SPX281215P07500000
SPX Dec 15 2028 7500.00 Put
optionOPRA
EODOct 28, 2026
475.00USD-1.438%(-6.93)1Vol2,060OI
SPX281215P07500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 475.00 | 475.00 | 475.00 | 475.00 | -1.438% | 1 | 2,060 | 0.000% |
| 2026-10-27 | 488.40 | 488.40 | 481.93 | 481.93 | -3.887% | 3 | 2,061 | -1.438% |
| 2026-10-23 | 503.60 | 503.68 | 501.42 | 501.42 | -0.195% | 57 | 2,061 | -5.269% |
| 2026-10-22 | 495.00 | 503.50 | 495.00 | 502.40 | +6.461% | 13 | 2,056 | -5.454% |
| 2026-10-21 | 471.91 | 471.91 | 471.91 | 471.91 | -1.579% | 21 | 2,035 | +0.655% |
| 2026-10-19 | 473.00 | 483.17 | 473.00 | 479.48 | -4.104% | 5 | 2,031 | -0.934% |
| 2026-10-16 | 474.94 | 500.00 | 474.90 | 500.00 | +3.653% | 4 | 2,002 | -5.000% |
| 2026-10-15 | 491.00 | 491.00 | 482.38 | 482.38 | +1.994% | 38 | 2,017 | -1.530% |
| 2026-10-14 | 473.17 | 473.17 | 472.95 | 472.95 | +3.722% | 2 | 2,017 | +0.433% |
| 2026-10-13 | 457.27 | 457.27 | 454.38 | 455.98 | +0.288% | 10 | 2,015 | +4.171% |
| 2026-10-09 | 455.00 | 455.00 | 454.67 | 454.67 | -1.778% | 6 | 2,011 | +4.471% |
| 2026-10-08 | 462.90 | 462.90 | 462.90 | 462.90 | +1.974% | 203 | 1,927 | +2.614% |
| 2026-10-06 | 454.19 | 455.04 | 453.94 | 453.94 | -4.030% | 4 | 1,927 | +4.639% |
| 2026-10-02 | 472.03 | 475.38 | 472.03 | 473.00 | -2.253% | 22 | 1,905 | +0.423% |
| 2026-10-01 | 483.90 | 483.90 | 483.90 | 483.90 | +0.913% | 8 | 1,905 | -1.839% |
| 2026-09-30 | 466.14 | 479.52 | 466.14 | 479.52 | +1.550% | 43 | 1,905 | -0.943% |
| 2026-09-29 | 471.02 | 474.05 | 470.70 | 472.20 | +0.191% | 11 | 1,904 | +0.593% |
| 2026-09-28 | 466.95 | 471.30 | 466.83 | 471.30 | +0.837% | 20 | 1,904 | +0.785% |
| 2026-09-25 | 467.39 | 467.39 | 467.39 | 467.39 | -0.857% | 120 | 1,904 | +1.628% |
| 2026-09-24 | 471.43 | 471.43 | 471.43 | 471.43 | +0.255% | 96 | 1,858 | +0.757% |
| 2026-09-23 | 470.23 | 470.23 | 470.23 | 470.23 | -0.915% | 80 | 1,858 | +1.014% |
| 2026-09-21 | 480.08 | 480.08 | 474.57 | 474.57 | -3.149% | 2 | 1,857 | +0.091% |
| 2026-09-18 | 490.00 | 490.00 | 490.00 | 490.00 | -1.929% | 1 | 1,856 | -3.061% |
| 2026-09-16 | 499.64 | 499.64 | 499.64 | 499.64 | -1.118% | 3 | 1,853 | -4.932% |
| 2026-09-15 | 505.29 | 505.29 | 505.29 | 505.29 | +0.057% | 551 | 2,144 | -5.995% |
| 2026-09-14 | 505.00 | 505.00 | 505.00 | 505.00 | +1.815% | 1 | 2,145 | -5.941% |
| 2026-09-11 | 497.55 | 497.55 | 496.00 | 496.00 | -5.362% | 127 | 2,268 | -4.234% |
| 2026-09-10 | 523.88 | 524.10 | 523.88 | 524.10 | +0.595% | 4 | 2,268 | -9.368% |
| 2026-09-09 | 521.00 | 521.00 | 521.00 | 521.00 | +2.255% | 151 | 2,419 | -8.829% |
