SPX281215P07200000
SPX Dec 15 2028 7200.00 Put
optionOPRA
EODOct 28, 2026
405.70USD-1.302%(-5.35)44Vol1,040OI
SPX281215P07200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 407.60 | 407.60 | 405.70 | 405.70 | -1.302% | 44 | 1,039 | 0.000% |
| 2026-10-27 | 411.05 | 411.05 | 411.05 | 411.05 | -1.625% | 20 | 1,039 | -1.302% |
| 2026-10-26 | 417.84 | 417.84 | 417.84 | 417.84 | +5.170% | 1 | 1,039 | -2.905% |
| 2026-10-21 | 398.95 | 398.95 | 397.30 | 397.30 | -3.093% | 3 | 1,038 | +2.114% |
| 2026-10-19 | 411.17 | 411.32 | 409.98 | 409.98 | +3.953% | 91 | 1,038 | -1.044% |
| 2026-10-14 | 394.39 | 394.39 | 394.39 | 394.39 | -2.752% | 1 | 963 | +2.868% |
| 2026-10-02 | 405.55 | 405.55 | 405.55 | 405.55 | -2.017% | 1 | 963 | +0.037% |
| 2026-10-01 | 412.19 | 413.90 | 412.19 | 413.90 | +3.070% | 11 | 938 | -1.981% |
| 2026-09-29 | 401.57 | 401.57 | 401.57 | 401.57 | -4.660% | 1 | 937 | +1.028% |
| 2026-09-17 | 421.30 | 421.30 | 421.20 | 421.20 | -6.275% | 10 | 927 | -3.680% |
| 2026-09-10 | 449.40 | 449.40 | 449.40 | 449.40 | -1.568% | 36 | 927 | -9.724% |
| 2026-08-27 | 455.50 | 456.56 | 455.50 | 456.56 | -3.761% | 3 | 1,027 | -11.140% |
| 2026-08-24 | 474.40 | 474.40 | 474.40 | 474.40 | +2.777% | 40 | 1,067 | -14.481% |
| 2026-08-14 | 461.58 | 461.58 | 461.58 | 461.58 | -0.360% | 50 | 1,104 | -12.106% |
| 2026-08-13 | 463.17 | 463.25 | 463.00 | 463.25 | -1.388% | 44 | 1,102 | -12.423% |
| 2026-08-05 | 470.26 | 470.26 | 469.77 | 469.77 | -5.269% | 2 | 1,102 | -13.639% |
| 2026-08-03 | 495.90 | 495.90 | 495.90 | 495.90 | -4.418% | 1 | 1,103 | -18.189% |
| 2026-07-22 | 518.82 | 518.82 | 518.82 | 518.82 | +0.490% | 10 | 1,103 | -21.803% |
| 2026-07-13 | 516.31 | 516.31 | 516.21 | 516.29 | -2.697% | 17 | 1,103 | -21.420% |
| 2026-07-08 | 530.60 | 530.60 | 530.60 | 530.60 | -1.759% | 1 | 1,104 | -23.539% |
| 2026-07-01 | 540.10 | 540.10 | 540.10 | 540.10 | +1.038% | 1 | 1,103 | -24.884% |
| 2026-06-15 | 534.55 | 534.55 | 534.55 | 534.55 | -5.072% | 1 | 1,053 | -24.104% |
| 2026-06-12 | 562.57 | 563.61 | 562.57 | 563.11 | -7.093% | 53 | 1,051 | -27.954% |
| 2026-06-09 | 606.60 | 606.60 | 606.10 | 606.10 | +12.334% | 2 | 1,051 | -33.064% |
| 2026-06-05 | 537.72 | 539.67 | 537.72 | 539.55 | +2.635% | 14 | 1,053 | -24.808% |
| 2026-06-04 | 525.66 | 525.70 | 522.55 | 525.70 | -1.035% | 26 | 1,068 | -22.827% |
| 2026-06-03 | 531.11 | 531.20 | 531.11 | 531.20 | +1.533% | 77 | 994 | -23.626% |
| 2026-06-02 | 523.02 | 523.18 | 523.02 | 523.18 | -0.057% | 2 | 994 | -22.455% |
| 2026-05-29 | 523.48 | 523.48 | 523.48 | 523.48 | -0.899% | 1 | 995 | -22.499% |
| 2026-05-28 | 528.23 | 528.23 | 528.23 | 528.23 | -1.253% | 1 | 995 | -23.196% |
| 2026-05-26 | 534.93 | 534.93 | 534.93 | 534.93 | -0.692% | 3 | 995 | -24.158% |
| 2026-05-22 | 538.66 | 538.66 | 538.66 | 538.66 | -5.282% | 1 | 994 | -24.683% |
| 2026-05-19 | 568.91 | 568.91 | 567.93 | 568.70 | +8.961% | 18 | 988 | -28.662% |
| 2026-05-18 | 568.71 | 568.71 | 521.93 | 521.93 | -8.555% | 6 | 988 | -22.269% |
| 2026-05-15 | 571.30 | 571.30 | 569.04 | 570.76 | -6.525% | 40 | 999 | -28.919% |
| 2026-05-05 | 611.18 | 611.18 | 607.32 | 610.60 | -2.113% | 4 | 997 | -33.557% |
| 2026-05-04 | 611.51 | 624.14 | 611.51 | 623.78 | +1.386% | 3 | 997 | -34.961% |
| 2026-05-01 | 609.25 | 615.25 | 609.25 | 615.25 | -4.822% | 2 | 997 | -34.059% |
| 2026-04-27 | 646.42 | 646.42 | 646.42 | 646.42 | +0.214% | 1 | 997 | -37.239% |
