SPX281215P07600000
SPX Dec 15 2028 7600.00 Put
optionOPRA
EODOct 26, 2026
518.50USD-1.493%(-7.86)5Vol1,178OI
SPX281215P07600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 519.09 | 519.47 | 517.75 | 518.50 | -1.493% | 5 | 1,175 | 0.000% |
| 2026-10-23 | 537.74 | 537.74 | 526.36 | 526.36 | -0.002% | 13 | 1,168 | -1.493% |
| 2026-10-22 | 527.00 | 527.00 | 526.37 | 526.37 | +4.026% | 2 | 1,168 | -1.495% |
| 2026-10-19 | 506.68 | 507.53 | 506.00 | 506.00 | -0.704% | 163 | 1,165 | +2.470% |
| 2026-10-15 | 509.59 | 509.59 | 509.59 | 509.59 | +2.034% | 41 | 1,126 | +1.748% |
| 2026-10-14 | 499.43 | 499.43 | 499.43 | 499.43 | +4.764% | 1 | 1,126 | +3.818% |
| 2026-10-13 | 476.72 | 476.72 | 476.72 | 476.72 | -0.262% | 1 | 1,127 | +8.764% |
| 2026-10-12 | 477.97 | 477.97 | 477.97 | 477.97 | -1.592% | 1 | 1,127 | +8.480% |
| 2026-10-07 | 491.74 | 491.74 | 485.70 | 485.70 | +1.809% | 4 | 1,127 | +6.753% |
| 2026-10-06 | 477.07 | 477.07 | 477.07 | 477.07 | -4.814% | 1 | 1,127 | +8.684% |
| 2026-09-29 | 499.59 | 501.20 | 499.09 | 501.20 | +1.665% | 8 | 1,127 | +3.452% |
| 2026-09-22 | 492.78 | 492.99 | 492.78 | 492.99 | +0.610% | 2 | 1,127 | +5.175% |
| 2026-09-21 | 490.00 | 490.00 | 490.00 | 490.00 | -8.908% | 30 | 1,107 | +5.816% |
| 2026-09-16 | 537.92 | 537.92 | 537.92 | 537.92 | +0.383% | 2 | 1,106 | -3.610% |
| 2026-09-15 | 535.87 | 535.87 | 535.87 | 535.87 | -0.240% | 1 | 1,106 | -3.241% |
| 2026-09-14 | 537.20 | 537.20 | 537.16 | 537.16 | -2.724% | 2 | 1,105 | -3.474% |
| 2026-09-10 | 553.87 | 553.87 | 552.20 | 552.20 | +3.719% | 4 | 1,104 | -6.103% |
| 2026-09-08 | 533.85 | 534.50 | 532.40 | 532.40 | -4.236% | 3 | 1,106 | -2.611% |
| 2026-09-01 | 555.95 | 555.95 | 555.95 | 555.95 | +0.415% | 1 | 1,106 | -6.736% |
| 2026-08-28 | 553.65 | 553.65 | 553.65 | 553.65 | -4.150% | 1 | 1,105 | -6.349% |
| 2026-08-25 | 577.62 | 577.62 | 577.62 | 577.62 | -0.887% | 1 | 1,104 | -10.235% |
| 2026-08-24 | 582.75 | 582.79 | 582.75 | 582.79 | +1.746% | 4 | 1,106 | -11.031% |
| 2026-08-19 | 572.86 | 572.97 | 572.76 | 572.79 | +0.909% | 26 | 1,103 | -9.478% |
| 2026-08-17 | 567.63 | 567.63 | 567.63 | 567.63 | +0.138% | 1 | 1,103 | -8.655% |
| 2026-08-12 | 566.91 | 566.91 | 566.85 | 566.85 | +0.798% | 2 | 1,104 | -8.530% |
| 2026-08-10 | 562.29 | 562.36 | 562.21 | 562.36 | -0.655% | 6 | 1,107 | -7.799% |
| 2026-08-07 | 566.84 | 566.84 | 566.07 | 566.07 | -0.766% | 6 | 1,110 | -8.404% |
