SPX281215P06900000
SPX Dec 15 2028 6900.00 Put
optionOPRA
EODOct 27, 2026
348.50USD-2.762%(-9.90)2Vol6,811OI
SPX281215P06900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 348.50 | 348.50 | 348.50 | 348.50 | -2.762% | 2 | 6,811 | 0.000% |
| 2026-10-26 | 361.90 | 361.90 | 358.40 | 358.40 | -3.422% | 27 | 6,811 | -2.762% |
| 2026-10-23 | 369.10 | 373.80 | 369.10 | 371.10 | +2.203% | 8 | 6,812 | -6.090% |
| 2026-10-16 | 362.18 | 363.10 | 360.60 | 363.10 | +4.483% | 9 | 6,809 | -4.021% |
| 2026-10-14 | 347.42 | 347.52 | 347.42 | 347.52 | +4.890% | 175 | 6,597 | +0.282% |
| 2026-10-06 | 331.53 | 331.53 | 331.32 | 331.32 | -1.947% | 2 | 6,599 | +5.185% |
| 2026-10-05 | 334.46 | 337.90 | 334.46 | 337.90 | -0.883% | 4 | 6,599 | +3.137% |
| 2026-10-02 | 340.91 | 340.91 | 340.91 | 340.91 | -2.789% | 1 | 6,598 | +2.226% |
| 2026-10-01 | 356.10 | 356.10 | 349.75 | 350.69 | +2.721% | 30 | 6,599 | -0.624% |
| 2026-09-30 | 341.40 | 341.40 | 341.40 | 341.40 | -0.785% | 204 | 6,411 | +2.080% |
| 2026-09-29 | 341.70 | 344.10 | 341.70 | 344.10 | +0.400% | 5,292 | 2,187 | +1.279% |
| 2026-09-23 | 343.70 | 343.70 | 342.73 | 342.73 | +0.922% | 10 | 2,187 | +1.684% |
| 2026-09-22 | 340.88 | 340.88 | 339.60 | 339.60 | -0.585% | 3 | 2,186 | +2.621% |
| 2026-09-21 | 342.11 | 342.11 | 341.60 | 341.60 | -5.374% | 5 | 2,183 | +2.020% |
| 2026-09-18 | 361.00 | 361.00 | 361.00 | 361.00 | -2.884% | 8 | 2,179 | -3.463% |
| 2026-09-16 | 372.12 | 372.12 | 371.72 | 371.72 | +1.646% | 2 | 2,179 | -6.247% |
| 2026-09-14 | 371.84 | 372.06 | 362.50 | 365.70 | +0.027% | 11 | 2,172 | -4.703% |
| 2026-09-11 | 364.60 | 365.60 | 364.60 | 365.60 | -4.168% | 2 | 2,170 | -4.677% |
| 2026-09-09 | 379.20 | 381.50 | 378.90 | 381.50 | +2.886% | 15 | 2,168 | -8.650% |
| 2026-09-08 | 370.30 | 370.80 | 370.30 | 370.80 | +1.478% | 9 | 2,168 | -6.014% |
| 2026-09-04 | 365.37 | 365.40 | 365.37 | 365.40 | +0.689% | 2 | 2,167 | -4.625% |
| 2026-09-03 | 362.90 | 362.90 | 362.90 | 362.90 | -3.893% | 1 | 2,166 | -3.968% |
| 2026-09-02 | 377.30 | 377.60 | 377.30 | 377.60 | -2.169% | 2 | 2,164 | -7.707% |
| 2026-09-01 | 385.76 | 385.97 | 385.76 | 385.97 | +0.252% | 2 | 2,164 | -9.708% |
| 2026-08-31 | 383.80 | 385.00 | 383.80 | 385.00 | -0.781% | 2 | 2,162 | -9.481% |
| 2026-08-28 | 387.87 | 388.03 | 387.87 | 388.03 | -3.017% | 2 | 2,162 | -10.187% |
| 2026-08-26 | 404.47 | 404.47 | 400.10 | 400.10 | -1.647% | 5 | 2,159 | -12.897% |
| 2026-08-25 | 405.16 | 406.80 | 405.08 | 406.80 | -0.441% | 3 | 2,158 | -14.331% |
| 2026-08-24 | 410.96 | 410.96 | 407.26 | 408.60 | +1.014% | 5 | 2,157 | -14.709% |
| 2026-08-21 | 404.59 | 404.59 | 404.45 | 404.50 | -2.478% | 3 | 2,156 | -13.844% |