| 2026-09-08 | 509.86 | 509.86 | 509.51 | 509.51 | +2.509% | 3 | 2,419 | -6.773% |
| 2026-09-04 | 497.04 | 497.04 | 497.04 | 497.04 | +0.210% | 1 | 2,418 | -4.434% |
| 2026-09-03 | 496.00 | 496.00 | 496.00 | 496.00 | -3.353% | 1 | 2,417 | -4.234% |
| 2026-09-02 | 512.00 | 513.21 | 512.00 | 513.21 | -2.644% | 3 | 2,416 | -7.445% |
| 2026-09-01 | 536.30 | 536.30 | 527.15 | 527.15 | -0.708% | 11 | 2,406 | -9.893% |
| 2026-08-31 | 530.91 | 530.91 | 530.91 | 530.91 | +0.780% | 1 | 2,406 | -10.531% |
| 2026-08-28 | 527.30 | 527.30 | 526.80 | 526.80 | -0.604% | 30 | 2,406 | -9.833% |
| 2026-08-27 | 530.00 | 530.00 | 530.00 | 530.00 | -3.610% | 1 | 2,405 | -10.377% |
| 2026-08-25 | 549.85 | 549.85 | 549.85 | 549.85 | -1.012% | 2 | 2,403 | -13.613% |
| 2026-08-24 | 555.30 | 555.47 | 555.30 | 555.47 | +1.751% | 2 | 2,403 | -14.487% |
| 2026-08-21 | 551.59 | 551.59 | 545.91 | 545.91 | -2.460% | 5 | 2,400 | -12.989% |
| 2026-08-20 | 552.39 | 559.69 | 551.81 | 559.68 | +2.699% | 16 | 2,392 | -15.130% |
| 2026-08-19 | 545.58 | 545.72 | 544.63 | 544.97 | -0.059% | 112 | 2,444 | -12.839% |
| 2026-08-17 | 541.68 | 545.32 | 541.68 | 545.29 | +1.361% | 3 | 2,443 | -12.890% |
| 2026-08-13 | 534.90 | 537.97 | 534.90 | 537.97 | -1.398% | 22 | 2,463 | -11.705% |
| 2026-08-11 | 545.60 | 545.60 | 545.60 | 545.60 | +1.723% | 2 | 2,461 | -12.940% |
| 2026-08-10 | 536.01 | 536.36 | 535.95 | 536.36 | -0.482% | 6 | 2,461 | -11.440% |
| 2026-08-07 | 541.16 | 541.52 | 538.96 | 538.96 | -1.019% | 6 | 2,461 | -11.867% |
| 2026-08-06 | 545.00 | 545.33 | 544.48 | 544.51 | +0.136% | 67 | 2,400 | -12.766% |
| 2026-08-05 | 541.53 | 543.77 | 541.48 | 543.77 | -3.853% | 17 | 2,397 | -12.647% |
| 2026-08-04 | 565.56 | 565.56 | 565.56 | 565.56 | -1.350% | 1 | 2,399 | -16.012% |
| 2026-08-03 | 577.15 | 577.15 | 573.30 | 573.30 | -4.609% | 6 | 2,400 | -17.146% |
| 2026-07-31 | 601.00 | 601.00 | 601.00 | 601.00 | -3.216% | 160 | 2,444 | -20.965% |
| 2026-07-30 | 630.98 | 630.98 | 620.97 | 620.97 | -1.955% | 608 | 2,194 | -23.507% |
| 2026-07-29 | 627.85 | 633.35 | 624.91 | 633.35 | -1.378% | 10 | 2,196 | -25.002% |
| 2026-07-27 | 641.87 | 642.20 | 641.87 | 642.20 | +0.744% | 3 | 2,193 | -26.036% |
| 2026-07-24 | 633.05 | 637.46 | 621.89 | 637.46 | +4.914% | 279 | 1,919 | -25.486% |
| 2026-07-22 | 606.56 | 607.60 | 606.56 | 607.60 | -0.996% | 789 | 1,203 | -21.824% |
| 2026-07-21 | 613.71 | 613.71 | 613.71 | 613.71 | -0.301% | 1 | 1,202 | -22.602% |
| 2026-07-20 | 617.70 | 617.70 | 615.56 | 615.56 | -2.543% | 4 | 1,198 | -22.834% |
| 2026-07-17 | 631.62 | 631.62 | 631.62 | 631.62 | +4.781% | 1 | 1,198 | -24.797% |
