Dark

SPX20281215P3400
SPX Dec 15 2028 3400.00 Put (SPX281215P03400000)
option OPRA

EOD

Sep 10, 2026

45.24+3.170%(+1.39)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	45.2400	45.2400	45.2400	45.2400	+3.170%	1	899	0.000%
2026-09-08	43.8500	43.8500	43.8500	43.8500	+0.689%	1	900	+3.170%
2026-09-04	43.5500	43.5500	43.5500	43.5500	+0.461%	1	898	+3.881%
2026-09-03	43.3500	43.3500	43.3500	43.3500	-3.431%	1	898	+4.360%
2026-09-02	44.8900	44.8900	44.8900	44.8900	-2.814%	1	898	+0.780%
2026-09-01	47.0000	47.0000	46.0900	46.1900	-3.368%	3	897	-2.057%
2026-08-31	47.8000	47.8000	47.8000	47.8000	+1.810%	1	898	-5.356%
2026-08-28	46.9500	46.9500	46.9500	46.9500	+0.321%	1	897	-3.642%
2026-08-27	46.8000	46.8000	46.8000	46.8000	-1.887%	101	898	-3.333%
2026-08-26	48.6400	48.7900	47.7000	47.7000	-2.033%	4	800	-5.157%
2026-08-25	48.6500	48.9000	48.6500	48.6900	-0.835%	7	796	-7.086%
2026-08-24	49.2900	49.2900	49.1000	49.1000	-0.507%	2	789	-7.862%
2026-08-21	49.5400	49.5400	49.3500	49.3500	-0.202%	2	789	-8.328%
2026-08-20	49.4500	49.4500	49.4500	49.4500	+0.733%	1	791	-8.514%
2026-08-19	48.9400	49.0900	48.9400	49.0900	+0.904%	2	790	-7.843%
2026-08-17	48.6500	48.6500	48.6500	48.6500	+0.227%	1	788	-7.009%
2026-08-14	48.5900	49.2000	48.5400	48.5400	-0.123%	3	787	-6.799%
2026-08-13	48.6000	48.6000	48.6000	48.6000	-0.897%	2	786	-6.914%
2026-08-12	49.0400	49.0400	49.0400	49.0400	-0.204%	1	786	-7.749%
2026-08-11	48.7500	49.1400	48.7500	49.1400	+1.215%	8	785	-7.937%
2026-08-10	48.8900	48.8900	48.5500	48.5500	-1.060%	2	777	-6.818%
2026-08-07	49.0700	49.0700	49.0700	49.0700	-0.949%	1	777	-7.805%
2026-08-06	49.6400	49.6400	49.2900	49.5400	+0.081%	3	776	-8.680%
2026-08-05	49.5600	49.7900	49.2800	49.5000	-2.174%	4	779	-8.606%
2026-08-04	51.5900	51.5900	50.6000	50.6000	-3.380%	2	775	-10.593%
2026-08-03	53.1500	53.1500	52.3700	52.3700	-2.821%	4	774	-13.615%
2026-07-31	54.8400	54.9500	53.8900	53.8900	-3.561%	9	775	-16.051%
2026-07-30	57.1900	57.2500	55.8800	55.8800	-1.220%	15	781	-19.041%
2026-07-29	56.3200	57.6300	56.3200	56.5700	+0.748%	10	794	-20.028%
2026-07-28	57.5000	57.5000	56.1500	56.1500	-2.246%	2	784	-19.430%
2026-07-27	57.3900	57.4400	57.3900	57.4400	-1.475%	2	782	-21.240%
2026-07-24	57.9900	58.3000	57.9900	58.3000	+0.691%	2	780	-22.401%
2026-07-23	57.9000	57.9000	57.9000	57.9000	+4.683%	1	778	-21.865%
2026-07-22	55.3100	55.3100	55.3100	55.3100	-1.215%	1	779	-18.206%
2026-07-21	55.9900	55.9900	55.9900	55.9900	-2.694%	1	778	-19.200%
2026-07-20	57.3000	57.5400	56.2000	57.5400	-1.809%	30	777	-21.376%
2026-07-17	59.7900	59.7900	57.3500	58.6000	+3.570%	23	749	-22.799%
2026-07-16	55.9900	56.7500	55.9900	56.5800	+2.798%	9	728	-20.042%
2026-07-15	55.0000	55.6900	55.0000	55.0400	-0.650%	10	733	-17.805%
2026-07-14	56.0400	59.1900	55.3600	55.4000	-0.360%	4	725	-18.339%
