361.40 | 361.40 | 361.4000 | 361.40 | +1.173% | 2 | 1,224 | -12.001% |
| 2026-08-13 | 357.21 | 357.21 | 357.2100 | 357.21 | -0.913% | 60 | 1,224 | -10.968% |
| 2026-08-05 | 360.50 | 360.50 | 360.5000 | 360.50 | -7.864% | 1 | 1,233 | -11.781% |
| 2026-08-03 | 391.27 | 391.27 | 391.2700 | 391.27 | -3.007% | 1 | 1,233 | -18.719% |
| 2026-07-31 | 403.40 | 403.40 | 403.4000 | 403.40 | -1.770% | 2 | 1,231 | -21.163% |
| 2026-07-30 | 410.67 | 410.67 | 410.6700 | 410.67 | -8.312% | 1 | 1,231 | -22.558% |
| 2026-07-29 | 447.90 | 447.90 | 447.9000 | 447.90 | +4.430% | 1 | 1,230 | -28.995% |
| 2026-07-24 | 428.93 | 428.93 | 428.9000 | 428.90 | +6.292% | 300 | 1,406 | -25.850% |
| 2026-07-22 | 406.10 | 406.10 | 403.5100 | 403.51 | -1.463% | 2 | 1,406 | -21.184% |
| 2026-07-21 | 407.47 | 409.50 | 407.0000 | 409.50 | -2.778% | 5 | 1,406 | -22.337% |
| 2026-07-20 | 421.20 | 421.20 | 421.2000 | 421.20 | +2.958% | 1 | 1,406 | -24.494% |
| 2026-07-16 | 409.10 | 409.10 | 409.1000 | 409.10 | -0.783% | 1 | 1,406 | -22.261% |
| 2026-06-30 | 412.33 | 412.33 | 412.3300 | 412.33 | -6.818% | 1 | 1,397 | -22.870% |
| 2026-06-25 | 442.50 | 442.50 | 442.5000 | 442.50 | -18.553% | 1 | 1,317 | -28.129% |
| 2026-06-24 | 543.30 | 543.30 | 543.3000 | 543.30 | +30.413% | 4 | 1,313 | -41.463% |
| 2026-06-15 | 413.86 | 416.60 | 413.8600 | 416.60 | -8.496% | 43 | 1,303 | -23.661% |
| 2026-06-11 | 455.28 | 455.28 | 455.2800 | 455.28 | +5.535% | 1 | 1,304 | -30.146% |
| 2026-06-05 | 425.72 | 431.70 | 425.3700 | 431.40 | +5.317% | 94 | 1,282 | -26.280% |
| 2026-06-04 | 418.69 | 418.69 | 409.0700 | 409.62 | -1.887% | 140 | 1,302 | -22.360% |
| 2026-06-03 | 415.96 | 417.97 | 415.7800 | 417.50 | +2.033% | 128 | 1,344 | -23.825% |
| 2026-06-02 | 409.17 | 409.18 | 409.1700 | 409.18 | -1.538% | 2 | 1,345 | -22.276% |
| 2026-05-28 | 415.57 | 415.57 | 415.5700 | 415.57 | -0.259% | 1 | 1,345 | -23.471% |
| 2026-05-27 | 416.65 | 416.65 | 416.6500 | 416.65 | -0.897% | 9 | 1,345 | -23.670% |
| 2026-05-26 | 420.42 | 420.42 | 420.4200 | 420.42 | -1.147% | 1 | 1,345 | -24.354% |
| 2026-05-22 | 425.30 | 425.30 | 425.3000 | 425.30 | -1.801% | 1 | 1,345 | -25.222% |
| 2026-05-21 | 433.10 | 433.10 | 433.1000 | 433.10 | -1.725% | 3 | 1,345 | -26.569% |
| 2026-05-14 | 440.70 | 440.70 | 440.7000 | 440.70 | -6.204% | 3 | 1,345 | -27.835% |
| 2026-05-12 | 469.85 | 469.85 | 469.8500 | 469.85 | +3.986% | 2 | 1,345 | -32.312% |