| 2026-07-16 | 595.00 | 605.19 | 595.00 | 602.80 | +0.606% | 6 | 1,197 | -21.201% |
| 2026-07-15 | 594.62 | 599.17 | 594.62 | 599.17 | +0.196% | 6 | 1,197 | -20.724% |
| 2026-07-14 | 600.00 | 600.00 | 598.00 | 598.00 | +0.268% | 13 | 1,194 | -20.569% |
| 2026-07-13 | 594.85 | 596.40 | 594.50 | 596.40 | -0.980% | 3 | 1,192 | -20.355% |
| 2026-07-09 | 602.57 | 603.92 | 601.06 | 602.30 | -1.877% | 4 | 1,194 | -21.136% |
| 2026-07-08 | 619.94 | 620.14 | 613.79 | 613.82 | -0.029% | 6 | 1,188 | -22.616% |
| 2026-07-07 | 613.99 | 614.00 | 613.99 | 614.00 | -0.502% | 2 | 1,187 | -22.638% |
| 2026-07-01 | 608.90 | 617.10 | 607.00 | 617.10 | -2.066% | 152 | 1,187 | -23.027% |
| 2026-06-29 | 628.36 | 630.12 | 628.36 | 630.12 | -3.027% | 36 | 803 | -24.618% |
| 2026-06-25 | 649.79 | 649.79 | 649.79 | 649.79 | +1.056% | 1 | 723 | -26.899% |
| 2026-06-24 | 643.00 | 643.00 | 643.00 | 643.00 | +3.543% | 150 | 736 | -26.128% |
| 2026-06-22 | 621.50 | 623.70 | 617.40 | 621.00 | +0.223% | 131 | 651 | -23.510% |
| 2026-06-18 | 622.59 | 622.59 | 619.62 | 619.62 | +1.434% | 4 | 651 | -23.340% |
| 2026-06-15 | 610.40 | 610.86 | 610.40 | 610.86 | -3.077% | 24 | 627 | -22.241% |
| 2026-06-08 | 630.25 | 630.25 | 630.25 | 630.25 | +4.623% | 1 | 626 | -24.633% |
| 2026-06-04 | 609.68 | 609.68 | 602.40 | 602.40 | -2.033% | 6 | 630 | -21.149% |
| 2026-06-03 | 611.84 | 614.90 | 610.83 | 614.90 | +2.151% | 106 | 593 | -22.752% |
| 2026-06-02 | 602.14 | 602.84 | 601.95 | 601.95 | +0.976% | 6 | 592 | -21.090% |
| 2026-06-01 | 596.36 | 596.65 | 595.88 | 596.13 | -1.028% | 4 | 592 | -20.319% |
| 2026-05-29 | 603.98 | 605.87 | 602.32 | 602.32 | -1.113% | 57 | 592 | -21.138% |
| 2026-05-28 | 607.00 | 609.10 | 607.00 | 609.10 | -2.160% | 85 | 529 | -22.016% |
| 2026-05-27 | 618.09 | 622.77 | 617.41 | 622.55 | +0.733% | 7 | 527 | -23.701% |
| 2026-05-26 | 610.85 | 618.02 | 610.85 | 618.02 | -0.651% | 23 | 526 | -23.142% |
| 2026-05-22 | 623.84 | 624.30 | 614.79 | 622.07 | -1.443% | 30 | 529 | -23.642% |
| 2026-05-21 | 645.90 | 646.72 | 630.61 | 631.18 | -3.378% | 142 | 496 | -24.744% |
| 2026-05-20 | 651.98 | 653.25 | 639.65 | 653.25 | -0.272% | 12 | 498 | -27.287% |
| 2026-05-19 | 655.18 | 655.62 | 654.97 | 655.03 | -0.406% | 44 | 520 | -27.484% |
| 2026-05-13 | 656.50 | 657.70 | 656.40 | 657.70 | -1.527% | 4 | 520 | -27.779% |
| 2026-05-12 | 668.70 | 668.70 | 667.90 | 667.90 | -1.293% | 5 | 515 | -28.882% |
| 2026-05-06 | 679.80 | 679.87 | 676.65 | 676.65 | -2.710% | 8 | 495 | -29.801% |
| 2026-05-05 | 697.33 | 697.82 | 695.50 | 695.50 | -2.426% | 8 | 494 | -31.704% |