2026-07-13	54.7000	55.6000	54.7000	55.6000	0.000%	2	723	-18.633%
2026-07-09	55.4500	55.6000	55.4500	55.6000	-0.090%	3	725	-18.633%
2026-07-08	56.2100	56.2100	55.4000	55.6500	+0.451%	3	722	-18.706%
2026-07-07	55.5000	55.5000	55.4000	55.4000	+0.544%	4	721	-18.339%
2026-07-06	55.1000	55.1000	55.1000	55.1000	-2.044%	1	717	-17.895%
2026-07-02	55.8100	56.2500	55.8100	56.2500	+0.428%	2	714	-19.573%
2026-07-01	56.0100	56.0100	56.0100	56.0100	+2.676%	1	714	-19.229%
2026-06-30	55.9000	55.9000	54.5500	54.5500	-3.022%	6	713	-17.067%
2026-06-29	57.3000	57.3000	56.0500	56.2500	-5.159%	8	709	-19.573%
2026-06-26	60.1600	60.1600	58.8500	59.3100	+0.084%	4	701	-23.723%
2026-06-25	58.3600	59.2600	58.3600	59.2600	-1.151%	2	697	-23.658%
2026-06-24	58.1500	60.4200	58.1500	59.9500	+0.587%	3	695	-24.537%
2026-06-23	60.9500	60.9500	59.6000	59.6000	+5.805%	4	692	-24.094%
2026-06-22	56.3300	56.3300	56.3300	56.3300	-2.120%	2	688	-19.688%
2026-06-18	58.0000	58.5500	57.5500	57.5500	-3.843%	12	676	-21.390%
2026-06-17	57.9000	59.8500	57.9000	59.8500	+4.087%	8	676	-24.411%
2026-06-16	56.6500	57.5000	56.6500	57.5000	+0.877%	2	676	-21.322%
2026-06-15	56.7700	57.0000	56.7700	57.0000	-5.707%	2	671	-20.632%
2026-06-12	58.8600	60.4500	58.8600	60.4500	-67.476%	2	671	-25.161%
2026-06-11	63.9100	185.8600	63.9100	185.8600	+197.091%	2	671	-75.659%
2026-06-10	60.8200	63.0600	60.8200	62.5600	+8.990%	5	669	-27.685%
2026-06-09	57.4000	57.4000	57.4000	57.4000	-2.547%	1	664	-21.185%
2026-06-08	58.7500	58.9000	58.4200	58.9000	-3.553%	3	663	-23.192%
2026-06-05	57.3000	61.0700	57.3000	61.0700	+5.003%	9	664	-25.921%
2026-06-04	58.1600	58.1600	58.1600	58.1600	+0.972%	1	659	-22.215%
2026-06-03	57.4300	57.6000	57.4300	57.6000	+2.637%	5	658	-21.458%
2026-06-02	56.4000	56.4000	56.1200	56.1200	+1.667%	2	653	-19.387%
2026-06-01	55.0500	55.5000	55.0500	55.2000	-0.451%	4	651	-18.043%
2026-05-29	56.3000	56.3000	55.4500	55.4500	-1.422%	2	647	-18.413%
2026-05-28	56.7100	57.0600	56.2500	56.2500	-2.003%	10	645	-19.573%
2026-05-27	57.4000	57.4000	57.4000	57.4000	+0.437%	1	641	-21.185%
2026-05-26	56.7200	57.1500	56.4500	57.1500	+0.175%	3	639	-20.840%
2026-05-22	57.7000	57.8000	56.9500	57.0500	-1.976%	5	638	-20.701%
2026-05-21	59.7900	59.7900	58.2000	58.2000	-2.757%	12	639	-22.268%
2026-05-20	59.6500	59.8500	59.6500	59.8500	-0.664%	3	639	-24.411%
2026-05-19	60.1500	60.2500	60.1500	60.2500	-0.660%	3	635	-24.913%
2026-05-18	61.1000	61.5000	59.9700	60.6500	-2.303%	6	635	-25.408%
2026-05-15	62.0800	62.0800	62.0800	62.0800	+2.358%	1	635	-27.126%
2026-05-14	62.3500	62.3500	60.6000	60.6500	-2.804%	10	641	-25.408%
2026-05-13	63.7300	63.7400	62.0500	62.4000	-1.500%	5	634	-27.500%
2026-05-12	63.7000	63.7000	63.3500	63.3500	+0.635%	6	634	-28.587%
