SPX281215P00800000
SPX Dec 15 2028 800.00 Put
optionOPRA
EODOct 27, 2026
1.65USD+7.843%(+0.12)8Vol1,128OI
SPX281215P00800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 1.6000 | 1.6500 | 1.6000 | 1.6500 | +7.843% | 8 | 1,128 | 0.000% |
| 2026-10-26 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | -4.969% | 4 | 1,130 | +7.843% |
| 2026-10-22 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | +5.229% | 297 | 1,292 | +2.484% |
| 2026-10-21 | 1.6200 | 1.6200 | 1.5300 | 1.5300 | -8.383% | 2,103 | 2,945 | +7.843% |
| 2026-10-19 | 1.7200 | 1.7200 | 1.6700 | 1.6700 | -10.215% | 1,110 | 4,055 | -1.198% |
| 2026-10-16 | 1.8700 | 1.8700 | 1.8600 | 1.8600 | +6.286% | 690 | 4,355 | -11.290% |
| 2026-10-14 | 1.6600 | 1.7500 | 1.6500 | 1.7500 | +4.790% | 2,085 | 4,040 | -5.714% |
| 2026-10-13 | 1.7100 | 1.7500 | 1.6700 | 1.6700 | -4.571% | 1,440 | 4,880 | -1.198% |
| 2026-10-12 | 1.7300 | 1.7500 | 1.7300 | 1.7500 | +0.575% | 705 | 4,175 | -5.714% |
| 2026-10-09 | 1.7200 | 1.7400 | 1.7200 | 1.7400 | -13.861% | 420 | 3,800 | -5.172% |
| 2026-10-07 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | +16.092% | 4 | 3,800 | -18.317% |
| 2026-09-30 | 1.6500 | 1.7400 | 1.6500 | 1.7400 | +5.455% | 1,800 | 2,000 | -5.172% |
| 2026-09-29 | 1.6500 | 1.6500 | 1.6300 | 1.6500 | +1.227% | 762 | 1,238 | 0.000% |
| 2026-09-28 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -6.857% | 1,038 | 1,130 | +1.227% |
| 2026-09-21 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -2.778% | 1 | 1,130 | -5.714% |
| 2026-09-03 | 1.4700 | 1.8000 | 1.4700 | 1.8000 | -2.703% | 12 | 1,122 | -8.333% |
| 2026-08-06 | 2.1500 | 2.1500 | 1.8500 | 1.8500 | -19.565% | 2 | 1,121 | -10.811% |
| 2026-08-04 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 0.000% | 1 | 1,121 | -28.261% |
| 2026-06-26 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -14.815% | 2 | 1,119 | -28.261% |
| 2026-05-06 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 0.000% | 1 | 1,119 | -38.889% |
| 2026-05-01 | 2.1500 | 2.7000 | 2.1500 | 2.7000 | -10.000% | 318 | 802 | -38.889% |
| 2026-04-24 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +3.448% | 1 | 802 | -45.000% |
| 2026-04-20 | 3.0000 | 3.0000 | 2.9000 | 2.9000 | -6.452% | 29 | 802 | -43.103% |
| 2026-04-15 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -3.125% | 1 | 773 | -46.774% |
| 2026-04-14 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -3.030% | 1 | 773 | -48.438% |
| 2026-04-10 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -31.250% | 1 | 773 | -50.000% |
| 2026-03-27 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +54.839% | 2 | 773 | -65.625% |
| 2026-03-25 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -17.989% | 1 | 773 | -46.774% |
| 2026-03-06 | 4.0000 | 4.0000 | 3.7000 | 3.7800 | +26.000% | 32 | 773 | -56.349% |
| 2026-03-02 | 3.3000 | 3.3000 | 3.0000 | 3.0000 | +11.111% | 2 | 773 | -45.000% |
| 2026-02-13 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -12.903% | 1 | 772 | -38.889% |
| 2026-02-10 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +6.897% | 1 | 772 | -46.774% |
| 2026-02-02 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +16.000% | 1 | 772 | -43.103% |
| 2026-01-26 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +1.215% | 1 | 772 | -34.000% |
| 2026-01-16 | 2.3700 | 2.5900 | 2.3700 | 2.4700 | -8.178% | 53 | 772 | -33.198% |
| 2026-01-15 | 2.5900 | 2.6900 | 2.5900 | 2.6900 | +1.509% | 11 | 772 | -38.662% |
| 2026-01-14 | 2.6000 | 2.6500 | 2.6000 | 2.6500 | -2.214% | 9 | 772 | -37.736% |