| 2026-05-11 | 456.58 | 456.58 | 451.8400 | 451.84 | -1.496% | 4 | 1,345 | -29.614% |
| 2026-05-08 | 458.70 | 458.70 | 458.7000 | 458.70 | -1.380% | 2 | 1,345 | -30.667% |
| 2026-05-07 | 462.72 | 465.12 | 462.1200 | 465.12 | -3.466% | 6 | 1,345 | -31.624% |
| 2026-05-05 | 482.25 | 482.25 | 481.8200 | 481.82 | -2.063% | 2 | 1,345 | -33.994% |
| 2026-05-04 | 488.20 | 491.97 | 488.2000 | 491.97 | -2.984% | 6 | 1,342 | -35.356% |
| 2026-04-29 | 507.10 | 507.10 | 507.1000 | 507.10 | -1.273% | 10 | 1,341 | -37.285% |
| 2026-04-23 | 513.58 | 513.64 | 513.5600 | 513.64 | -0.817% | 36 | 1,341 | -38.083% |
| 2026-04-22 | 519.10 | 519.10 | 517.4400 | 517.87 | -0.753% | 33 | 1,323 | -38.589% |
| 2026-04-17 | 519.43 | 521.80 | 515.2300 | 521.80 | -23.022% | 21 | 840 | -39.051% |
| 2026-04-02 | 677.86 | 677.86 | 677.8600 | 677.86 | +0.947% | 5 | 880 | -53.083% |
| 2026-04-01 | 671.50 | 671.50 | 671.5000 | 671.50 | -9.640% | 1 | 880 | -52.639% |
| 2026-03-27 | 743.14 | 743.14 | 743.1400 | 743.14 | +11.858% | 5 | 880 | -57.205% |
| 2026-03-25 | 664.36 | 664.36 | 664.3600 | 664.36 | -1.576% | 1 | 880 | -52.130% |
| 2026-03-19 | 675.00 | 675.00 | 675.0000 | 675.00 | +4.279% | 5 | 880 | -52.884% |
| 2026-03-18 | 653.44 | 653.44 | 645.7000 | 647.30 | +1.932% | 14 | 880 | -50.868% |
| 2026-03-17 | 635.03 | 635.03 | 635.0300 | 635.03 | +2.021% | 160 | 867 | -49.919% |
| 2026-03-11 | 622.45 | 622.45 | 622.4500 | 622.45 | -0.710% | 10 | 615 | -48.907% |
| 2026-03-05 | 627.00 | 627.00 | 626.9000 | 626.90 | +0.073% | 2 | 575 | -49.269% |
| 2026-03-03 | 626.44 | 626.44 | 626.4400 | 626.44 | +4.730% | 1 | 574 | -49.232% |
| 2026-02-24 | 597.97 | 598.21 | 597.8700 | 598.15 | -2.263% | 42 | 574 | -46.831% |
| 2026-02-17 | 612.00 | 612.00 | 612.0000 | 612.00 | +6.732% | 1 | 553 | -48.034% |
| 2026-02-11 | 568.80 | 573.40 | 568.6000 | 573.40 | +4.277% | 9 | 552 | -44.536% |
| 2026-01-26 | 549.88 | 549.88 | 549.8800 | 549.88 | -1.163% | 1 | 404 | -42.164% |
| 2026-01-15 | 556.35 | 556.35 | 556.3500 | 556.35 | -1.046% | 1 | 303 | -42.836% |
| 2026-01-06 | 562.23 | 562.23 | 562.2300 | 562.23 | -6.852% | 1 | 303 | -43.434% |
| 2025-12-18 | 601.52 | 603.59 | 601.5200 | 603.59 | +0.254% | 4 | 302 | -47.310% |
| 2025-11-26 | 603.35 | 603.67 | 599.8100 | 602.06 | -1.948% | 26 | 288 | -47.176% |
| 2025-11-25 | 616.11 | 616.23 | 614.0200 | 614.02 | -5.702% | 43 | 288 | -48.205% |
