SPX281215P07400000
SPX Dec 15 2028 7400.00 Put
optionOPRA
EODOct 28, 2026
450.40USD-5.422%(-25.82)29Vol1,369OI
SPX281215P07400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 451.00 | 451.00 | 450.40 | 450.40 | -5.422% | 29 | 1,348 | 0.000% |
| 2026-10-23 | 476.22 | 476.22 | 476.22 | 476.22 | +7.766% | 1 | 1,348 | -5.422% |
| 2026-10-21 | 443.32 | 443.32 | 441.90 | 441.90 | -3.346% | 3 | 1,345 | +1.924% |
| 2026-10-19 | 457.20 | 457.20 | 457.20 | 457.20 | +1.247% | 1 | 1,344 | -1.487% |
| 2026-10-14 | 451.58 | 451.58 | 451.57 | 451.57 | +4.525% | 2 | 1,344 | -0.259% |
| 2026-10-12 | 432.02 | 432.02 | 432.02 | 432.02 | +0.167% | 1 | 1,344 | +4.254% |
| 2026-10-09 | 432.00 | 432.00 | 431.30 | 431.30 | -1.709% | 8 | 1,339 | +4.428% |
| 2026-10-07 | 439.85 | 439.85 | 438.80 | 438.80 | +1.612% | 2 | 1,337 | +2.644% |
| 2026-10-06 | 432.91 | 432.91 | 431.84 | 431.84 | -6.891% | 32 | 1,335 | +4.298% |
| 2026-10-01 | 463.80 | 463.80 | 463.80 | 463.80 | +3.296% | 1 | 1,334 | -2.889% |
| 2026-09-29 | 449.00 | 449.00 | 449.00 | 449.00 | +1.821% | 300 | 1,137 | +0.312% |
| 2026-09-25 | 440.97 | 440.97 | 440.97 | 440.97 | -5.655% | 41 | 1,096 | +2.138% |
| 2026-09-17 | 467.40 | 467.40 | 467.40 | 467.40 | -6.201% | 1 | 1,040 | -3.637% |
| 2026-09-10 | 499.49 | 499.49 | 497.90 | 498.30 | +1.630% | 11 | 1,029 | -9.613% |
| 2026-09-02 | 490.31 | 490.31 | 490.31 | 490.31 | -2.538% | 1 | 1,029 | -8.140% |
| 2026-09-01 | 503.57 | 503.72 | 503.02 | 503.08 | +0.127% | 10 | 1,029 | -10.471% |
| 2026-08-31 | 507.52 | 507.52 | 500.70 | 502.44 | -3.988% | 63 | 1,028 | -10.357% |
| 2026-08-25 | 525.50 | 525.50 | 523.31 | 523.31 | -0.082% | 10 | 1,026 | -13.932% |
| 2026-08-24 | 523.74 | 523.74 | 523.74 | 523.74 | -0.306% | 1 | 1,026 | -14.003% |
| 2026-08-21 | 525.40 | 525.51 | 525.30 | 525.35 | -0.355% | 6 | 1,028 | -14.267% |
| 2026-08-20 | 523.54 | 527.55 | 523.54 | 527.22 | +2.632% | 10 | 1,020 | -14.571% |
| 2026-08-07 | 513.70 | 513.70 | 513.70 | 513.70 | -1.040% | 5 | 1,016 | -12.322% |
| 2026-08-04 | 519.10 | 519.10 | 519.10 | 519.10 | -5.854% | 4 | 1,016 | -13.234% |
| 2026-08-03 | 552.27 | 552.27 | 551.38 | 551.38 | -6.784% | 2 | 1,016 | -18.314% |
| 2026-07-29 | 590.33 | 591.51 | 590.33 | 591.51 | -1.085% | 2 | 1,016 | -23.856% |
| 2026-07-28 | 598.00 | 598.00 | 598.00 | 598.00 | -0.582% | 1 | 1,016 | -24.682% |
| 2026-07-27 | 601.50 | 601.50 | 601.50 | 601.50 | -1.167% | 1 | 1,016 | -25.121% |
| 2026-07-23 | 608.60 | 608.60 | 608.60 | 608.60 | +4.958% | 51 | 991 | -25.994% |
