SPX281215P08000000
SPX Dec 15 2028 8000.00 Put
optionOPRA
EODOct 28, 2026
615.10USD-0.543%(-3.36)41Vol13,401OI
SPX281215P08000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 613.26 | 615.10 | 613.25 | 615.10 | -0.543% | 41 | 13,364 | 0.000% |
| 2026-10-27 | 620.20 | 620.20 | 618.46 | 618.46 | -1.488% | 23 | 13,344 | -0.543% |
| 2026-10-26 | 627.80 | 627.80 | 627.80 | 627.80 | -3.078% | 200 | 13,194 | -2.023% |
| 2026-10-23 | 647.74 | 647.74 | 647.74 | 647.74 | +0.401% | 1 | 13,194 | -5.039% |
| 2026-10-22 | 644.66 | 645.15 | 644.13 | 645.15 | +6.836% | 4 | 13,190 | -4.658% |
| 2026-10-21 | 607.88 | 607.88 | 603.87 | 603.87 | -2.348% | 40 | 13,190 | +1.860% |
| 2026-10-19 | 624.89 | 624.89 | 612.14 | 618.39 | -3.148% | 105 | 13,190 | -0.532% |
| 2026-10-16 | 623.80 | 638.49 | 623.80 | 638.49 | +2.659% | 9 | 13,194 | -3.663% |
| 2026-10-15 | 624.34 | 634.01 | 621.95 | 621.95 | +1.679% | 10 | 13,185 | -1.101% |
| 2026-10-14 | 605.59 | 611.68 | 605.59 | 611.68 | +4.329% | 2 | 13,184 | +0.559% |
| 2026-10-13 | 584.27 | 590.26 | 584.27 | 586.30 | +0.108% | 160 | 13,287 | +4.912% |
| 2026-10-12 | 587.01 | 587.01 | 585.67 | 585.67 | -0.189% | 12 | 13,076 | +5.025% |
| 2026-10-09 | 593.51 | 595.12 | 586.64 | 586.78 | -1.249% | 587 | 12,697 | +4.826% |
| 2026-10-07 | 602.18 | 602.18 | 594.20 | 594.20 | +1.318% | 44 | 12,559 | +3.517% |
| 2026-10-06 | 587.84 | 588.76 | 584.22 | 586.47 | -1.820% | 36 | 12,557 | +4.882% |
| 2026-10-05 | 602.11 | 602.11 | 597.34 | 597.34 | -1.982% | 31 | 12,551 | +2.973% |
| 2026-10-02 | 610.22 | 618.32 | 608.08 | 609.42 | -2.491% | 42 | 12,531 | +0.932% |
| 2026-10-01 | 632.95 | 632.95 | 623.36 | 624.99 | +0.878% | 11 | 12,521 | -1.582% |
| 2026-09-30 | 605.08 | 619.55 | 602.79 | 619.55 | +1.069% | 38 | 12,517 | -0.718% |
| 2026-09-29 | 607.88 | 613.67 | 606.22 | 613.00 | +1.620% | 12 | 12,507 | +0.343% |
| 2026-09-28 | 605.00 | 605.00 | 603.23 | 603.23 | +0.610% | 3 | 12,507 | +1.968% |
| 2026-09-25 | 602.57 | 611.18 | 598.47 | 599.57 | -1.443% | 98 | 10,726 | +2.590% |
| 2026-09-24 | 607.60 | 609.19 | 607.57 | 608.35 | +0.582% | 3,008 | 10,054 | +1.110% |
| 2026-09-23 | 603.32 | 608.21 | 603.32 | 604.83 | +0.646% | 73 | 10,047 | +1.698% |
| 2026-09-22 | 600.66 | 603.45 | 600.66 | 600.95 | -2.563% | 47 | 10,045 | +2.355% |
| 2026-09-21 | 619.57 | 619.57 | 616.76 | 616.76 | -3.752% | 16 | 10,038 | -0.269% |