2026-05-11	62.8500	63.0500	62.8500	62.9500	+0.962%	3	634	-28.133%
2026-05-08	63.2500	63.6400	62.3500	62.3500	-2.042%	14	626	-27.442%
2026-05-07	64.0000	64.3400	63.4500	63.6500	-0.547%	8	613	-28.924%
2026-05-06	65.0500	65.0500	63.8500	64.0000	-3.250%	6	606	-29.313%
2026-05-05	65.9500	66.1500	65.9500	66.1500	-2.649%	2	602	-31.610%
2026-05-04	66.5500	149.6700	66.5500	67.9500	+2.489%	4	602	-33.422%
2026-05-01	65.5000	66.4000	65.5000	66.3000	-2.356%	4	599	-31.765%
2026-04-30	67.9000	67.9000	67.9000	67.9000	-2.513%	1	599	-33.373%
2026-04-29	69.6500	69.6500	69.6500	69.6500	+0.942%	1	598	-35.047%
2026-04-27	69.3500	69.3500	69.0000	69.0000	0.000%	3	597	-34.435%
2026-04-24	70.4100	70.4100	69.0000	69.0000	-2.473%	3	598	-34.435%
2026-04-23	71.4700	71.4700	70.7500	70.7500	-0.841%	2	597	-36.057%
2026-04-22	71.5000	71.5000	71.0500	71.3500	-2.594%	3	599	-36.594%
2026-04-21	71.8100	73.2500	71.7500	73.2500	+1.567%	3	603	-38.239%
2026-04-20	72.1100	72.1200	72.1100	72.1200	-0.249%	2	603	-37.271%
2026-04-17	71.6500	72.3000	71.6500	72.3000	-2.757%	3	601	-37.427%
2026-04-16	74.3500	74.3500	74.3500	74.3500	-1.130%	1	598	-39.153%
2026-04-14	74.7500	75.2000	74.5000	75.2000	-3.280%	3	597	-39.840%
2026-04-10	77.2500	77.9000	77.2500	77.7500	+0.323%	8	596	-41.814%
2026-04-09	78.7500	78.7500	76.9500	77.5000	-0.895%	7	588	-41.626%
2026-04-08	77.5500	78.6100	77.5500	78.2000	-8.420%	3	582	-42.148%
2026-04-07	85.5600	85.5600	85.3900	85.3900	+0.223%	2	579	-47.020%
2026-04-06	85.2000	85.2000	85.2000	85.2000	-1.673%	1	577	-46.901%
2026-04-02	88.4500	88.4500	86.6500	86.6500	-0.745%	2	576	-47.790%
2026-04-01	88.5300	88.5300	86.5600	87.3000	-4.496%	3	576	-48.179%
2026-03-31	97.8000	97.8000	91.4100	91.4100	-10.976%	7	577	-50.509%
2026-03-30	98.1000	102.6800	98.1000	102.6800	+1.815%	10	570	-55.941%
2026-03-27	97.4700	101.0000	97.4700	100.8500	+8.499%	5	562	-55.141%
2026-03-26	92.3000	93.1500	92.3000	92.9500	+1.863%	3	556	-51.329%
2026-03-24	91.2500	91.2500	91.2500	91.2500	+2.817%	1	553	-50.422%
2026-03-23	88.5500	90.4200	87.0500	88.7500	-5.555%	12	552	-49.025%
2026-03-20	90.3500	93.9700	90.3500	93.9700	+4.994%	9	552	-51.857%
2026-03-19	93.2700	93.4900	89.5000	89.5000	-0.941%	11	547	-49.453%
2026-03-18	88.6000	90.3500	87.6000	90.3500	+4.693%	12	543	-49.928%
2026-03-17	85.3500	87.0000	85.3500	86.3000	-2.043%	5	531	-47.578%
2026-03-16	86.3500	88.1000	86.3500	88.1000	+0.974%	2	526	-48.649%
2026-03-12	87.2500	87.2500	87.2500	87.2500	-0.057%	1	524	-48.149%
2026-03-11	87.3000	87.3000	87.3000	87.3000	+1.689%	2	525	-48.179%
2026-03-10	85.8500	85.8500	85.8500	85.8500	-8.123%	1	527	-47.303%
2026-03-09	93.4400	93.4400	93.4400	93.4400	+14.160%	1	528	-51.584%
2026-03-04	81.8500	81.8500	81.8500	81.8500	-7.930%	1	529	-44.728%
2026-03-03	89.7900	93.2000	88.9000	88.9000	+4.897%	4	528	-49.111%