| 2026-01-12 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | +23.182% | 1 | 772 | -39.114% |
| 2026-01-07 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -2.222% | 3 | 772 | -25.000% |
| 2026-01-05 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -12.109% | 1 | 772 | -26.667% |
| 2025-12-30 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | -12.925% | 1 | 772 | -35.547% |
| 2025-12-18 | 2.9700 | 3.0000 | 2.9400 | 2.9400 | +20.000% | 117 | 772 | -43.878% |
| 2025-12-11 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -27.729% | 2 | 772 | -32.653% |
| 2025-12-09 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | +16.897% | 2 | 772 | -51.327% |
| 2025-12-05 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -3.333% | 3 | 772 | -43.103% |
| 2025-12-03 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -0.332% | 3 | 772 | -45.000% |
| 2025-12-01 | 3.0100 | 3.0200 | 3.0100 | 3.0100 | -0.660% | 26 | 772 | -45.183% |
| 2025-11-28 | 3.0400 | 3.1600 | 3.0300 | 3.0300 | -13.920% | 7 | 772 | -45.545% |
| 2025-11-26 | 3.3300 | 3.5200 | 3.3300 | 3.5200 | +0.285% | 5 | 772 | -53.125% |
| 2025-11-24 | 3.6300 | 3.7400 | 3.5000 | 3.5100 | -1.127% | 97 | 772 | -52.991% |
| 2025-11-19 | 3.5000 | 3.5500 | 3.5000 | 3.5500 | +0.282% | 33 | 772 | -53.521% |
| 2025-11-18 | 3.4300 | 3.5400 | 3.4300 | 3.5400 | +4.118% | 43 | 772 | -53.390% |
| 2025-11-17 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 0.000% | 3 | 772 | -51.471% |
| 2025-11-14 | 3.4800 | 3.7700 | 3.3500 | 3.4000 | -2.857% | 156 | 772 | -51.471% |
| 2025-11-13 | 3.3500 | 3.5000 | 3.3500 | 3.5000 | +4.167% | 62 | 772 | -52.857% |
| 2025-11-12 | 3.3300 | 3.3600 | 3.3300 | 3.3600 | +1.818% | 9 | 772 | -50.893% |
| 2025-11-11 | 3.2600 | 3.3000 | 3.2600 | 3.3000 | +0.917% | 100 | 772 | -50.000% |
| 2025-11-10 | 3.2400 | 3.2700 | 3.2400 | 3.2700 | -3.824% | 50 | 772 | -49.541% |
| 2025-11-03 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +3.030% | 1 | 772 | -51.471% |
| 2025-10-28 | 3.6000 | 3.6000 | 3.3000 | 3.3000 | -2.941% | 14 | 772 | -50.000% |
| 2025-10-27 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -6.336% | 1 | 768 | -51.471% |
| 2025-10-06 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | +13.437% | 2 | 768 | -54.545% |
| 2025-09-25 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 0.000% | 1 | 768 | -48.438% |
| 2025-09-23 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +3.226% | 1 | 768 | -48.438% |
| 2025-09-04 | 3.3000 | 3.3000 | 2.9000 | 3.1000 | +3.333% | 310 | 737 | -46.774% |
| 2025-07-17 | 3.2000 | 3.2000 | 3.0000 | 3.0000 | +13.208% | 10 | 428 | -45.000% |
| 2025-04-04 | 3.0000 | 3.0000 | 2.6500 | 2.6500 | -24.286% | 580 | 320 | -37.736% |
| 2025-03-21 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +9.375% | 2 | 33 | -52.857% |
| 2025-01-14 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +3.226% | 1 | 33 | -48.438% |
| 2025-01-13 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -3.125% | 1 | 34 | -46.774% |
| 2025-01-10 | 3.0000 | 3.2000 | 3.0000 | 3.2000 | -7.781% | 4 | 35 | -48.438% |
| 2024-12-17 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | +13.029% | 6 | 37 | -52.450% |
| 2024-12-03 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | +25.306% | 1 | 33 | -46.254% |
| 2024-11-27 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -33.424% | 40 | 32 | -32.653% |
| 2024-11-25 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | +14.286% | 16 | 0 | -55.163% |
| 2024-11-11 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | -3.593% | 2 | 0 | -48.758% |
| 2024-11-08 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | -4.571% | 8 | 0 | -50.599% |