| 2026-09-18 | 637.81 | 640.80 | 637.81 | 640.80 | +1.143% | 16 | 10,038 | -4.011% |
| 2026-09-17 | 633.56 | 633.56 | 633.56 | 633.56 | -1.911% | 53 | 10,035 | -2.914% |
| 2026-09-16 | 645.90 | 645.90 | 645.90 | 645.90 | -0.637% | 13 | 10,036 | -4.769% |
| 2026-09-15 | 652.36 | 652.36 | 650.04 | 650.04 | +1.929% | 23 | 10,026 | -5.375% |
| 2026-09-11 | 645.50 | 645.50 | 636.83 | 637.74 | -5.352% | 136 | 9,919 | -3.550% |
| 2026-09-10 | 673.80 | 673.80 | 673.80 | 673.80 | +1.237% | 2 | 9,917 | -8.712% |
| 2026-09-09 | 665.57 | 665.57 | 665.57 | 665.57 | +2.229% | 2 | 9,917 | -7.583% |
| 2026-09-08 | 651.06 | 651.06 | 651.06 | 651.06 | +1.252% | 83 | 10,000 | -5.523% |
| 2026-09-04 | 643.09 | 643.09 | 643.01 | 643.01 | +0.943% | 4 | 10,000 | -4.341% |
| 2026-09-03 | 650.77 | 651.38 | 636.76 | 637.00 | -3.692% | 21 | 9,983 | -3.438% |
| 2026-09-02 | 660.10 | 661.42 | 660.10 | 661.42 | -2.430% | 9 | 9,974 | -7.003% |
| 2026-09-01 | 676.61 | 677.89 | 676.61 | 677.89 | +0.254% | 7 | 9,969 | -9.263% |
| 2026-08-31 | 676.17 | 676.17 | 676.17 | 676.17 | +0.906% | 1 | 9,970 | -9.032% |
| 2026-08-28 | 671.98 | 673.11 | 670.10 | 670.10 | -1.189% | 4 | 9,968 | -8.208% |
| 2026-08-27 | 670.12 | 679.35 | 670.12 | 678.16 | -2.349% | 28 | 9,967 | -9.299% |
| 2026-08-26 | 695.52 | 695.52 | 694.47 | 694.47 | -0.514% | 18 | 9,950 | -11.429% |
| 2026-08-25 | 696.95 | 698.13 | 696.41 | 698.06 | -0.106% | 23 | 9,936 | -11.884% |
| 2026-08-24 | 704.80 | 704.80 | 698.80 | 698.80 | +0.683% | 22 | 9,936 | -11.978% |
| 2026-08-21 | 699.34 | 700.10 | 694.06 | 694.06 | -0.917% | 11 | 9,932 | -11.377% |
| 2026-08-18 | 699.89 | 700.48 | 699.78 | 700.48 | +3.176% | 4 | 9,934 | -12.189% |
| 2026-08-13 | 677.30 | 681.83 | 677.30 | 678.92 | -0.904% | 29 | 9,934 | -9.400% |
| 2026-08-12 | 685.20 | 685.20 | 685.11 | 685.11 | +0.915% | 2 | 9,934 | -10.219% |
| 2026-08-10 | 678.90 | 678.90 | 678.90 | 678.90 | -1.546% | 2 | 9,582 | -9.398% |
| 2026-08-06 | 689.42 | 689.56 | 689.42 | 689.56 | +0.431% | 2 | 9,580 | -10.798% |
| 2026-08-05 | 686.60 | 686.60 | 686.60 | 686.60 | -0.714% | 1 | 9,580 | -10.414% |
| 2026-08-04 | 715.60 | 715.60 | 688.16 | 691.54 | -4.549% | 13 | 9,571 | -11.054% |
| 2026-08-03 | 725.56 | 726.00 | 724.50 | 724.50 | -6.376% | 17 | 9,554 | -15.100% |
| 2026-07-31 | 774.70 | 774.79 | 771.79 | 773.84 | -2.653% | 4 | 9,554 | -20.513% |
| 2026-07-29 | 787.37 | 806.07 | 787.37 | 794.93 | +2.877% | 14 | 9,548 | -22.622% |