| 2026-05-04 | 704.44 | 716.83 | 701.02 | 712.79 | +1.592% | 11 | 495 | -33.360% |
| 2026-05-01 | 699.03 | 701.96 | 699.03 | 701.62 | -4.801% | 18 | 492 | -32.300% |
| 2026-04-27 | 737.00 | 737.00 | 737.00 | 737.00 | -0.444% | 1 | 493 | -35.550% |
| 2026-04-24 | 740.29 | 740.29 | 740.29 | 740.29 | -1.057% | 5 | 492 | -35.836% |
| 2026-04-22 | 750.26 | 750.74 | 748.20 | 748.20 | -2.063% | 22 | 492 | -36.514% |
| 2026-04-21 | 768.70 | 768.80 | 763.96 | 763.96 | +0.284% | 24 | 503 | -37.824% |
| 2026-04-20 | 763.33 | 763.33 | 761.59 | 761.80 | +1.614% | 25 | 503 | -37.648% |
| 2026-04-17 | 750.59 | 750.59 | 749.70 | 749.70 | -7.098% | 2 | 492 | -36.641% |
| 2026-04-14 | 806.98 | 806.98 | 806.98 | 806.98 | -4.645% | 50 | 488 | -41.139% |
| 2026-04-09 | 846.56 | 846.56 | 846.29 | 846.29 | -2.288% | 2 | 493 | -43.873% |
| 2026-04-08 | 866.37 | 866.37 | 866.11 | 866.11 | -10.001% | 2 | 493 | -45.157% |
| 2026-04-07 | 962.35 | 962.35 | 962.35 | 962.35 | -0.353% | 16 | 493 | -50.642% |
| 2026-04-01 | 970.00 | 970.00 | 965.76 | 965.76 | -4.850% | 7 | 478 | -50.816% |
| 2026-03-31 | 1,014.99 | 1,014.99 | 1,014.99 | 1,014.99 | -7.815% | 1 | 478 | -53.202% |
| 2026-03-30 | 1,101.61 | 1,101.61 | 1,101.04 | 1,101.04 | +6.017% | 2 | 478 | -56.859% |
| 2026-03-27 | 1,036.19 | 1,038.55 | 1,036.19 | 1,038.55 | +7.577% | 3 | 478 | -54.263% |
| 2026-03-24 | 967.24 | 967.24 | 965.40 | 965.40 | +0.833% | 2 | 477 | -50.798% |
| 2026-03-23 | 959.61 | 959.61 | 957.42 | 957.42 | +0.813% | 2 | 477 | -50.387% |
| 2026-03-18 | 929.74 | 949.70 | 929.60 | 949.70 | +5.601% | 23 | 477 | -49.984% |
| 2026-03-11 | 899.33 | 899.33 | 899.33 | 899.33 | +0.135% | 1 | 474 | -47.183% |
| 2026-03-10 | 898.12 | 898.12 | 898.12 | 898.12 | -4.617% | 1 | 474 | -47.112% |
| 2026-03-09 | 942.36 | 942.36 | 941.59 | 941.59 | +6.271% | 2 | 474 | -49.553% |
| 2026-03-03 | 920.61 | 920.61 | 886.03 | 886.03 | +1.139% | 6 | 474 | -46.390% |
| 2026-03-02 | 876.05 | 876.05 | 876.05 | 876.05 | +1.701% | 1 | 476 | -45.779% |
| 2026-02-24 | 861.77 | 861.77 | 861.40 | 861.40 | +0.914% | 40 | 476 | -44.857% |
| 2026-02-20 | 853.60 | 853.60 | 853.60 | 853.60 | -2.613% | 1 | 456 | -44.353% |
| 2026-02-19 | 876.12 | 876.50 | 876.12 | 876.50 | +6.872% | 2 | 456 | -45.807% |
| 2026-02-12 | 818.91 | 820.14 | 818.91 | 820.14 | -0.558% | 3 | 456 | -42.083% |
| 2026-02-11 | 820.50 | 824.74 | 818.00 | 824.74 | -6.811% | 7 | 456 | -42.406% |
| 2026-02-05 | 885.02 | 885.02 | 885.02 | 885.02 | +4.985% | 5 | 455 | -46.329% |
| 2026-01-29 | 843.00 | 843.00 | 843.00 | 843.00 | +6.351% | 3 | 460 | -43.654% |