| 2026-08-06 | 568.91 | 570.44 | 568.91 | 570.44 | -0.089% | 5 | 1,111 | -9.105% |
| 2026-08-05 | 569.37 | 570.95 | 569.23 | 570.95 | -5.851% | 37 | 1,120 | -9.186% |
| 2026-08-03 | 607.91 | 607.91 | 606.43 | 606.43 | -8.422% | 202 | 1,012 | -14.500% |
| 2026-07-30 | 662.20 | 662.20 | 662.20 | 662.20 | -0.712% | 4 | 1,010 | -21.700% |
| 2026-07-24 | 665.33 | 666.95 | 665.33 | 666.95 | -0.209% | 101 | 1,009 | -22.258% |
| 2026-07-23 | 668.35 | 668.35 | 668.35 | 668.35 | +5.896% | 100 | 909 | -22.421% |
| 2026-07-16 | 633.19 | 633.19 | 631.14 | 631.14 | +0.049% | 2 | 909 | -17.847% |
| 2026-07-14 | 630.83 | 630.83 | 630.83 | 630.83 | +1.205% | 79 | 883 | -17.807% |
| 2026-07-13 | 624.36 | 624.36 | 623.32 | 623.32 | -0.600% | 17 | 884 | -16.816% |
| 2026-07-07 | 627.08 | 627.08 | 627.08 | 627.08 | -3.818% | 1 | 833 | -17.315% |
| 2026-07-02 | 651.97 | 651.97 | 651.97 | 651.97 | +0.846% | 1 | 833 | -20.472% |
| 2026-07-01 | 635.19 | 646.50 | 633.86 | 646.50 | -2.091% | 3 | 832 | -19.799% |
| 2026-06-29 | 660.31 | 660.31 | 660.31 | 660.31 | -4.978% | 34 | 798 | -21.476% |
| 2026-06-11 | 694.90 | 694.90 | 694.90 | 694.90 | +0.164% | 1 | 404 | -25.385% |
| 2026-06-10 | 693.76 | 693.76 | 693.76 | 693.76 | -0.164% | 3 | 404 | -25.262% |
| 2026-06-05 | 670.82 | 694.90 | 670.82 | 694.90 | +8.449% | 3 | 399 | -25.385% |
| 2026-06-03 | 640.57 | 640.76 | 640.57 | 640.76 | +1.098% | 2 | 394 | -19.080% |
| 2026-06-02 | 630.96 | 633.80 | 630.96 | 633.80 | +1.418% | 6 | 394 | -18.192% |
| 2026-06-01 | 624.75 | 624.94 | 623.83 | 624.94 | -1.333% | 50 | 409 | -17.032% |
| 2026-05-29 | 632.48 | 633.38 | 631.04 | 633.38 | -0.468% | 232 | 320 | -18.138% |
| 2026-05-28 | 636.36 | 636.36 | 636.36 | 636.36 | -1.419% | 23 | 297 | -18.521% |
| 2026-05-26 | 640.82 | 645.52 | 640.82 | 645.52 | -1.486% | 44 | 303 | -19.677% |
| 2026-05-22 | 654.97 | 655.26 | 654.97 | 655.26 | -1.249% | 88 | 228 | -20.871% |
| 2026-05-21 | 664.07 | 664.07 | 663.55 | 663.55 | -2.321% | 4 | 228 | -21.860% |
| 2026-05-19 | 679.32 | 679.32 | 679.32 | 679.32 | -1.181% | 1 | 227 | -23.674% |
| 2026-05-15 | 685.76 | 688.94 | 685.76 | 687.44 | +1.884% | 13 | 228 | -24.575% |
| 2026-05-14 | 674.73 | 674.73 | 674.73 | 674.73 | -1.943% | 6 | 228 | -23.154% |
| 2026-05-13 | 694.96 | 695.18 | 686.70 | 688.10 | -2.720% | 7 | 226 | -24.648% |