| 2026-07-27 | 772.70 | 772.70 | 772.70 | 772.70 | -4.118% | 501 | 9,046 | -20.396% |
| 2026-07-23 | 805.89 | 805.89 | 805.89 | 805.89 | +2.330% | 1 | 7,151 | -23.674% |
| 2026-07-17 | 787.54 | 787.54 | 787.54 | 787.54 | +4.690% | 2 | 6,149 | -21.896% |
| 2026-07-15 | 764.17 | 764.17 | 752.26 | 752.26 | -0.380% | 2 | 6,148 | -18.233% |
| 2026-07-10 | 755.13 | 755.13 | 755.13 | 755.13 | -0.505% | 1 | 6,147 | -18.544% |
| 2026-07-06 | 759.47 | 759.47 | 758.96 | 758.96 | -7.203% | 2 | 6,145 | -18.955% |
| 2026-06-26 | 817.87 | 817.87 | 817.87 | 817.87 | +5.314% | 1 | 2,650 | -24.792% |
| 2026-06-18 | 780.58 | 780.58 | 776.60 | 776.60 | +1.616% | 58 | 2,595 | -20.796% |
| 2026-06-15 | 771.66 | 771.66 | 764.25 | 764.25 | -4.744% | 22 | 2,595 | -19.516% |
| 2026-06-12 | 802.31 | 802.31 | 802.31 | 802.31 | -7.333% | 1 | 2,594 | -23.334% |
| 2026-06-11 | 865.80 | 865.80 | 865.80 | 865.80 | +1.125% | 5 | 2,594 | -28.956% |
| 2026-06-10 | 856.17 | 856.17 | 856.17 | 856.17 | +13.593% | 1 | 2,593 | -28.157% |
| 2026-06-04 | 762.09 | 764.40 | 753.72 | 753.72 | -1.462% | 12 | 2,581 | -18.391% |
| 2026-06-03 | 760.00 | 765.21 | 760.00 | 764.90 | +1.564% | 92 | 2,491 | -19.584% |
| 2026-06-02 | 753.59 | 753.62 | 753.12 | 753.12 | +0.016% | 33 | 2,490 | -18.326% |
| 2026-06-01 | 753.00 | 753.00 | 753.00 | 753.00 | -0.507% | 11 | 2,480 | -18.313% |
| 2026-05-29 | 758.31 | 758.31 | 755.08 | 756.84 | -2.179% | 41 | 2,481 | -18.728% |
| 2026-05-26 | 773.70 | 773.70 | 773.70 | 773.70 | -0.838% | 56 | 422 | -20.499% |
| 2026-05-22 | 780.30 | 780.38 | 775.02 | 780.24 | -3.070% | 29 | 417 | -21.165% |
| 2026-05-21 | 804.63 | 804.95 | 804.63 | 804.95 | +0.527% | 50 | 379 | -23.585% |
| 2026-05-20 | 815.88 | 815.88 | 800.73 | 800.73 | -2.407% | 8 | 377 | -23.183% |
| 2026-05-19 | 818.11 | 822.97 | 817.85 | 820.48 | +1.063% | 69 | 369 | -25.032% |
| 2026-05-15 | 825.59 | 825.59 | 811.48 | 811.85 | +1.928% | 37 | 373 | -24.235% |
| 2026-05-14 | 806.92 | 807.10 | 796.49 | 796.49 | -4.398% | 23 | 356 | -22.774% |
| 2026-05-12 | 851.01 | 851.24 | 833.13 | 833.13 | +0.144% | 12 | 350 | -26.170% |
| 2026-05-11 | 831.94 | 831.94 | 831.93 | 831.93 | +0.293% | 2 | 351 | -26.063% |
| 2026-05-08 | 836.66 | 837.42 | 829.31 | 829.50 | -2.561% | 11 | 349 | -25.847% |
| 2026-05-07 | 838.17 | 851.35 | 835.88 | 851.30 | +0.257% | 29 | 340 | -27.746% |