| 2026-08-20 | 408.89 | 414.79 | 408.71 | 414.78 | +2.491% | 8 | 2,158 | -15.980% |
| 2026-08-19 | 403.57 | 404.76 | 403.55 | 404.70 | -1.456% | 334 | 2,193 | -13.887% |
| 2026-08-18 | 410.79 | 410.79 | 410.47 | 410.68 | +2.524% | 24 | 2,193 | -15.141% |
| 2026-08-17 | 400.66 | 400.66 | 400.57 | 400.57 | +0.613% | 2 | 2,193 | -12.999% |
| 2026-08-14 | 397.84 | 401.39 | 397.84 | 398.13 | -0.233% | 8 | 2,193 | -12.466% |
| 2026-08-13 | 397.54 | 399.24 | 397.38 | 399.06 | -0.387% | 4 | 2,193 | -12.670% |
| 2026-08-12 | 402.47 | 402.66 | 399.90 | 400.61 | -0.261% | 18 | 2,193 | -13.008% |
| 2026-08-11 | 401.79 | 401.79 | 401.66 | 401.66 | +0.355% | 2 | 2,193 | -13.235% |
| 2026-08-10 | 396.62 | 400.24 | 395.97 | 400.24 | +0.070% | 28 | 2,193 | -12.927% |
| 2026-08-07 | 403.62 | 403.62 | 399.84 | 399.96 | -0.818% | 112 | 2,149 | -12.866% |
| 2026-08-06 | 405.98 | 405.98 | 403.23 | 403.26 | -0.756% | 8 | 2,152 | -13.579% |
| 2026-08-05 | 401.08 | 406.77 | 400.38 | 406.33 | -5.203% | 837 | 2,089 | -14.232% |
| 2026-08-03 | 428.63 | 428.63 | 428.63 | 428.63 | -8.918% | 10 | 2,079 | -18.694% |
| 2026-07-30 | 470.60 | 470.60 | 470.60 | 470.60 | +0.358% | 6 | 2,079 | -25.946% |
| 2026-07-29 | 468.92 | 468.92 | 468.92 | 468.92 | -1.885% | 1 | 2,079 | -25.680% |
| 2026-07-27 | 477.93 | 477.93 | 477.93 | 477.93 | +3.605% | 1 | 2,078 | -27.081% |
| 2026-07-01 | 461.30 | 461.30 | 461.30 | 461.30 | -0.768% | 1 | 2,077 | -24.453% |
| 2026-06-18 | 465.29 | 465.29 | 464.87 | 464.87 | -4.646% | 2 | 2,077 | -25.033% |
| 2026-06-12 | 487.52 | 487.52 | 487.52 | 487.52 | -2.197% | 9 | 1,954 | -28.516% |
| 2026-06-11 | 520.12 | 520.12 | 498.47 | 498.47 | +10.140% | 4 | 1,957 | -30.086% |
| 2026-06-02 | 452.39 | 452.58 | 452.39 | 452.58 | -0.346% | 16 | 1,949 | -22.997% |
| 2026-05-29 | 454.42 | 454.42 | 454.15 | 454.15 | -1.727% | 2 | 1,950 | -23.263% |
| 2026-05-27 | 467.73 | 467.77 | 460.40 | 462.13 | -1.303% | 10 | 1,950 | -24.588% |
| 2026-05-22 | 468.23 | 468.23 | 468.23 | 468.23 | -1.417% | 5 | 1,950 | -25.571% |
| 2026-05-21 | 484.49 | 484.49 | 474.96 | 474.96 | -2.612% | 2 | 1,950 | -26.625% |
| 2026-05-20 | 487.70 | 487.70 | 487.70 | 487.70 | -0.820% | 1 | 1,949 | -28.542% |
| 2026-05-15 | 494.98 | 494.98 | 491.73 | 491.73 | +0.499% | 38 | 1,939 | -29.128% |
| 2026-05-14 | 488.71 | 489.29 | 488.71 | 489.29 | -2.220% | 14 | 1,945 | -28.774% |
| 2026-05-08 | 500.40 | 500.40 | 500.40 | 500.40 | -5.276% | 3 | 1,948 | -30.356% |
| 2026-05-05 | 528.08 | 528.27 | 528.08 | 528.27 | -2.766% | 7 | 1,745 | -34.030% |
| 2026-05-04 | 531.50 | 543.30 | 531.50 | 543.30 | -3.834% | 10 | 1,735 | -35.855% |
| 2026-04-24 | 564.96 | 564.96 | 564.96 | 564.96 | -0.865% | 3 | 1,735 | -38.314% |
