SPX281215P07900000
SPX Dec 15 2028 7900.00 Put
optionOPRA
EODOct 26, 2026
597.33USD-3.485%(-21.57)2Vol408OI
SPX281215P07900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 597.07 | 597.33 | 597.07 | 597.33 | -3.485% | 2 | 408 | 0.000% |
| 2026-10-23 | 619.04 | 619.04 | 618.90 | 618.90 | +6.510% | 2 | 408 | -3.485% |
| 2026-10-21 | 581.46 | 581.46 | 581.07 | 581.07 | -1.052% | 2 | 408 | +2.798% |
| 2026-10-19 | 589.45 | 589.45 | 587.25 | 587.25 | -3.324% | 11 | 408 | +1.716% |
| 2026-10-16 | 607.44 | 607.44 | 607.44 | 607.44 | +2.413% | 8 | 408 | -1.664% |
| 2026-10-15 | 593.19 | 593.19 | 593.13 | 593.13 | +2.612% | 2 | 408 | +0.708% |
| 2026-10-14 | 563.96 | 578.30 | 563.96 | 578.03 | +3.449% | 6 | 408 | +3.339% |
| 2026-10-13 | 559.26 | 559.85 | 558.13 | 558.76 | +0.125% | 8 | 408 | +6.903% |
| 2026-10-09 | 558.06 | 558.06 | 558.06 | 558.06 | -2.454% | 1 | 407 | +7.037% |
| 2026-10-08 | 572.10 | 572.10 | 572.10 | 572.10 | +0.732% | 3 | 404 | +4.410% |
| 2026-10-07 | 567.94 | 567.94 | 567.94 | 567.94 | +1.601% | 1 | 404 | +5.175% |
| 2026-10-06 | 558.99 | 558.99 | 558.99 | 558.99 | -1.952% | 7 | 404 | +6.859% |
| 2026-09-25 | 570.12 | 570.12 | 570.12 | 570.12 | -5.421% | 7 | 404 | +4.773% |
| 2026-09-18 | 607.50 | 607.50 | 602.80 | 602.80 | -0.937% | 9 | 399 | -0.907% |
| 2026-09-11 | 608.50 | 608.50 | 608.50 | 608.50 | +0.247% | 1 | 399 | -1.836% |
| 2026-09-03 | 608.60 | 608.80 | 607.00 | 607.00 | -5.242% | 34 | 365 | -1.593% |
| 2026-08-28 | 638.05 | 640.58 | 633.09 | 640.58 | -0.395% | 86 | 365 | -6.752% |
| 2026-08-27 | 640.40 | 647.65 | 639.87 | 643.12 | -2.558% | 7 | 365 | -7.120% |
| 2026-08-26 | 662.69 | 663.06 | 660.00 | 660.00 | -0.905% | 6 | 365 | -9.495% |
| 2026-08-25 | 662.20 | 666.03 | 661.74 | 666.03 | -0.002% | 14 | 366 | -10.315% |
| 2026-08-24 | 670.34 | 670.38 | 666.04 | 666.04 | +0.840% | 3 | 365 | -10.316% |
| 2026-08-19 | 660.33 | 661.21 | 658.97 | 660.49 | -1.075% | 16 | 365 | -9.563% |
| 2026-08-18 | 667.91 | 667.91 | 667.67 | 667.67 | +1.474% | 2 | 365 | -10.535% |
| 2026-08-17 | 658.14 | 658.15 | 657.97 | 657.97 | +1.068% | 4 | 365 | -9.216% |
| 2026-08-13 | 651.02 | 651.02 | 651.02 | 651.02 | -0.465% | 2 | 365 | -8.247% |
| 2026-08-12 | 654.06 | 654.06 | 654.06 | 654.06 | +1.609% | 1 | 364 | -8.674% |
| 2026-08-10 | 643.70 | 643.70 | 643.70 | 643.70 | -2.513% | 3 | 361 | -7.204% |
| 2026-08-04 | 657.16 | 660.29 | 657.16 | 660.29 | -5.253% | 12 | 183 | -9.535% |
| 2026-08-03 | 696.90 | 696.90 | 696.90 | 696.90 | -7.781% | 1 | 182 | -14.288% |
| 2026-07-30 | 755.70 | 755.70 | 755.70 | 755.70 | +0.200% | 9 | 173 | -20.957% |