| 2026-04-24 | 649.65 | 649.65 | 645.04 | 645.04 | -1.693% | 5 | 996 | -37.105% |
| 2026-04-22 | 654.74 | 656.15 | 654.37 | 656.15 | -1.540% | 7 | 999 | -38.170% |
| 2026-04-20 | 666.87 | 666.87 | 666.41 | 666.41 | +0.756% | 10 | 1,001 | -39.122% |
| 2026-04-17 | 661.41 | 661.41 | 661.41 | 661.41 | -4.602% | 6 | 1,003 | -38.661% |
| 2026-04-15 | 693.32 | 693.32 | 693.32 | 693.32 | -3.440% | 6 | 1,006 | -41.484% |
| 2026-04-13 | 727.98 | 727.98 | 718.02 | 718.02 | -20.927% | 14 | 1,000 | -43.497% |
| 2026-03-27 | 907.76 | 908.05 | 907.76 | 908.05 | +3.753% | 2 | 990 | -55.322% |
| 2026-03-26 | 857.27 | 875.20 | 857.27 | 875.20 | +6.511% | 100 | 989 | -53.645% |
| 2026-03-18 | 813.60 | 821.70 | 812.70 | 821.70 | +1.419% | 19 | 889 | -50.627% |
| 2026-03-16 | 810.20 | 810.20 | 810.20 | 810.20 | -3.566% | 1 | 887 | -49.926% |
| 2026-03-13 | 859.15 | 859.15 | 840.16 | 840.16 | +8.773% | 9 | 887 | -51.712% |
| 2026-02-27 | 772.40 | 772.40 | 772.40 | 772.40 | +1.944% | 1 | 855 | -47.475% |
| 2026-02-13 | 757.67 | 757.67 | 757.67 | 757.67 | +5.894% | 1 | 854 | -46.454% |
| 2026-02-11 | 715.50 | 715.50 | 715.50 | 715.50 | -0.637% | 1 | 854 | -43.298% |
| 2026-02-03 | 721.16 | 721.16 | 720.09 | 720.09 | +1.902% | 2 | 854 | -43.660% |
| 2026-01-29 | 697.61 | 708.61 | 697.61 | 706.65 | +0.941% | 13 | 854 | -42.588% |
| 2026-01-28 | 700.22 | 700.22 | 700.06 | 700.06 | +0.223% | 2 | 859 | -42.048% |
| 2026-01-26 | 695.80 | 698.50 | 695.80 | 698.50 | -0.100% | 28 | 859 | -41.918% |
| 2026-01-23 | 699.70 | 700.20 | 699.20 | 699.20 | -6.447% | 9 | 831 | -41.977% |
| 2026-01-20 | 730.73 | 747.38 | 730.73 | 747.38 | +4.915% | 2 | 831 | -45.717% |
| 2026-01-08 | 711.27 | 712.50 | 711.27 | 712.37 | -1.634% | 24 | 829 | -43.049% |
| 2025-12-31 | 724.20 | 724.20 | 724.20 | 724.20 | -5.217% | 1 | 840 | -43.980% |
| 2025-12-18 | 762.36 | 764.06 | 762.36 | 764.06 | +2.811% | 30 | 840 | -46.902% |
| 2025-12-12 | 743.05 | 747.08 | 742.99 | 743.17 | +1.902% | 8 | 810 | -45.410% |
| 2025-12-05 | 729.09 | 729.30 | 729.09 | 729.30 | -5.793% | 2 | 810 | -44.371% |
| 2025-11-25 | 774.13 | 774.15 | 774.13 | 774.15 | -9.017% | 20 | 810 | -47.594% |
| 2025-11-21 | 850.87 | 850.87 | 850.87 | 850.87 | +5.127% | 1 | 800 | -52.319% |
| 2025-11-20 | 790.00 | 809.37 | 790.00 | 809.37 | +14.561% | 2 | 799 | -49.875% |
| 2025-10-28 | 706.50 | 706.50 | 706.50 | 706.50 | -12.895% | 1 | 799 | -42.576% |
| 2025-10-17 | 811.09 | 811.09 | 811.09 | 811.09 | +10.276% | 3 | 799 | -49.981% |
| 2025-10-03 | 734.72 | 735.51 | 734.72 | 735.51 | -0.815% | 2 | 802 | -44.841% |
| 2025-10-02 | 741.62 | 741.62 | 741.55 | 741.55 | -0.607% | 2 | 801 | -45.290% |
| 2025-10-01 | 751.42 | 752.67 | 746.08 | 746.08 | +1.443% | 46 | 800 | -45.622% |
| 2025-09-30 | 751.06 | 754.14 | 735.35 | 735.47 | -1.257% | 48 | 777 | -44.838% |
| 2025-09-29 | 739.04 | 744.83 | 739.00 | 744.83 | -1.846% | 172 | 753 | -45.531% |
| 2025-09-25 | 759.53 | 759.53 | 758.10 | 758.84 | -0.356% | 214 | 698 | -46.537% |
| 2025-09-24 | 760.59 | 761.55 | 760.51 | 761.55 | +3.184% | 78 | 591 | -46.727% |
| 2025-09-23 | 735.83 | 738.05 | 735.28 | 738.05 | +0.781% | 38 | 560 | -45.031% |
| 2025-09-22 | 734.24 | 734.61 | 732.33 | 732.33 | -15.506% | 76 | 541 | -44.601% |
| 2025-07-14 | 866.72 | 866.72 | 866.72 | 866.72 | -45.158% | 3 | 4 | -53.191% |
| 2025-04-04 | 1,580.40 | 1,580.40 | 1,580.40 | 1,580.40 | 0.000% | 2 | 1 | -74.329% |