| 2026-07-22 | 579.88 | 579.88 | 579.85 | 579.85 | -0.846% | 4 | 991 | -22.325% |
| 2026-07-08 | 584.80 | 584.80 | 584.80 | 584.80 | -0.679% | 6 | 985 | -22.982% |
| 2026-07-01 | 588.80 | 588.80 | 588.80 | 588.80 | +0.136% | 1 | 985 | -23.505% |
| 2026-06-18 | 588.00 | 588.00 | 588.00 | 588.00 | -3.607% | 1 | 985 | -23.401% |
| 2026-06-17 | 610.00 | 610.00 | 610.00 | 610.00 | +4.256% | 1 | 984 | -26.164% |
| 2026-06-15 | 581.50 | 585.10 | 581.50 | 585.10 | -5.599% | 6 | 984 | -23.022% |
| 2026-06-12 | 619.80 | 619.80 | 619.80 | 619.80 | -2.126% | 2 | 982 | -27.331% |
| 2026-06-10 | 633.26 | 633.26 | 633.26 | 633.26 | +3.137% | 3 | 982 | -28.876% |
| 2026-06-05 | 592.00 | 614.00 | 592.00 | 614.00 | +4.898% | 11 | 992 | -26.645% |
| 2026-06-03 | 584.46 | 585.33 | 584.46 | 585.33 | +1.781% | 20 | 1,000 | -23.052% |
| 2026-06-01 | 575.76 | 576.14 | 575.09 | 575.09 | +0.145% | 66 | 967 | -21.682% |
| 2026-05-29 | 573.62 | 574.26 | 573.53 | 574.26 | -1.143% | 4 | 965 | -21.569% |
| 2026-05-28 | 580.90 | 580.90 | 580.90 | 580.90 | -2.176% | 6 | 959 | -22.465% |
| 2026-05-27 | 589.85 | 593.82 | 589.85 | 593.82 | -0.428% | 14 | 961 | -24.152% |
| 2026-05-22 | 594.10 | 596.37 | 589.80 | 596.37 | -2.351% | 17 | 965 | -24.476% |
| 2026-05-20 | 622.58 | 622.58 | 610.62 | 610.73 | -2.710% | 8 | 965 | -26.252% |
| 2026-05-19 | 620.42 | 628.32 | 620.42 | 627.74 | +0.032% | 69 | 940 | -28.251% |
| 2026-05-15 | 625.27 | 628.62 | 625.27 | 627.54 | -0.674% | 5 | 888 | -28.228% |
| 2026-05-13 | 625.78 | 631.80 | 625.78 | 631.80 | -1.173% | 26 | 867 | -28.712% |
| 2026-05-12 | 653.66 | 653.66 | 639.30 | 639.30 | +0.333% | 179 | 690 | -29.548% |
| 2026-05-11 | 630.29 | 637.18 | 630.29 | 637.18 | +0.533% | 502 | 190 | -29.314% |
| 2026-05-08 | 640.71 | 641.17 | 633.80 | 633.80 | -2.672% | 6 | 190 | -28.937% |
| 2026-05-07 | 642.00 | 651.45 | 641.11 | 651.20 | -4.155% | 15 | 190 | -30.835% |
| 2026-05-04 | 679.26 | 679.77 | 679.16 | 679.43 | +1.268% | 42 | 189 | -33.709% |
| 2026-05-01 | 668.03 | 670.92 | 668.03 | 670.92 | -5.727% | 10 | 197 | -32.868% |
| 2026-04-28 | 710.67 | 711.68 | 710.67 | 711.68 | -1.091% | 4 | 197 | -36.713% |
| 2026-04-23 | 719.53 | 719.53 | 719.53 | 719.53 | +0.333% | 6 | 199 | -37.404% |
| 2026-04-22 | 717.43 | 717.43 | 717.14 | 717.14 | -1.721% | 12 | 193 | -37.195% |
| 2026-04-20 | 729.70 | 729.70 | 729.70 | 729.70 | +2.102% | 2 | 199 | -38.276% |
| 2026-04-17 | 730.00 | 730.00 | 714.68 | 714.68 | -9.509% | 7 | 199 | -36.979% |
| 2026-04-13 | 789.78 | 789.78 | 789.78 | 789.78 | -18.583% | 1 | 194 | -42.971% |