| 2026-05-06 | 849.25 | 849.25 | 849.12 | 849.12 | -3.388% | 2 | 340 | -27.560% |
| 2026-05-05 | 878.80 | 878.90 | 878.80 | 878.90 | -0.900% | 11 | 340 | -30.015% |
| 2026-05-04 | 876.39 | 887.52 | 876.26 | 886.88 | +1.107% | 44 | 362 | -30.645% |
| 2026-05-01 | 877.90 | 877.90 | 876.74 | 877.17 | -5.658% | 12 | 366 | -29.877% |
| 2026-04-29 | 929.78 | 929.78 | 929.78 | 929.78 | +0.156% | 1 | 366 | -33.845% |
| 2026-04-28 | 927.47 | 928.33 | 927.47 | 928.33 | +1.281% | 4 | 365 | -33.741% |
| 2026-04-27 | 916.59 | 916.59 | 916.59 | 916.59 | -1.775% | 5 | 374 | -32.893% |
| 2026-04-24 | 933.15 | 933.15 | 933.15 | 933.15 | -0.196% | 1 | 369 | -34.083% |
| 2026-04-22 | 935.16 | 935.84 | 934.02 | 934.98 | -1.835% | 20 | 369 | -34.212% |
| 2026-04-21 | 952.21 | 952.46 | 952.21 | 952.46 | +1.156% | 2 | 370 | -35.420% |
| 2026-04-17 | 941.58 | 941.58 | 941.58 | 941.58 | -2.883% | 1 | 370 | -34.674% |
| 2026-04-16 | 969.28 | 969.53 | 969.28 | 969.53 | -8.284% | 2 | 370 | -36.557% |
| 2026-04-09 | 1,058.35 | 1,059.07 | 1,057.10 | 1,057.10 | -11.260% | 33 | 345 | -41.813% |
| 2026-04-07 | 1,213.81 | 1,213.81 | 1,191.23 | 1,191.23 | +0.263% | 5 | 312 | -48.364% |
| 2026-04-01 | 1,188.30 | 1,188.47 | 1,188.10 | 1,188.10 | +0.284% | 3 | 308 | -48.228% |
| 2026-03-25 | 1,171.65 | 1,184.73 | 1,171.65 | 1,184.73 | -1.945% | 5 | 306 | -48.081% |
| 2026-03-24 | 1,201.96 | 1,208.23 | 1,200.19 | 1,208.23 | +3.608% | 92 | 305 | -49.091% |
| 2026-03-23 | 1,166.15 | 1,166.15 | 1,166.15 | 1,166.15 | -6.027% | 9 | 311 | -47.254% |
| 2026-03-20 | 1,210.87 | 1,240.94 | 1,210.87 | 1,240.94 | +5.000% | 66 | 311 | -50.433% |
| 2026-03-19 | 1,218.69 | 1,218.69 | 1,181.85 | 1,181.85 | +2.133% | 15 | 304 | -47.954% |
| 2026-03-18 | 1,156.89 | 1,157.17 | 1,156.89 | 1,157.17 | +0.738% | 2 | 309 | -46.844% |
| 2026-03-16 | 1,150.30 | 1,157.21 | 1,148.69 | 1,148.69 | -2.074% | 4 | 309 | -46.452% |
| 2026-03-13 | 1,173.02 | 1,173.02 | 1,173.02 | 1,173.02 | +0.818% | 1 | 309 | -47.563% |
| 2026-03-12 | 1,163.50 | 1,163.50 | 1,163.50 | 1,163.50 | +2.214% | 1 | 308 | -47.134% |
| 2026-03-06 | 1,138.30 | 1,138.30 | 1,138.30 | 1,138.30 | +3.764% | 15 | 308 | -45.963% |
| 2026-02-27 | 1,097.01 | 1,097.01 | 1,097.01 | 1,097.01 | +0.151% | 1 | 308 | -43.929% |
| 2026-02-23 | 1,105.97 | 1,105.97 | 1,095.36 | 1,095.36 | +6.637% | 20 | 308 | -43.845% |
| 2026-02-03 | 1,027.71 | 1,027.71 | 1,027.19 | 1,027.19 | +2.198% | 2 | 298 | -40.118% |