| 2026-04-22 | 568.80 | 569.89 | 568.80 | 569.89 | -1.607% | 4 | 1,735 | -38.848% |
| 2026-04-20 | 579.91 | 579.91 | 578.96 | 579.20 | +1.988% | 23 | 1,737 | -39.831% |
| 2026-04-17 | 580.49 | 580.49 | 567.82 | 567.91 | -6.825% | 29 | 1,727 | -38.635% |
| 2026-04-14 | 610.00 | 610.75 | 609.51 | 609.51 | -4.188% | 5 | 1,723 | -42.823% |
| 2026-04-13 | 631.70 | 636.15 | 631.70 | 636.15 | -2.101% | 5 | 1,722 | -45.217% |
| 2026-04-10 | 649.80 | 649.80 | 649.80 | 649.80 | +1.130% | 1 | 1,718 | -46.368% |
| 2026-04-09 | 661.43 | 661.43 | 642.54 | 642.54 | -3.185% | 16 | 1,717 | -45.762% |
| 2026-04-08 | 663.68 | 663.68 | 663.68 | 663.68 | -9.500% | 6 | 1,723 | -47.490% |
| 2026-04-07 | 733.35 | 733.35 | 733.35 | 733.35 | -0.864% | 1 | 1,719 | -52.478% |
| 2026-04-02 | 739.74 | 739.74 | 739.74 | 739.74 | -12.274% | 1 | 1,718 | -52.889% |
| 2026-03-30 | 843.16 | 843.24 | 843.16 | 843.24 | +15.219% | 2 | 1,718 | -58.671% |
| 2026-03-25 | 731.86 | 731.86 | 731.86 | 731.86 | -0.283% | 5 | 1,718 | -52.382% |
| 2026-03-24 | 737.95 | 737.95 | 733.94 | 733.94 | -4.398% | 2 | 1,713 | -52.517% |
| 2026-03-20 | 745.45 | 767.70 | 745.45 | 767.70 | +8.051% | 107 | 1,711 | -54.605% |
| 2026-03-18 | 712.00 | 712.00 | 708.40 | 710.50 | -3.651% | 21 | 1,617 | -50.950% |
| 2026-03-09 | 737.42 | 737.42 | 737.42 | 737.42 | +3.935% | 6 | 1,580 | -52.741% |
| 2026-03-06 | 709.50 | 709.50 | 709.50 | 709.50 | +4.430% | 4 | 1,574 | -50.881% |
| 2026-02-27 | 679.40 | 679.40 | 679.40 | 679.40 | +6.541% | 1 | 1,500 | -48.705% |
| 2026-02-25 | 637.69 | 637.69 | 637.69 | 637.69 | -2.821% | 1 | 1,500 | -45.350% |
| 2026-02-24 | 657.05 | 657.16 | 656.20 | 656.20 | -1.972% | 18 | 1,500 | -46.891% |
| 2026-02-19 | 669.02 | 669.40 | 669.02 | 669.40 | +3.105% | 2 | 1,486 | -47.938% |
| 2026-02-18 | 649.24 | 649.24 | 649.24 | 649.24 | -1.892% | 1 | 1,487 | -46.322% |
| 2026-02-17 | 661.76 | 661.76 | 661.76 | 661.76 | -0.035% | 1 | 1,486 | -47.337% |
| 2026-02-12 | 661.99 | 661.99 | 661.99 | 661.99 | +4.629% | 1 | 1,486 | -47.356% |
| 2026-02-10 | 632.70 | 632.70 | 632.70 | 632.70 | -2.106% | 1 | 1,486 | -44.919% |
| 2026-02-06 | 646.31 | 646.31 | 646.31 | 646.31 | +6.627% | 1 | 1,485 | -46.079% |
| 2026-01-26 | 606.14 | 606.14 | 606.14 | 606.14 | -1.079% | 44 | 1,484 | -42.505% |
| 2026-01-23 | 609.30 | 612.81 | 608.70 | 612.75 | -0.769% | 12 | 1,455 | -43.125% |
| 2026-01-22 | 617.50 | 617.50 | 617.50 | 617.50 | -2.000% | 2 | 1,455 | -43.563% |
| 2026-01-21 | 630.10 | 630.10 | 630.10 | 630.10 | -1.539% | 1 | 1,453 | -44.691% |
| 2026-01-20 | 639.95 | 639.95 | 639.95 | 639.95 | +5.648% | 1 | 1,452 | -45.543% |
| 2026-01-16 | 605.58 | 605.89 | 605.58 | 605.74 | -0.336% | 23 | 1,452 | -42.467% |