| 2026-05-07 | 707.34 | 707.34 | 707.34 | 707.34 | -0.051% | 1 | 226 | -26.697% |
| 2026-05-06 | 712.99 | 712.99 | 707.70 | 707.70 | -4.943% | 26 | 220 | -26.734% |
| 2026-05-04 | 745.24 | 745.24 | 744.50 | 744.50 | +1.439% | 4 | 218 | -30.356% |
| 2026-05-01 | 734.19 | 734.24 | 733.94 | 733.94 | -5.979% | 6 | 219 | -29.354% |
| 2026-04-23 | 780.44 | 780.61 | 780.44 | 780.61 | -0.425% | 2 | 219 | -33.578% |
| 2026-04-22 | 783.39 | 784.45 | 783.39 | 783.94 | -1.794% | 20 | 218 | -33.860% |
| 2026-04-20 | 791.79 | 798.26 | 791.79 | 798.26 | -1.965% | 23 | 211 | -35.046% |
| 2026-04-16 | 814.26 | 814.26 | 814.26 | 814.26 | -6.909% | 3 | 200 | -36.323% |
| 2026-04-13 | 874.69 | 874.69 | 874.69 | 874.69 | +2.136% | 4 | 197 | -40.722% |
| 2026-02-11 | 856.40 | 856.40 | 856.40 | 856.40 | +2.781% | 1 | 196 | -39.456% |
| 2026-02-02 | 832.58 | 833.23 | 832.58 | 833.23 | -1.648% | 2 | 196 | -37.772% |
| 2026-01-23 | 844.52 | 847.19 | 844.52 | 847.19 | +1.760% | 2 | 195 | -38.798% |
| 2026-01-16 | 832.93 | 832.95 | 832.49 | 832.54 | -3.418% | 123 | 111 | -37.721% |
| 2026-01-05 | 858.50 | 862.00 | 858.50 | 862.00 | -6.548% | 4 | 111 | -39.849% |
| 2025-12-17 | 897.70 | 925.70 | 890.30 | 922.40 | +5.306% | 40 | 111 | -43.788% |
| 2025-12-09 | 874.70 | 875.92 | 874.70 | 875.92 | -0.255% | 2 | 102 | -40.805% |
| 2025-12-04 | 879.04 | 879.04 | 878.16 | 878.16 | -0.642% | 2 | 102 | -40.956% |
| 2025-12-03 | 883.29 | 883.83 | 883.29 | 883.83 | -0.836% | 2 | 102 | -41.335% |
| 2025-12-01 | 891.34 | 891.34 | 891.28 | 891.28 | -1.276% | 2 | 101 | -41.825% |
| 2025-11-26 | 899.26 | 936.27 | 898.97 | 902.80 | +5.126% | 32 | 100 | -42.568% |
| 2025-10-31 | 856.10 | 858.78 | 852.11 | 858.78 | +1.554% | 66 | 87 | -39.624% |
| 2025-10-29 | 845.80 | 845.80 | 845.64 | 845.64 | -6.357% | 2 | 55 | -38.685% |
| 2025-10-21 | 901.72 | 903.05 | 901.72 | 903.05 | -8.221% | 2 | 55 | -42.583% |
| 2025-10-10 | 885.63 | 983.94 | 884.56 | 983.94 | +10.642% | 34 | 54 | -47.304% |
| 2025-10-09 | 890.10 | 890.10 | 889.30 | 889.30 | +0.416% | 2 | 37 | -41.696% |
| 2025-10-08 | 885.70 | 885.70 | 885.62 | 885.62 | -2.935% | 2 | 36 | -41.453% |
| 2025-09-24 | 915.99 | 915.99 | 912.19 | 912.40 | -0.173% | 20 | 35 | -43.172% |
| 2025-09-15 | 913.98 | 913.98 | 913.98 | 913.98 | -5.494% | 25 | 25 | -43.270% |
| 2025-09-05 | 967.62 | 967.62 | 967.11 | 967.11 | 0.000% | 2 | 1 | -46.387% |