SPX281215P07700000
SPX Dec 15 2028 7700.00 Put
optionOPRA
EODOct 28, 2026
528.10USD-0.830%(-4.42)29Vol1,536OI
SPX281215P07700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 528.56 | 532.03 | 528.10 | 528.10 | -0.830% | 29 | 1,512 | 0.000% |
| 2026-10-27 | 532.52 | 532.52 | 532.52 | 532.52 | -2.362% | 1 | 1,511 | -0.830% |
| 2026-10-26 | 544.90 | 545.40 | 544.90 | 545.40 | +0.880% | 6 | 1,507 | -3.172% |
| 2026-10-22 | 540.64 | 540.64 | 540.64 | 540.64 | +4.431% | 1 | 1,506 | -2.319% |
| 2026-10-21 | 516.68 | 517.70 | 516.68 | 517.70 | -0.894% | 5 | 1,505 | +2.009% |
| 2026-10-20 | 522.37 | 522.37 | 522.37 | 522.37 | -1.989% | 2 | 1,503 | +1.097% |
| 2026-10-19 | 532.34 | 532.97 | 530.42 | 532.97 | -3.325% | 5 | 1,502 | -0.914% |
| 2026-10-16 | 551.30 | 551.30 | 551.30 | 551.30 | +6.800% | 1 | 1,501 | -4.208% |
| 2026-10-15 | 540.00 | 540.00 | 516.20 | 516.20 | -1.624% | 21 | 1,481 | +2.305% |
| 2026-10-14 | 531.05 | 531.05 | 524.72 | 524.72 | +4.491% | 201 | 1,330 | +0.644% |
| 2026-10-06 | 502.17 | 502.17 | 502.17 | 502.17 | -6.013% | 1 | 1,330 | +5.164% |
| 2026-10-01 | 534.30 | 534.30 | 534.30 | 534.30 | +3.386% | 1 | 1,330 | -1.160% |
| 2026-09-25 | 516.80 | 516.80 | 516.80 | 516.80 | -1.280% | 1 | 1,330 | +2.187% |
| 2026-09-24 | 530.70 | 531.40 | 523.50 | 523.50 | +0.493% | 6 | 1,330 | +0.879% |
| 2026-09-23 | 522.12 | 522.12 | 520.93 | 520.93 | -4.452% | 5 | 1,329 | +1.376% |
| 2026-09-18 | 545.20 | 545.20 | 545.20 | 545.20 | -3.162% | 2 | 1,329 | -3.136% |
| 2026-09-08 | 563.00 | 563.00 | 563.00 | 563.00 | +2.737% | 5 | 1,324 | -6.199% |
| 2026-09-03 | 548.00 | 548.00 | 548.00 | 548.00 | -3.890% | 2 | 1,324 | -3.631% |
| 2026-09-02 | 570.18 | 570.18 | 570.18 | 570.18 | -2.080% | 1 | 1,323 | -7.380% |
| 2026-09-01 | 582.29 | 582.29 | 582.29 | 582.29 | -0.221% | 16 | 1,307 | -9.306% |
| 2026-08-31 | 583.58 | 583.58 | 583.58 | 583.58 | -0.566% | 4 | 1,303 | -9.507% |
| 2026-08-27 | 582.00 | 586.90 | 581.30 | 586.90 | -2.607% | 27 | 1,258 | -10.019% |
| 2026-08-26 | 602.61 | 602.61 | 602.61 | 602.61 | -0.554% | 10 | 1,248 | -12.365% |
| 2026-08-25 | 605.97 | 605.97 | 605.97 | 605.97 | +0.775% | 51 | 1,197 | -12.850% |
| 2026-08-21 | 602.75 | 602.75 | 601.31 | 601.31 | -1.360% | 2 | 1,197 | -12.175% |
| 2026-08-20 | 609.87 | 609.87 | 608.43 | 609.60 | +1.551% | 10 | 1,197 | -13.369% |
| 2026-08-19 | 601.71 | 601.86 | 599.91 | 600.29 | -1.414% | 8 | 1,197 | -12.026% |
| 2026-08-18 | 608.90 | 608.90 | 608.90 | 608.90 | +2.491% | 1 | 1,197 | -13.270% |
| 2026-08-17 | 594.10 | 594.10 | 594.10 | 594.10 | +0.686% | 45 | 1,152 | -11.109% |
| 2026-08-13 | 590.20 | 590.20 | 590.00 | 590.05 | -0.228% | 4 | 1,152 | -10.499% |
| 2026-08-10 | 591.90 | 591.90 | 591.40 | 591.40 | -1.034% | 3 | 1,150 | -10.703% |
| 2026-08-05 | 597.51 | 597.58 | 597.35 | 597.58 | -13.732% | 227 | 931 | -11.627% |
| 2026-07-30 | 692.70 | 692.70 | 692.70 | 692.70 | +4.026% | 8 | 923 | -23.762% |
| 2026-07-22 | 665.98 | 665.98 | 665.89 | 665.89 | -1.526% | 2 | 923 | -20.693% |
| 2026-07-02 | 676.68 | 676.68 | 676.21 | 676.21 | -8.620% | 2 | 923 | -21.903% |
