SPX281215P07800000
SPX Dec 15 2028 7800.00 Put
optionOPRA
EODOct 27, 2026
560.22USD-3.827%(-22.29)1Vol1,993OI
SPX281215P07800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 560.22 | 560.22 | 560.22 | 560.22 | -3.827% | 1 | 1,992 | 0.000% |
| 2026-10-22 | 582.51 | 582.51 | 582.51 | 582.51 | +7.101% | 1 | 1,992 | -3.827% |
| 2026-10-21 | 543.89 | 543.89 | 543.89 | 543.89 | -2.210% | 1 | 1,991 | +3.002% |
| 2026-10-20 | 549.83 | 556.18 | 549.83 | 556.18 | -1.076% | 3 | 1,989 | +0.726% |
| 2026-10-19 | 552.83 | 562.23 | 552.83 | 562.23 | -3.097% | 24 | 1,988 | -0.358% |
| 2026-10-16 | 580.88 | 580.88 | 580.20 | 580.20 | +8.937% | 3 | 1,988 | -3.444% |
| 2026-10-13 | 532.60 | 532.60 | 532.60 | 532.60 | +0.169% | 2 | 1,966 | +5.186% |
| 2026-10-12 | 531.70 | 531.70 | 531.70 | 531.70 | -0.094% | 21 | 1,966 | +5.364% |
| 2026-10-09 | 535.60 | 536.40 | 531.30 | 532.20 | -2.545% | 944 | 1,401 | +5.265% |
| 2026-10-08 | 552.38 | 552.38 | 546.10 | 546.10 | +1.659% | 3 | 1,401 | +2.586% |
| 2026-10-07 | 537.19 | 537.19 | 537.19 | 537.19 | +1.425% | 101 | 1,321 | +4.287% |
| 2026-10-06 | 534.40 | 534.40 | 529.46 | 529.64 | -3.632% | 3 | 1,320 | +5.774% |
| 2026-09-23 | 548.58 | 549.60 | 548.58 | 549.60 | -4.979% | 3 | 1,319 | +1.932% |
| 2026-09-11 | 588.00 | 588.00 | 578.40 | 578.40 | -5.242% | 9 | 1,316 | -3.143% |
| 2026-09-10 | 613.08 | 613.08 | 610.40 | 610.40 | +2.519% | 4 | 1,313 | -8.221% |
| 2026-09-08 | 595.40 | 595.40 | 595.40 | 595.40 | -0.932% | 1 | 1,313 | -5.909% |
| 2026-09-02 | 601.00 | 601.00 | 601.00 | 601.00 | -2.148% | 1 | 1,313 | -6.785% |
| 2026-09-01 | 614.59 | 614.74 | 614.02 | 614.19 | +0.026% | 4 | 1,313 | -8.787% |
| 2026-08-31 | 614.03 | 614.03 | 614.03 | 614.03 | +0.826% | 1 | 1,313 | -8.763% |
| 2026-08-28 | 609.10 | 611.50 | 599.00 | 609.00 | -0.879% | 89 | 1,313 | -8.010% |
| 2026-08-27 | 610.54 | 614.40 | 610.45 | 614.40 | -2.768% | 6 | 1,313 | -8.818% |
| 2026-08-26 | 631.95 | 631.95 | 631.89 | 631.89 | -0.300% | 2 | 1,313 | -11.342% |
| 2026-08-25 | 634.82 | 635.16 | 633.79 | 633.79 | -0.261% | 28 | 1,300 | -11.608% |
| 2026-08-24 | 640.58 | 640.72 | 633.98 | 635.45 | +0.528% | 14 | 1,300 | -11.839% |
| 2026-08-21 | 628.79 | 632.11 | 628.77 | 632.11 | -1.086% | 3 | 1,300 | -11.373% |
| 2026-08-20 | 639.27 | 639.27 | 637.83 | 639.05 | +1.311% | 10 | 1,290 | -12.335% |
| 2026-08-19 | 630.78 | 630.78 | 630.78 | 630.78 | +1.444% | 1 | 1,290 | -11.186% |
| 2026-08-17 | 623.10 | 623.10 | 621.80 | 621.80 | +0.048% | 47 | 1,245 | -9.904% |
| 2026-08-14 | 621.50 | 621.50 | 621.50 | 621.50 | -0.549% | 1 | 1,245 | -9.860% |
| 2026-08-06 | 624.93 | 624.93 | 624.93 | 624.93 | -0.290% | 1 | 974 | -10.355% |
| 2026-08-05 | 626.18 | 626.75 | 626.07 | 626.75 | -9.390% | 237 | 761 | -10.615% |
| 2026-07-31 | 691.70 | 691.70 | 691.70 | 691.70 | -3.573% | 1 | 761 | -19.008% |
| 2026-07-24 | 717.33 | 717.33 | 717.33 | 717.33 | +3.557% | 1 | 629 | -21.902% |
| 2026-07-21 | 692.52 | 692.69 | 692.52 | 692.69 | +0.397% | 2 | 630 | -19.124% |
| 2026-07-10 | 689.95 | 689.95 | 689.95 | 689.95 | -0.794% | 1 | 630 | -18.803% |
| 2026-07-01 | 694.56 | 695.58 | 694.56 | 695.47 | -1.932% | 24 | 630 | -19.447% |
