SPX281215P06800000
SPX Dec 15 2028 6800.00 Put
optionOPRA
InactiveOct 16, 2026
325.30USD+0.200%(+0.65)2Vol1,439OI
SPX281215P06800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 325.34 | 325.34 | 325.30 | 325.30 | +0.200% | 2 | 1,440 | 0.000% |
| 2026-10-14 | 326.39 | 326.39 | 324.65 | 324.65 | +4.068% | 3 | 1,440 | +0.200% |
| 2026-10-13 | 312.68 | 312.76 | 311.92 | 311.96 | -0.077% | 6 | 1,443 | +4.276% |
| 2026-10-09 | 312.20 | 312.20 | 312.20 | 312.20 | -0.469% | 3 | 1,440 | +4.196% |
| 2026-10-06 | 313.86 | 313.86 | 313.67 | 313.67 | -1.185% | 2 | 1,440 | +3.708% |
| 2026-10-05 | 317.43 | 317.43 | 317.43 | 317.43 | -1.600% | 1 | 1,441 | +2.479% |
| 2026-10-02 | 322.59 | 322.59 | 322.59 | 322.59 | -2.390% | 1 | 1,441 | +0.840% |
| 2026-10-01 | 330.49 | 330.49 | 330.49 | 330.49 | +3.246% | 1 | 1,441 | -1.570% |
| 2026-09-28 | 320.30 | 320.30 | 320.10 | 320.10 | -1.750% | 9 | 1,441 | +1.624% |
| 2026-09-24 | 325.80 | 325.80 | 325.80 | 325.80 | +1.023% | 1 | 1,441 | -0.153% |
| 2026-09-23 | 325.40 | 325.40 | 322.50 | 322.50 | -5.094% | 138 | 1,323 | +0.868% |
| 2026-09-18 | 339.81 | 339.81 | 339.81 | 339.81 | -5.818% | 1 | 1,322 | -4.270% |
| 2026-09-16 | 355.10 | 360.80 | 355.10 | 360.80 | +1.235% | 32 | 1,320 | -9.839% |
| 2026-09-15 | 356.40 | 356.40 | 356.40 | 356.40 | -2.516% | 1 | 1,319 | -8.726% |
| 2026-09-10 | 365.60 | 365.60 | 365.60 | 365.60 | -4.598% | 152 | 1,243 | -11.023% |
| 2026-08-19 | 383.36 | 383.36 | 383.22 | 383.22 | +0.946% | 2 | 1,242 | -15.114% |
| 2026-08-12 | 379.61 | 379.63 | 379.61 | 379.63 | -0.058% | 2 | 1,243 | -14.311% |
| 2026-08-07 | 379.93 | 379.93 | 379.85 | 379.85 | -0.511% | 2 | 1,243 | -14.361% |
| 2026-08-05 | 381.92 | 381.92 | 381.80 | 381.80 | -4.571% | 2 | 1,244 | -14.798% |
| 2026-08-04 | 399.94 | 400.09 | 399.94 | 400.09 | -1.115% | 2 | 1,244 | -18.693% |
| 2026-08-03 | 405.51 | 405.51 | 404.60 | 404.60 | -6.485% | 3 | 1,242 | -19.600% |
| 2026-07-30 | 432.66 | 432.66 | 432.66 | 432.66 | -4.370% | 1 | 1,242 | -24.814% |
| 2026-07-29 | 452.43 | 452.43 | 452.43 | 452.43 | +1.686% | 1 | 1,122 | -28.099% |
| 2026-07-24 | 444.93 | 444.93 | 444.93 | 444.93 | +4.704% | 1 | 1,182 | -26.887% |
| 2026-07-22 | 424.94 | 424.94 | 424.94 | 424.94 | -0.969% | 1 | 1,181 | -23.448% |
| 2026-07-21 | 429.10 | 429.10 | 429.10 | 429.10 | -4.602% | 1 | 1,181 | -24.190% |
| 2026-07-17 | 449.80 | 449.80 | 449.80 | 449.80 | +2.460% | 1 | 1,180 | -27.679% |
| 2026-07-16 | 430.40 | 439.00 | 430.40 | 439.00 | +3.124% | 128 | 1,130 | -25.900% |
| 2026-07-15 | 425.70 | 425.70 | 425.70 | 425.70 | -0.769% | 1 | 1,130 | -23.585% |
| 2026-07-14 | 429.00 | 429.00 | 429.00 | 429.00 | -1.311% | 1 | 1,130 | -24.172% |
| 2026-07-13 | 434.70 | 434.70 | 434.70 | 434.70 | +2.766% | 1 | 1,130 | -25.167% |