| 2026-01-27 | 792.66 | 792.66 | 792.66 | 792.66 | -0.511% | 5 | 458 | -40.075% |
| 2026-01-26 | 798.22 | 798.22 | 796.73 | 796.73 | -1.390% | 2 | 453 | -40.381% |
| 2026-01-23 | 801.30 | 808.29 | 800.30 | 807.96 | -3.371% | 179 | 453 | -41.210% |
| 2026-01-20 | 836.15 | 836.15 | 836.15 | 836.15 | +4.906% | 1 | 367 | -43.192% |
| 2026-01-16 | 797.40 | 797.40 | 797.05 | 797.05 | -1.900% | 2 | 367 | -40.405% |
| 2026-01-07 | 812.49 | 812.49 | 812.49 | 812.49 | +0.009% | 140 | 367 | -41.538% |
| 2026-01-06 | 812.42 | 812.42 | 812.42 | 812.42 | -0.863% | 75 | 361 | -41.533% |
| 2026-01-05 | 819.49 | 819.49 | 819.49 | 819.49 | +0.698% | 1 | 360 | -42.037% |
| 2025-12-29 | 813.81 | 813.81 | 813.81 | 813.81 | -7.857% | 1 | 360 | -41.633% |
| 2025-12-17 | 884.80 | 884.80 | 882.40 | 883.20 | +5.344% | 16 | 359 | -46.218% |
| 2025-12-12 | 838.40 | 838.40 | 838.40 | 838.40 | -0.570% | 1 | 359 | -43.344% |
| 2025-12-03 | 853.45 | 854.80 | 843.02 | 843.21 | -0.351% | 8 | 334 | -43.668% |
| 2025-12-02 | 844.10 | 846.18 | 844.10 | 846.18 | -0.752% | 56 | 332 | -43.865% |
| 2025-12-01 | 854.90 | 856.57 | 841.59 | 852.59 | -0.082% | 142 | 304 | -44.287% |
| 2025-11-28 | 854.18 | 854.33 | 853.29 | 853.29 | -0.818% | 54 | 242 | -44.333% |
| 2025-11-26 | 861.55 | 862.02 | 860.33 | 860.33 | -8.941% | 72 | 213 | -44.789% |
| 2025-11-24 | 944.80 | 944.80 | 944.80 | 944.80 | +7.443% | 1 | 213 | -49.725% |
| 2025-11-14 | 879.35 | 879.35 | 879.35 | 879.35 | +4.212% | 1 | 213 | -45.983% |
| 2025-11-11 | 842.68 | 843.81 | 842.68 | 843.81 | -3.647% | 52 | 212 | -43.708% |
| 2025-11-06 | 876.48 | 876.48 | 875.75 | 875.75 | +5.882% | 2 | 163 | -45.761% |
| 2025-11-03 | 831.64 | 836.77 | 826.98 | 827.10 | +0.660% | 28 | 139 | -42.570% |
| 2025-10-31 | 821.34 | 821.68 | 821.34 | 821.68 | +1.070% | 2 | 139 | -42.192% |
| 2025-10-30 | 812.93 | 812.98 | 812.93 | 812.98 | -9.135% | 2 | 139 | -41.573% |
| 2025-10-15 | 894.46 | 894.71 | 894.46 | 894.71 | +0.476% | 2 | 139 | -46.910% |
| 2025-10-14 | 891.73 | 891.73 | 890.47 | 890.47 | -1.638% | 12 | 139 | -46.657% |
| 2025-10-13 | 905.17 | 905.30 | 905.17 | 905.30 | -3.074% | 2 | 134 | -47.531% |
| 2025-10-10 | 847.12 | 934.01 | 846.99 | 934.01 | +9.725% | 24 | 133 | -49.144% |
| 2025-10-09 | 848.99 | 853.51 | 261.81 | 851.23 | +0.387% | 150 | 121 | -44.198% |
| 2025-10-08 | 847.74 | 848.30 | 846.91 | 847.95 | -0.032% | 42 | 46 | -43.983% |
| 2025-10-03 | 848.59 | 848.67 | 848.22 | 848.22 | -0.157% | 22 | 25 | -44.000% |
| 2025-10-02 | 850.10 | 850.36 | 849.55 | 849.55 | -1.120% | 26 | 14 | -44.088% |
| 2025-09-30 | 857.90 | 859.17 | 857.90 | 859.17 | 0.000% | 2 | 1 | -44.714% |