| 2025-11-19 | 651.15 | 651.15 | 651.1500 | 651.15 | +5.412% | 1 | 289 | -51.159% |
| 2025-11-13 | 615.80 | 617.72 | 615.8000 | 617.72 | +1.499% | 2 | 288 | -48.516% |
| 2025-11-06 | 608.60 | 608.60 | 608.6000 | 608.60 | +6.605% | 1 | 280 | -47.744% |
| 2025-11-03 | 570.89 | 570.89 | 570.8900 | 570.89 | -4.693% | 1 | 280 | -44.292% |
| 2025-10-23 | 599.00 | 599.00 | 599.0000 | 599.00 | -0.498% | 1 | 280 | -46.907% |
| 2025-10-21 | 602.00 | 602.00 | 602.0000 | 602.00 | +0.956% | 1 | 281 | -47.171% |
| 2025-10-20 | 596.30 | 596.30 | 596.3000 | 596.30 | -3.288% | 101 | 280 | -46.666% |
| 2025-10-14 | 618.39 | 618.39 | 616.5700 | 616.57 | -1.443% | 15 | 266 | -48.419% |
| 2025-10-13 | 625.77 | 626.29 | 619.9600 | 625.60 | -3.354% | 102 | 257 | -49.164% |
| 2025-10-10 | 584.52 | 648.07 | 584.5200 | 647.31 | +10.053% | 24 | 171 | -50.869% |
| 2025-10-09 | 586.94 | 590.56 | 0.0100 | 588.18 | +0.441% | 150 | 159 | -45.930% |
| 2025-10-08 | 585.14 | 585.73 | 584.6700 | 585.60 | +0.168% | 42 | 88 | -45.692% |
| 2025-10-03 | 584.69 | 585.22 | 584.6200 | 584.62 | -0.108% | 22 | 67 | -45.601% |
| 2025-10-02 | 585.35 | 585.81 | 585.2500 | 585.25 | -2.580% | 26 | 56 | -45.659% |
| 2025-09-24 | 600.85 | 600.94 | 600.7400 | 600.75 | +2.831% | 22 | 46 | -47.061% |
| 2025-09-22 | 584.90 | 584.90 | 584.2100 | 584.21 | +0.065% | 2 | 37 | -45.562% |
| 2025-09-19 | 584.50 | 584.50 | 583.8300 | 583.83 | -0.362% | 2 | 37 | -45.527% |
| 2025-09-18 | 586.39 | 586.39 | 585.9500 | 585.95 | -3.081% | 2 | 38 | -45.724% |
| 2025-09-17 | 604.58 | 604.58 | 604.5800 | 604.58 | +0.429% | 1 | 39 | -47.397% |
| 2025-09-16 | 602.00 | 602.00 | 602.0000 | 602.00 | +0.782% | 10 | 39 | -47.171% |
| 2025-09-15 | 597.06 | 597.33 | 597.0600 | 597.33 | -1.265% | 2 | 29 | -46.758% |
| 2025-09-11 | 604.98 | 604.98 | 604.9800 | 604.98 | -3.248% | 1 | 28 | -47.431% |
| 2025-09-09 | 624.69 | 625.29 | 624.6900 | 625.29 | -2.856% | 2 | 27 | -49.139% |
| 2025-09-05 | 642.87 | 643.67 | 642.8700 | 643.67 | +2.463% | 2 | 26 | -50.591% |
| 2025-08-18 | 628.20 | 628.20 | 628.2000 | 628.20 | -17.138% | 5 | 21 | -49.374% |
| 2025-06-09 | 758.13 | 758.13 | 758.1300 | 758.13 | -5.208% | 1 | 17 | -58.051% |
| 2025-05-15 | 799.78 | 799.78 | 799.7800 | 799.78 | -16.086% | 1 | 16 | -60.235% |
| 2025-05-05 | 953.09 | 953.09 | 953.0900 | 953.09 | +37.313% | 5 | 16 | -66.632% |
| 2024-11-14 | 693.10 | 694.10 | 692.0000 | 694.10 | 0.000% | 22 | 11 | -54.181% |