| 2026-07-10 | 423.00 | 423.00 | 423.00 | 423.00 | -3.513% | 1 | 1,130 | -23.097% |
| 2026-07-01 | 438.40 | 438.40 | 438.40 | 438.40 | -2.987% | 1 | 1,129 | -25.798% |
| 2026-06-29 | 451.90 | 451.90 | 451.90 | 451.90 | -3.440% | 1 | 1,128 | -28.015% |
| 2026-06-23 | 468.00 | 468.00 | 468.00 | 468.00 | +6.364% | 1 | 1,129 | -30.491% |
| 2026-06-18 | 444.08 | 444.08 | 440.00 | 440.00 | -0.722% | 103 | 1,028 | -26.068% |
| 2026-06-17 | 443.20 | 443.20 | 443.20 | 443.20 | -0.939% | 1 | 1,027 | -26.602% |
| 2026-06-16 | 442.30 | 447.40 | 442.30 | 447.40 | +2.067% | 6 | 1,026 | -27.291% |
| 2026-06-15 | 438.34 | 438.34 | 438.34 | 438.34 | -5.496% | 80 | 1,106 | -25.788% |
| 2026-06-12 | 463.83 | 463.83 | 463.83 | 463.83 | -6.501% | 9 | 1,106 | -29.867% |
| 2026-06-11 | 492.44 | 496.08 | 492.44 | 496.08 | +8.225% | 17 | 1,091 | -34.426% |
| 2026-06-05 | 458.96 | 458.96 | 458.38 | 458.38 | +5.910% | 2 | 1,092 | -29.033% |
| 2026-06-04 | 431.83 | 433.30 | 431.83 | 432.80 | -1.464% | 43 | 1,119 | -24.838% |
| 2026-06-03 | 439.32 | 439.32 | 439.23 | 439.23 | +1.205% | 53 | 1,148 | -25.939% |
| 2026-06-02 | 432.10 | 434.00 | 432.10 | 434.00 | +0.393% | 6 | 1,148 | -25.046% |
| 2026-06-01 | 426.40 | 432.90 | 426.40 | 432.30 | -0.417% | 14 | 1,139 | -24.751% |
| 2026-05-28 | 434.11 | 434.11 | 434.11 | 434.11 | -1.761% | 1 | 1,139 | -25.065% |
| 2026-05-27 | 444.04 | 444.37 | 441.89 | 441.89 | +0.168% | 13 | 1,144 | -26.384% |
| 2026-05-26 | 441.93 | 441.93 | 441.15 | 441.15 | -1.309% | 3 | 1,146 | -26.261% |
| 2026-05-22 | 445.32 | 447.00 | 445.32 | 447.00 | -1.032% | 7 | 1,086 | -27.226% |
| 2026-05-21 | 451.66 | 451.66 | 451.66 | 451.66 | -3.475% | 61 | 1,117 | -27.977% |
| 2026-05-18 | 467.92 | 467.92 | 467.92 | 467.92 | +1.069% | 1 | 1,117 | -30.480% |
| 2026-05-14 | 463.12 | 463.12 | 462.97 | 462.97 | -4.331% | 12 | 1,111 | -29.736% |
| 2026-05-08 | 482.59 | 483.93 | 482.59 | 483.93 | -6.433% | 81 | 908 | -32.780% |
| 2026-05-04 | 505.79 | 521.74 | 505.79 | 517.20 | +2.562% | 12 | 906 | -37.104% |
| 2026-05-01 | 504.50 | 504.50 | 504.28 | 504.28 | -5.335% | 6 | 906 | -35.492% |
| 2026-04-29 | 532.70 | 532.70 | 532.70 | 532.70 | -0.504% | 10 | 906 | -38.934% |
| 2026-04-24 | 538.25 | 538.25 | 535.40 | 535.40 | -1.499% | 4 | 906 | -39.242% |
| 2026-04-22 | 543.46 | 543.62 | 543.46 | 543.55 | -0.906% | 4 | 906 | -40.153% |
| 2026-04-17 | 545.63 | 548.52 | 541.43 | 548.52 | -8.274% | 27 | 906 | -40.695% |
| 2026-04-13 | 606.00 | 607.00 | 598.00 | 598.00 | -2.919% | 9 | 905 | -45.602% |
| 2026-04-09 | 616.98 | 616.98 | 615.98 | 615.98 | -2.678% | 58 | 899 | -47.190% |
| 2026-04-08 | 632.93 | 632.93 | 632.93 | 632.93 | -7.837% | 6 | 850 | -48.604% |
| 2026-04-06 | 686.75 | 686.75 | 686.75 | 686.75 | -3.405% | 1 | 850 | -52.632% |