| 2026-01-15 | 602.00 | 607.78 | 602.00 | 607.78 | -2.599% | 2 | 1,452 | -42.660% |
| 2026-01-14 | 624.00 | 624.00 | 624.00 | 624.00 | +2.074% | 1 | 1,451 | -44.151% |
| 2026-01-13 | 611.32 | 611.32 | 611.32 | 611.32 | +1.756% | 1 | 1,450 | -42.992% |
| 2026-01-12 | 600.84 | 600.84 | 600.77 | 600.77 | -2.479% | 2 | 1,449 | -41.991% |
| 2026-01-06 | 616.04 | 616.04 | 616.04 | 616.04 | +0.498% | 40 | 1,448 | -43.429% |
| 2025-12-23 | 612.99 | 612.99 | 612.99 | 612.99 | -4.800% | 1 | 1,408 | -43.148% |
| 2025-12-19 | 643.90 | 643.90 | 643.90 | 643.90 | -2.857% | 2 | 1,407 | -45.877% |
| 2025-12-18 | 660.77 | 662.84 | 660.77 | 662.84 | -0.977% | 4 | 1,407 | -47.423% |
| 2025-12-17 | 669.38 | 669.38 | 669.38 | 669.38 | +4.095% | 101 | 1,405 | -47.937% |
| 2025-12-15 | 652.80 | 652.80 | 643.05 | 643.05 | -0.721% | 152 | 1,304 | -45.805% |
| 2025-12-12 | 647.72 | 647.72 | 647.72 | 647.72 | +3.579% | 101 | 1,228 | -46.196% |
| 2025-12-11 | 628.00 | 629.37 | 625.34 | 625.34 | -0.370% | 251 | 1,127 | -44.270% |
| 2025-12-10 | 627.66 | 627.66 | 627.66 | 627.66 | -1.624% | 177 | 876 | -44.476% |
| 2025-12-09 | 636.70 | 638.02 | 635.80 | 638.02 | -0.683% | 128 | 761 | -45.378% |
| 2025-12-08 | 641.88 | 642.41 | 641.88 | 642.41 | -0.217% | 300 | 633 | -45.751% |
| 2025-12-03 | 651.55 | 652.45 | 643.81 | 643.81 | -0.274% | 306 | 408 | -45.869% |
| 2025-12-02 | 645.00 | 645.58 | 644.45 | 645.58 | -0.807% | 126 | 150 | -46.018% |
| 2025-12-01 | 652.85 | 653.72 | 642.14 | 650.83 | -0.163% | 142 | 92 | -46.453% |
| 2025-11-28 | 652.33 | 652.33 | 651.89 | 651.89 | -0.867% | 54 | 28 | -46.540% |
| 2025-11-26 | 658.01 | 694.47 | 657.56 | 657.59 | -5.604% | 34 | 26 | -47.003% |
| 2025-11-24 | 696.63 | 696.63 | 696.63 | 696.63 | -2.226% | 4 | 26 | -49.973% |
| 2025-11-19 | 712.49 | 712.49 | 712.49 | 712.49 | +1.311% | 1 | 22 | -51.087% |
| 2025-11-17 | 674.53 | 703.27 | 673.75 | 703.27 | +7.529% | 6 | 21 | -50.446% |
| 2025-11-10 | 654.03 | 654.03 | 654.03 | 654.03 | -2.391% | 3 | 17 | -46.715% |
| 2025-11-06 | 670.33 | 670.33 | 670.05 | 670.05 | +6.323% | 2 | 17 | -47.989% |
| 2025-11-03 | 630.20 | 630.20 | 630.20 | 630.20 | +0.490% | 1 | 17 | -44.700% |
| 2025-10-31 | 626.74 | 627.13 | 626.74 | 627.13 | +0.293% | 2 | 17 | -44.429% |
| 2025-10-30 | 625.30 | 625.30 | 625.30 | 625.30 | +1.490% | 1 | 18 | -44.267% |
| 2025-10-29 | 616.12 | 616.12 | 616.12 | 616.12 | +0.385% | 1 | 18 | -43.436% |
| 2025-10-28 | 613.76 | 613.76 | 613.76 | 613.76 | -10.159% | 1 | 17 | -43.219% |
| 2025-10-13 | 683.16 | 683.16 | 683.16 | 683.16 | +5.764% | 2 | 17 | -48.987% |
| 2025-10-09 | 645.93 | 645.93 | 645.93 | 645.93 | -0.198% | 2 | 15 | -46.047% |
| 2025-10-03 | 645.24 | 652.58 | 644.26 | 647.21 | 0.000% | 26 | 13 | -46.153% |