| 2026-06-10 | 740.00 | 740.00 | 740.00 | 740.00 | +10.398% | 4 | 873 | -28.635% |
| 2026-06-03 | 670.30 | 670.30 | 670.30 | 670.30 | +1.715% | 1 | 872 | -21.214% |
| 2026-06-02 | 659.00 | 659.00 | 659.00 | 659.00 | -0.726% | 5 | 872 | -19.863% |
| 2026-05-29 | 662.16 | 663.82 | 661.93 | 663.82 | -0.177% | 34 | 869 | -20.445% |
| 2026-05-28 | 671.01 | 671.03 | 665.00 | 665.00 | -1.624% | 5 | 867 | -20.586% |
| 2026-05-27 | 676.32 | 676.32 | 675.98 | 675.98 | -0.114% | 5 | 862 | -21.876% |
| 2026-05-22 | 683.60 | 684.04 | 676.75 | 676.75 | -5.411% | 29 | 861 | -21.965% |
| 2026-05-18 | 715.46 | 715.46 | 715.46 | 715.46 | -0.138% | 1 | 861 | -26.187% |
| 2026-05-15 | 716.45 | 716.45 | 716.45 | 716.45 | +1.533% | 1 | 861 | -26.289% |
| 2026-05-14 | 705.63 | 705.63 | 705.63 | 705.63 | -3.839% | 6 | 861 | -25.159% |
| 2026-05-08 | 734.50 | 735.00 | 733.80 | 733.80 | -7.412% | 4 | 860 | -28.032% |
| 2026-04-30 | 792.54 | 792.54 | 792.54 | 792.54 | -1.611% | 1 | 860 | -33.366% |
| 2026-04-29 | 805.52 | 805.52 | 805.52 | 805.52 | -0.256% | 1 | 859 | -34.440% |
| 2026-04-24 | 807.97 | 807.97 | 807.59 | 807.59 | -1.335% | 2 | 858 | -34.608% |
| 2026-04-22 | 818.92 | 819.39 | 818.52 | 818.52 | -1.862% | 12 | 858 | -35.481% |
| 2026-04-20 | 833.73 | 834.16 | 833.73 | 834.05 | +1.261% | 32 | 858 | -36.682% |
| 2026-04-17 | 816.51 | 824.57 | 816.51 | 823.66 | -25.576% | 6 | 858 | -35.884% |
| 2026-03-31 | 1,106.71 | 1,106.71 | 1,106.71 | 1,106.71 | -4.917% | 1 | 856 | -52.282% |
| 2026-03-27 | 1,130.87 | 1,164.26 | 1,124.99 | 1,163.94 | +11.240% | 64 | 856 | -54.628% |
| 2026-03-19 | 1,046.33 | 1,046.33 | 1,046.33 | 1,046.33 | +4.879% | 2 | 856 | -49.528% |
| 2026-03-17 | 998.48 | 998.48 | 997.65 | 997.65 | +5.373% | 8 | 854 | -47.066% |
| 2026-02-26 | 946.78 | 946.78 | 946.78 | 946.78 | +2.396% | 2 | 846 | -44.221% |
| 2026-02-20 | 924.63 | 924.63 | 924.63 | 924.63 | -1.299% | 1 | 844 | -42.885% |
| 2026-02-18 | 936.57 | 936.80 | 936.57 | 936.80 | -3.127% | 2 | 223 | -43.627% |
| 2026-02-17 | 966.58 | 970.39 | 966.57 | 967.04 | +5.099% | 32 | 223 | -45.390% |
| 2026-02-03 | 900.94 | 920.12 | 900.94 | 920.12 | +5.761% | 231 | 223 | -42.605% |
| 2026-02-02 | 870.00 | 870.00 | 870.00 | 870.00 | -0.498% | 1 | 227 | -39.299% |
| 2026-01-28 | 874.43 | 874.43 | 874.35 | 874.35 | +0.729% | 2 | 227 | -39.601% |
| 2026-01-27 | 867.98 | 868.23 | 867.58 | 868.02 | -5.093% | 28 | 227 | -39.160% |
| 2026-01-20 | 918.49 | 925.31 | 914.60 | 914.60 | +4.967% | 3 | 227 | -42.259% |
| 2026-01-16 | 870.00 | 871.32 | 870.00 | 871.32 | -0.636% | 26 | 224 | -39.391% |
| 2026-01-13 | 876.90 | 876.90 | 876.90 | 876.90 | +1.272% | 3 | 224 | -39.776% |
| 2026-01-12 | 865.22 | 865.89 | 865.22 | 865.89 | -3.016% | 2 | 223 | -39.011% |
| 2026-01-08 | 891.62 | 892.94 | 891.50 | 892.82 | -4.163% | 24 | 223 | -40.850% |
| 2025-12-17 | 933.30 | 933.30 | 930.60 | 931.60 | +3.790% | 23 | 30 | -43.313% |
| 2025-11-03 | 896.59 | 897.70 | 896.59 | 897.58 | +0.183% | 12 | 2 | -41.164% |
| 2025-10-31 | 895.37 | 896.27 | 895.11 | 895.94 | 0.000% | 4 | 2 | -41.056% |