| 2026-04-02 | 710.96 | 710.96 | 710.96 | 710.96 | -8.674% | 5 | 850 | -54.245% |
| 2026-03-27 | 752.21 | 778.49 | 752.21 | 778.49 | +9.392% | 6 | 850 | -58.214% |
| 2026-03-20 | 711.65 | 711.65 | 711.65 | 711.65 | +3.153% | 6 | 850 | -54.289% |
| 2026-03-18 | 678.80 | 689.90 | 676.30 | 689.90 | +3.879% | 21 | 850 | -52.848% |
| 2026-03-17 | 664.14 | 664.14 | 664.14 | 664.14 | -0.815% | 3 | 839 | -51.019% |
| 2026-03-12 | 669.60 | 669.60 | 669.60 | 669.60 | +2.751% | 1 | 842 | -51.419% |
| 2026-03-11 | 651.67 | 651.67 | 651.67 | 651.67 | -5.814% | 10 | 841 | -50.082% |
| 2026-03-09 | 691.90 | 691.90 | 691.90 | 691.90 | +5.473% | 25 | 831 | -52.985% |
| 2026-03-05 | 656.00 | 656.00 | 656.00 | 656.00 | +7.755% | 1 | 831 | -50.412% |
| 2026-02-25 | 608.79 | 608.79 | 608.79 | 608.79 | -2.887% | 1 | 782 | -46.566% |
| 2026-02-24 | 627.50 | 627.50 | 626.89 | 626.89 | +0.624% | 3 | 782 | -48.109% |
| 2026-02-20 | 623.00 | 623.00 | 623.00 | 623.00 | -1.890% | 1 | 782 | -47.785% |
| 2026-02-12 | 632.44 | 635.00 | 628.30 | 635.00 | +6.241% | 3 | 742 | -48.772% |
| 2026-02-11 | 597.70 | 597.70 | 597.70 | 597.70 | -1.035% | 1 | 740 | -45.575% |
| 2026-02-10 | 603.95 | 603.95 | 603.95 | 603.95 | +1.862% | 1 | 739 | -46.138% |
| 2026-02-09 | 603.44 | 603.44 | 592.91 | 592.91 | -4.060% | 2 | 739 | -45.135% |
| 2026-02-06 | 618.00 | 618.00 | 618.00 | 618.00 | -4.037% | 1 | 740 | -47.362% |
| 2026-02-05 | 644.00 | 644.00 | 644.00 | 644.00 | +5.551% | 1 | 740 | -49.488% |
| 2026-02-03 | 581.68 | 610.55 | 581.68 | 610.13 | +1.909% | 31 | 715 | -46.683% |
| 2026-01-21 | 598.70 | 598.70 | 598.70 | 598.70 | -1.644% | 2 | 726 | -45.666% |
| 2026-01-20 | 608.71 | 608.71 | 608.71 | 608.71 | +5.186% | 103 | 726 | -46.559% |
| 2026-01-16 | 578.84 | 578.90 | 577.83 | 578.70 | -0.160% | 4 | 626 | -43.788% |
| 2026-01-15 | 579.63 | 579.63 | 579.63 | 579.63 | +0.893% | 1 | 626 | -43.878% |
| 2026-01-09 | 575.00 | 575.00 | 574.50 | 574.50 | -2.231% | 100 | 600 | -43.377% |
| 2026-01-06 | 587.61 | 587.61 | 587.61 | 587.61 | -6.420% | 40 | 500 | -44.640% |
| 2025-12-18 | 626.01 | 627.92 | 619.82 | 627.92 | -3.247% | 9 | 500 | -48.194% |
| 2025-12-17 | 626.05 | 648.99 | 626.05 | 648.99 | +2.688% | 57 | 501 | -49.876% |
| 2025-12-16 | 632.00 | 632.00 | 632.00 | 632.00 | +1.601% | 60 | 451 | -48.528% |
| 2025-12-15 | 620.65 | 622.04 | 620.65 | 622.04 | +1.390% | 4 | 404 | -47.704% |
| 2025-12-11 | 613.51 | 613.51 | 613.51 | 613.51 | +0.991% | 3 | 323 | -46.977% |
| 2025-12-09 | 606.10 | 607.49 | 605.60 | 607.49 | -1.457% | 3 | 323 | -46.452% |
| 2025-12-03 | 616.47 | 616.47 | 616.47 | 616.47 | -1.842% | 52 | 313 | -47.232% |
| 2025-11-26 | 632.97 | 633.19 | 627.97 | 628.04 | -3.221% | 85 | 256 | -48.204% |
| 2025-11-25 | 648.94 | 648.94 | 648.94 | 648.94 | +0.976% | 1 | 256 | -49.872% |