| 2026-03-31 | 970.04 | 970.04 | 970.04 | 970.04 | +6.384% | 1 | 194 | -53.569% |
| 2026-03-25 | 909.55 | 911.83 | 909.55 | 911.83 | -2.036% | 4 | 194 | -50.605% |
| 2026-03-24 | 926.96 | 932.23 | 924.69 | 930.78 | +6.460% | 92 | 193 | -51.610% |
| 2026-03-17 | 874.30 | 874.30 | 874.30 | 874.30 | -2.747% | 1 | 193 | -48.485% |
| 2026-03-06 | 895.40 | 899.00 | 895.40 | 899.00 | +6.567% | 5 | 192 | -49.900% |
| 2026-02-27 | 843.60 | 843.60 | 843.60 | 843.60 | +10.604% | 1 | 188 | -46.610% |
| 2026-02-02 | 785.73 | 785.73 | 762.72 | 762.72 | -3.123% | 2 | 187 | -40.948% |
| 2026-01-29 | 787.31 | 787.31 | 787.31 | 787.31 | +2.932% | 2 | 187 | -42.793% |
| 2026-01-28 | 764.71 | 764.88 | 764.71 | 764.88 | -0.800% | 4 | 185 | -41.115% |
| 2026-01-23 | 767.20 | 771.06 | 767.20 | 771.05 | +2.045% | 3 | 186 | -41.586% |
| 2026-01-15 | 756.17 | 756.17 | 755.60 | 755.60 | -2.217% | 2 | 185 | -40.392% |
| 2026-01-07 | 772.73 | 772.73 | 772.73 | 772.73 | +0.058% | 1 | 186 | -41.713% |
| 2026-01-06 | 772.28 | 772.28 | 772.28 | 772.28 | -1.456% | 1 | 187 | -41.679% |
| 2026-01-05 | 783.69 | 783.69 | 783.69 | 783.69 | +0.621% | 76 | 137 | -42.528% |
| 2025-12-30 | 779.03 | 779.03 | 778.85 | 778.85 | -5.755% | 2 | 137 | -42.171% |
| 2025-11-26 | 830.52 | 830.64 | 826.03 | 826.41 | -12.973% | 12 | 123 | -45.499% |
| 2025-11-21 | 949.60 | 949.60 | 949.60 | 949.60 | +18.670% | 1 | 123 | -52.570% |
| 2025-11-11 | 800.20 | 800.20 | 800.20 | 800.20 | -1.281% | 1 | 73 | -43.714% |
| 2025-11-10 | 810.58 | 810.58 | 810.58 | 810.58 | +4.672% | 1 | 72 | -44.435% |
| 2025-10-28 | 774.40 | 774.40 | 774.40 | 774.40 | -4.592% | 1 | 71 | -41.839% |
| 2025-10-10 | 814.83 | 814.83 | 811.67 | 811.67 | -0.280% | 18 | 72 | -44.509% |
| 2025-10-09 | 813.86 | 813.95 | 813.86 | 813.95 | +0.907% | 2 | 63 | -44.665% |
| 2025-10-08 | 811.17 | 811.17 | 804.37 | 806.63 | -1.981% | 26 | 62 | -44.163% |
| 2025-10-07 | 822.90 | 822.93 | 822.90 | 822.93 | +2.003% | 2 | 49 | -45.269% |
| 2025-10-03 | 809.32 | 813.60 | 806.77 | 806.77 | -0.672% | 64 | 49 | -44.172% |
| 2025-10-02 | 812.26 | 812.26 | 812.02 | 812.23 | -2.650% | 12 | 19 | -44.548% |
| 2025-09-25 | 833.44 | 834.34 | 833.44 | 834.34 | -0.091% | 2 | 13 | -46.017% |
| 2025-09-24 | 835.20 | 835.20 | 834.84 | 835.10 | +3.504% | 22 | 12 | -46.066% |
| 2025-09-22 | 806.65 | 806.83 | 806.65 | 806.83 | -43.970% | 2 | 4 | -44.177% |
| 2025-04-03 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | +13.709% | 1 | 5 | -68.722% |
| 2024-08-26 | 1,266.39 | 1,266.39 | 1,266.39 | 1,266.39 | 0.000% | 2 | 4 | -64.434% |