| 2026-01-29 | 1,007.73 | 1,007.76 | 1,005.10 | 1,005.10 | +0.911% | 12 | 299 | -38.802% |
| 2026-01-28 | 995.75 | 996.03 | 995.75 | 996.03 | -0.641% | 160 | 299 | -38.245% |
| 2026-01-22 | 1,000.19 | 1,002.46 | 1,000.19 | 1,002.46 | -6.574% | 2 | 208 | -38.641% |
| 2026-01-20 | 1,041.75 | 1,073.00 | 1,041.75 | 1,073.00 | +8.270% | 13 | 208 | -42.675% |
| 2026-01-16 | 991.04 | 991.04 | 991.04 | 991.04 | -2.001% | 2 | 199 | -37.934% |
| 2026-01-07 | 1,011.28 | 1,011.28 | 1,011.28 | 1,011.28 | +0.104% | 1 | 199 | -39.176% |
| 2026-01-06 | 1,010.23 | 1,010.23 | 1,010.23 | 1,010.23 | -1.805% | 1 | 200 | -39.113% |
| 2025-12-11 | 1,027.56 | 1,028.80 | 1,027.56 | 1,028.80 | -3.253% | 2 | 200 | -40.212% |
| 2025-12-01 | 1,063.46 | 1,063.46 | 1,063.39 | 1,063.39 | -7.079% | 2 | 200 | -42.157% |
| 2025-11-25 | 1,144.40 | 1,144.40 | 1,144.40 | 1,144.40 | -1.203% | 1 | 201 | -46.251% |
| 2025-11-21 | 1,158.15 | 1,158.34 | 1,158.15 | 1,158.34 | +4.333% | 5 | 200 | -46.898% |
| 2025-11-17 | 1,110.23 | 1,110.23 | 1,110.23 | 1,110.23 | +5.979% | 1 | 195 | -44.597% |
| 2025-11-12 | 1,047.59 | 1,047.59 | 1,047.59 | 1,047.59 | -0.316% | 1 | 194 | -41.284% |
| 2025-11-11 | 1,050.48 | 1,050.91 | 1,050.48 | 1,050.91 | +4.082% | 2 | 194 | -41.470% |
| 2025-10-29 | 1,008.90 | 1,009.69 | 1,008.90 | 1,009.69 | -4.715% | 2 | 194 | -39.080% |
| 2025-09-22 | 1,058.98 | 1,059.65 | 1,058.98 | 1,059.65 | -8.966% | 2 | 144 | -41.953% |
| 2025-09-05 | 1,164.97 | 1,164.97 | 1,164.01 | 1,164.01 | -3.035% | 2 | 25 | -47.157% |
| 2025-08-20 | 1,200.44 | 1,200.44 | 1,200.44 | 1,200.44 | -2.348% | 17 | 25 | -48.760% |
| 2025-08-06 | 1,229.30 | 1,229.30 | 1,229.30 | 1,229.30 | -0.856% | 1 | 8 | -49.963% |
| 2025-08-05 | 1,239.91 | 1,239.91 | 1,239.91 | 1,239.91 | -0.720% | 1 | 8 | -50.392% |
| 2025-08-04 | 1,248.90 | 1,248.90 | 1,248.90 | 1,248.90 | -33.484% | 1 | 8 | -50.749% |
| 2025-04-03 | 1,852.01 | 1,877.58 | 1,850.76 | 1,877.58 | +45.805% | 6 | 7 | -67.240% |
| 2025-01-07 | 1,266.72 | 1,288.07 | 1,266.72 | 1,287.73 | +4.281% | 3 | 4 | -52.234% |
| 2024-12-02 | 1,235.02 | 1,235.02 | 1,234.86 | 1,234.86 | -28.783% | 2 | 2 | -50.189% |
| 2024-03-21 | 1,733.95 | 1,733.95 | 1,733.95 | 1,733.95 | -9.835% | 2 | 0 | -64.526% |
| 2024-02-09 | 1,923.09 | 1,923.09 | 1,923.09 | 1,923.09 | -19.269% | 2 | 0 | -68.015% |
| 2023-10-31 | 2,382.10 | 2,382.10 | 2,382.10 | 2,382.10 | 0.000% | 2 | 0 | -74.178% |