| 2026-07-29 | 754.19 | 754.19 | 754.19 | 754.19 | -1.420% | 1 | 175 | -20.798% |
| 2026-07-27 | 765.05 | 765.05 | 765.05 | 765.05 | +4.970% | 1 | 174 | -21.923% |
| 2026-07-22 | 721.10 | 728.86 | 721.10 | 728.83 | +1.569% | 3 | 174 | -18.043% |
| 2026-07-13 | 717.57 | 717.57 | 717.57 | 717.57 | -0.653% | 1 | 149 | -16.757% |
| 2026-07-09 | 722.29 | 722.29 | 722.29 | 722.29 | -1.690% | 1 | 149 | -17.301% |
| 2026-07-07 | 734.71 | 734.71 | 734.71 | 734.71 | -2.961% | 1 | 148 | -18.699% |
| 2026-06-29 | 757.13 | 757.13 | 757.13 | 757.13 | -3.899% | 5 | 143 | -21.106% |
| 2026-06-26 | 787.85 | 787.85 | 787.85 | 787.85 | -3.923% | 20 | 125 | -24.182% |
| 2026-06-10 | 811.97 | 820.02 | 811.97 | 820.02 | +7.906% | 2 | 124 | -27.157% |
| 2026-06-08 | 759.94 | 759.94 | 759.94 | 759.94 | +3.752% | 2 | 124 | -21.398% |
| 2026-06-03 | 731.69 | 732.46 | 731.69 | 732.46 | +1.414% | 4 | 125 | -18.449% |
| 2026-06-02 | 722.32 | 722.32 | 722.25 | 722.25 | +0.053% | 2 | 125 | -17.296% |
| 2026-05-29 | 723.35 | 723.35 | 721.87 | 721.87 | -2.822% | 18 | 134 | -17.252% |
| 2026-05-27 | 744.46 | 744.46 | 742.78 | 742.83 | +0.193% | 14 | 132 | -19.587% |
| 2026-05-26 | 741.65 | 741.65 | 741.40 | 741.40 | -4.258% | 2 | 133 | -19.432% |
| 2026-05-20 | 774.37 | 774.37 | 774.37 | 774.37 | -1.276% | 1 | 132 | -22.862% |
| 2026-05-19 | 784.18 | 784.38 | 784.18 | 784.38 | -6.732% | 8 | 128 | -23.847% |
| 2026-05-05 | 841.00 | 841.00 | 841.00 | 841.00 | -1.522% | 8 | 120 | -28.974% |
| 2026-05-04 | 854.00 | 854.00 | 854.00 | 854.00 | -3.798% | 1 | 119 | -30.055% |
| 2026-04-29 | 887.72 | 887.72 | 887.72 | 887.72 | -0.992% | 4 | 119 | -32.712% |
| 2026-04-22 | 894.93 | 896.61 | 894.79 | 896.61 | -27.197% | 18 | 115 | -33.379% |
| 2026-03-27 | 1,231.36 | 1,231.55 | 1,231.36 | 1,231.55 | +7.555% | 2 | 106 | -51.498% |
| 2026-03-24 | 1,145.96 | 1,145.96 | 1,145.04 | 1,145.04 | -3.851% | 2 | 107 | -47.833% |
| 2026-03-20 | 1,190.90 | 1,190.90 | 1,190.90 | 1,190.90 | +7.192% | 1 | 107 | -49.842% |
| 2026-03-09 | 1,111.00 | 1,111.00 | 1,111.00 | 1,111.00 | +8.647% | 1 | 107 | -46.235% |
| 2026-03-05 | 1,035.36 | 1,035.36 | 1,022.58 | 1,022.58 | -3.217% | 67 | 171 | -41.586% |
| 2026-03-03 | 1,104.75 | 1,104.75 | 1,056.57 | 1,056.57 | +2.866% | 76 | 121 | -43.465% |
| 2026-02-24 | 1,027.82 | 1,027.82 | 1,027.13 | 1,027.13 | +7.698% | 2 | 150 | -41.845% |
| 2026-01-28 | 953.42 | 953.71 | 953.42 | 953.71 | -0.501% | 2 | 21 | -37.368% |
| 2026-01-22 | 957.39 | 958.51 | 957.39 | 958.51 | -0.674% | 2 | 20 | -37.681% |
| 2026-01-07 | 965.01 | 965.01 | 965.01 | 965.01 | -1.146% | 20 | 20 | -38.101% |
| 2025-12-30 | 975.98 | 976.20 | 975.98 | 976.20 | 0.000% | 2 | 1 | -38.811% |