| 2026-06-18 | 709.17 | 709.17 | 709.17 | 709.17 | -9.234% | 1 | 629 | -21.003% |
| 2026-06-11 | 781.32 | 781.32 | 781.32 | 781.32 | +13.547% | 16 | 613 | -28.298% |
| 2026-06-02 | 685.20 | 688.10 | 685.20 | 688.10 | -0.291% | 6 | 613 | -18.585% |
| 2026-05-29 | 691.61 | 692.41 | 690.11 | 690.11 | -1.011% | 36 | 629 | -18.822% |
| 2026-05-28 | 696.72 | 697.16 | 696.72 | 697.16 | -1.374% | 4 | 629 | -19.643% |
| 2026-05-27 | 711.66 | 711.66 | 706.87 | 706.87 | -0.167% | 19 | 642 | -20.746% |
| 2026-05-22 | 708.05 | 708.05 | 708.05 | 708.05 | -2.258% | 6 | 636 | -20.878% |
| 2026-05-21 | 724.41 | 724.41 | 724.41 | 724.41 | -3.449% | 1 | 635 | -22.665% |
| 2026-05-15 | 751.57 | 751.57 | 750.29 | 750.29 | -3.673% | 2 | 635 | -25.333% |
| 2026-05-06 | 778.90 | 778.90 | 778.90 | 778.90 | -4.626% | 1 | 660 | -28.075% |
| 2026-05-04 | 817.19 | 817.19 | 816.68 | 816.68 | +1.658% | 2 | 659 | -31.403% |
| 2026-05-01 | 803.43 | 803.43 | 803.36 | 803.36 | -4.319% | 2 | 659 | -30.265% |
| 2026-04-27 | 839.62 | 839.62 | 839.62 | 839.62 | -1.814% | 1 | 659 | -33.277% |
| 2026-04-22 | 856.31 | 856.47 | 855.13 | 855.13 | -2.150% | 14 | 658 | -34.487% |
| 2026-04-21 | 871.10 | 873.92 | 871.10 | 873.92 | +0.300% | 2 | 653 | -35.896% |
| 2026-04-20 | 871.62 | 871.62 | 871.31 | 871.31 | -12.374% | 10 | 653 | -35.704% |
| 2026-04-08 | 994.35 | 994.35 | 994.35 | 994.35 | -9.824% | 25 | 521 | -43.660% |
| 2026-04-07 | 1,102.88 | 1,102.88 | 1,102.68 | 1,102.68 | -9.344% | 2 | 521 | -49.195% |
| 2026-03-30 | 1,218.31 | 1,218.31 | 1,216.34 | 1,216.34 | -0.488% | 2 | 521 | -53.942% |
| 2026-03-27 | 1,175.05 | 1,222.40 | 1,174.08 | 1,222.30 | +24.192% | 206 | 520 | -54.167% |
| 2026-02-24 | 981.38 | 984.20 | 980.84 | 984.20 | -2.634% | 18 | 527 | -43.079% |
| 2026-02-17 | 1,013.11 | 1,013.11 | 1,010.82 | 1,010.82 | +0.560% | 2 | 277 | -44.578% |
| 2026-02-13 | 1,005.19 | 1,005.19 | 1,005.19 | 1,005.19 | +7.541% | 3 | 278 | -44.267% |
| 2026-02-11 | 934.70 | 934.70 | 934.70 | 934.70 | -3.038% | 1 | 278 | -40.064% |
| 2026-02-06 | 964.13 | 964.13 | 963.99 | 963.99 | +2.894% | 2 | 278 | -41.885% |
| 2026-01-29 | 939.17 | 956.30 | 936.55 | 936.88 | +3.124% | 12 | 279 | -40.204% |
| 2026-01-28 | 903.95 | 916.64 | 903.22 | 908.50 | +0.095% | 95 | 274 | -38.336% |
| 2026-01-27 | 907.23 | 907.64 | 906.38 | 907.64 | -0.815% | 10 | 244 | -38.277% |
| 2026-01-23 | 915.10 | 915.10 | 915.10 | 915.10 | +1.217% | 1 | 239 | -38.780% |
| 2026-01-15 | 904.67 | 904.67 | 904.10 | 904.10 | -3.183% | 2 | 238 | -38.036% |
| 2026-01-08 | 934.60 | 934.60 | 933.82 | 933.82 | -0.327% | 2 | 238 | -40.008% |
| 2025-10-31 | 932.32 | 936.88 | 932.32 | 936.88 | +1.247% | 2 | 238 | -40.204% |
| 2025-10-27 | 925.34 | 925.34 | 925.34 | 925.34 | -7.439% | 25 | 230 | -39.458% |
| 2025-09-24 | 998.24 | 999.71 | 998.24 | 999.71 | -12.375% | 2 | 230 | -43.962% |
| 2025-08-04 | 1,140.90 | 1,140.90 | 1,140.90 | 1,140.90 | -7.554% | 1 | 39 | -50.897% |
| 2025-02-25 | 1,234.13 | 1,234.13 | 1,234.13 | 1,234.13 | +5.816% | 8 | 38 | -54.606% |
| 2025-02-05 | 1,166.96 | 1,166.96 | 1,166.30 | 1,166.30 | +3.830% | 13 | 38 | -51.966% |
| 2024-12-12 | 1,123.27 | 1,124.31 | 1,123.27 | 1,123.28 | 0.000% | 83 | 33 | -50.126% |