| 2024-11-07 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -18.605% | 2 | 0 | -52.857% |
| 2024-10-28 | 4.4000 | 4.4000 | 4.3000 | 4.3000 | -10.417% | 12 | 0 | -61.628% |
| 2024-10-15 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -0.208% | 2 | 0 | -65.625% |
| 2024-10-14 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | -10.428% | 2 | 0 | -65.696% |
| 2024-10-08 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | -17.385% | 2 | 0 | -69.274% |
| 2024-09-27 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +21.043% | 2 | 0 | -74.615% |
| 2024-09-26 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | +8.704% | 2 | 0 | -69.274% |
| 2024-09-18 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | -3.137% | 2 | 0 | -66.599% |
| 2024-09-04 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +4.508% | 10 | 0 | -67.647% |
| 2024-07-23 | 5.3800 | 5.3800 | 4.8800 | 4.8800 | +28.421% | 8 | 0 | -66.189% |
| 2024-06-20 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -21.162% | 8 | 0 | -56.579% |
| 2024-06-18 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | -9.057% | 10 | 0 | -65.768% |
| 2024-06-17 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -3.636% | 4 | 0 | -68.868% |
| 2024-06-13 | 6.0000 | 6.0000 | 5.5000 | 5.5000 | +44.737% | 4 | 0 | -70.000% |
| 2024-06-06 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -20.833% | 10 | 0 | -56.579% |
| 2024-05-20 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -7.692% | 10 | 0 | -65.625% |
| 2024-05-10 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 0.000% | 4 | 0 | -68.269% |
| 2024-04-12 | 5.8000 | 5.8000 | 5.2000 | 5.2000 | -10.345% | 4 | 0 | -68.269% |
| 2024-04-04 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -16.905% | 2 | 0 | -71.552% |
| 2024-03-08 | 6.9800 | 6.9800 | 6.9800 | 6.9800 | +45.417% | 2 | 0 | -76.361% |
| 2024-03-05 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -29.412% | 1 | 0 | -65.625% |
| 2024-02-05 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +17.241% | 1 | 0 | -75.735% |
| 2024-01-09 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -14.706% | 1 | 0 | -71.552% |
| 2024-01-08 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -10.526% | 1 | 0 | -75.735% |
| 2023-10-16 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +7.801% | 1 | 0 | -78.289% |
| 2023-09-22 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -10.759% | 1 | 0 | -76.596% |
| 2023-09-21 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +5.333% | 1 | 0 | -79.114% |
| 2023-09-12 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +7.143% | 1 | 0 | -78.000% |
| 2023-09-06 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -17.647% | 1 | 0 | -76.429% |
| 2023-08-29 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -2.299% | 1 | 0 | -80.588% |
| 2023-08-21 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +17.568% | 1 | 0 | -81.034% |
| 2023-08-18 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -22.105% | 1 | 0 | -77.703% |
| 2023-07-28 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +2.151% | 1 | 0 | -82.632% |
| 2023-07-20 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +2.198% | 1 | 0 | -82.258% |
| 2023-07-14 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +1.111% | 1 | 0 | -81.868% |
| 2023-07-07 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 0.000% | 1 | 0 | -81.667% |
| 2023-06-23 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -1.099% | 1 | 0 | -81.667% |
| 2023-06-20 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | 0.000% | 1 | 0 | -81.868% |