| 2025-11-20 | 642.67 | 642.67 | 642.67 | 642.67 | -4.367% | 1 | 255 | -49.383% |
| 2025-11-17 | 672.02 | 672.02 | 672.02 | 672.02 | +3.936% | 1 | 254 | -51.594% |
| 2025-11-13 | 644.89 | 646.57 | 644.89 | 646.57 | +7.234% | 2 | 254 | -49.688% |
| 2025-11-03 | 605.89 | 609.97 | 602.95 | 602.95 | +1.865% | 28 | 181 | -46.049% |
| 2025-10-30 | 590.58 | 591.91 | 590.58 | 591.91 | +0.436% | 3 | 181 | -45.042% |
| 2025-10-29 | 587.24 | 589.34 | 587.24 | 589.34 | +0.932% | 3 | 182 | -44.803% |
| 2025-10-28 | 582.61 | 583.90 | 582.61 | 583.90 | -0.382% | 2 | 182 | -44.288% |
| 2025-10-27 | 586.89 | 586.89 | 586.14 | 586.14 | -2.748% | 2 | 182 | -44.501% |
| 2025-10-24 | 604.37 | 604.37 | 602.70 | 602.70 | -3.258% | 2 | 182 | -46.026% |
| 2025-10-23 | 623.00 | 623.00 | 623.00 | 623.00 | +0.150% | 2 | 182 | -47.785% |
| 2025-10-21 | 622.15 | 622.15 | 622.07 | 622.07 | +1.597% | 2 | 182 | -47.707% |
| 2025-10-10 | 613.03 | 620.00 | 612.26 | 612.29 | -0.618% | 14 | 115 | -46.872% |
| 2025-10-09 | 616.70 | 616.70 | 616.10 | 616.10 | +0.511% | 52 | 115 | -47.200% |
| 2025-10-08 | 613.40 | 613.40 | 612.97 | 612.97 | -0.635% | 2 | 67 | -46.931% |
| 2025-10-03 | 616.18 | 616.89 | 616.18 | 616.89 | +0.177% | 2 | 67 | -47.268% |
| 2025-09-29 | 615.80 | 615.80 | 615.80 | 615.80 | -1.974% | 1 | 66 | -47.174% |
| 2025-09-24 | 631.19 | 631.25 | 628.09 | 628.20 | +0.601% | 20 | 65 | -48.217% |
| 2025-09-15 | 624.45 | 624.45 | 624.45 | 624.45 | -5.444% | 1 | 65 | -47.906% |
| 2025-08-18 | 660.40 | 660.40 | 660.40 | 660.40 | -0.338% | 5 | 65 | -50.742% |
| 2025-08-15 | 662.63 | 662.67 | 662.63 | 662.64 | -5.317% | 13 | 69 | -50.908% |
| 2025-08-06 | 699.85 | 699.85 | 699.85 | 699.85 | +4.708% | 1 | 56 | -53.519% |
| 2025-07-25 | 668.38 | 668.38 | 668.38 | 668.38 | -8.300% | 1 | 55 | -51.330% |
| 2025-07-07 | 729.14 | 729.14 | 726.95 | 728.88 | -4.631% | 8 | 56 | -55.370% |
| 2025-06-27 | 764.27 | 764.27 | 764.27 | 764.27 | -2.799% | 1 | 52 | -57.437% |
| 2025-06-11 | 786.28 | 786.28 | 786.28 | 786.28 | -1.216% | 3 | 52 | -58.628% |
| 2025-06-09 | 795.96 | 795.96 | 795.96 | 795.96 | -20.309% | 1 | 49 | -59.131% |
| 2025-05-05 | 998.81 | 998.81 | 998.81 | 998.81 | +32.801% | 5 | 9 | -67.431% |
| 2025-01-27 | 752.11 | 752.11 | 752.11 | 752.11 | +8.231% | 1 | 4 | -56.748% |
| 2025-01-24 | 694.91 | 694.91 | 694.91 | 694.91 | -4.427% | 2 | 3 | -53.188% |
| 2024-11-14 | 727.10 | 727.10 | 727.10 | 727.10 | -15.493% | 2 | 3 | -55.261% |
| 2024-10-16 | 860.40 | 860.40 | 860.40 | 860.40 | -17.507% | 2 | 0 | -62.192% |
| 2024-04-01 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | -24.600% | 2 | 0 | -68.811% |
| 2023-12-13 | 1,383.29 | 1,383.29 | 1,383.29 | 1,383.29 | -8.513% | 1 | 0 | -76.484% |
| 2023-10-06 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | 0.000% | 1 | 0 | -78.485% |