2026-03-02	84.7500	84.7500	84.7500	84.7500	+0.582%	1	528	-46.619%
2026-02-27	84.2600	84.2600	84.2600	84.2600	+3.146%	1	529	-46.309%
2026-02-26	81.6900	81.6900	81.6900	81.6900	-3.176%	1	530	-44.620%
2026-02-24	84.3700	84.3700	84.3700	84.3700	+0.166%	1	529	-46.379%
2026-02-23	83.0200	85.2000	83.0200	84.2300	+0.322%	4	528	-46.290%
2026-02-20	83.9600	83.9600	83.9600	83.9600	-0.521%	1	532	-46.117%
2026-02-19	84.4000	84.4000	84.4000	84.4000	+1.564%	1	533	-46.398%
2026-02-18	83.1000	83.1000	83.1000	83.1000	-5.159%	1	532	-45.560%
2026-02-17	85.2200	87.6200	85.2200	87.6200	+12.333%	2	531	-48.368%
2026-02-11	78.3000	78.3000	77.9000	78.0000	-0.447%	29	530	-42.000%
2026-02-09	79.8800	79.8800	78.3500	78.3500	-1.086%	2	501	-42.259%
2026-02-06	82.0900	82.0900	79.2100	79.2100	-6.227%	5	499	-42.886%
2026-02-05	83.1000	84.5700	82.5700	84.4700	+6.211%	4	496	-46.443%
2026-02-04	79.5300	79.5300	79.5300	79.5300	+1.364%	1	492	-43.116%
2026-02-03	80.1900	80.3300	78.4600	78.4600	+1.278%	6	491	-42.340%
2026-02-02	77.4700	77.4700	77.4700	77.4700	-1.362%	1	484	-41.603%
2026-01-30	78.5400	78.5400	78.5400	78.5400	-3.525%	1	485	-42.399%
2026-01-29	81.4100	81.4100	81.4100	81.4100	+8.057%	1	484	-44.429%
2026-01-27	75.3400	75.3400	75.3400	75.3400	-0.515%	1	483	-39.952%
2026-01-26	75.7300	75.7300	75.7300	75.7300	-0.552%	1	482	-40.261%
2026-01-23	76.1800	76.1800	76.1500	76.1500	+0.754%	2	481	-40.591%
2026-01-22	75.4900	75.5800	75.4900	75.5800	-3.040%	2	481	-40.143%
2026-01-21	77.9100	80.3800	77.2000	77.9500	+4.561%	6	479	-41.963%
2026-01-16	75.9800	75.9800	74.5500	74.5500	-1.402%	3	472	-39.316%
2026-01-15	75.6100	75.6100	75.6100	75.6100	-2.476%	1	472	-40.167%
2026-01-14	77.5300	77.5300	77.5300	77.5300	+3.112%	1	473	-41.648%
2026-01-13	72.7200	75.1900	72.7200	75.1900	+3.397%	3	472	-39.832%
2026-01-12	73.0700	73.0700	72.7200	72.7200	-4.190%	3	469	-37.789%
2026-01-08	75.9000	75.9000	75.9000	75.9000	+3.209%	1	466	-40.395%
2026-01-07	73.5400	73.5400	73.5400	73.5400	-1.036%	1	465	-38.482%
2026-01-05	74.3100	74.3100	74.3100	74.3100	-1.953%	1	466	-39.120%
2025-12-31	75.7900	75.7900	75.7900	75.7900	+0.825%	1	466	-40.309%
2025-12-29	75.1700	75.1700	75.1700	75.1700	+1.294%	1	466	-39.816%
2025-12-26	74.2100	74.2100	74.2100	74.2100	+0.460%	1	465	-39.038%
2025-12-24	73.9200	73.9200	73.8700	73.8700	-0.592%	2	462	-38.757%
2025-12-23	74.6500	74.6500	74.3000	74.3100	-1.393%	3	462	-39.120%
2025-12-22	75.3800	75.3800	75.1900	75.3600	-2.912%	4	459	-39.968%
2025-12-19	77.6200	77.6200	77.6200	77.6200	-3.995%	1	455	-41.716%
2025-12-18	80.7200	80.8500	80.7200	80.8500	-1.499%	9	454	-44.045%
2025-12-16	82.0800	82.0800	82.0800	82.0800	+2.485%	1	445	-44.883%
2025-12-15	80.0900	80.0900	80.0900	80.0900	+2.456%	1	444	-43.514%
2025-12-12	78.1700	78.1700	78.1700	78.1700	+1.021%	1	443	-42.126%
2025-12-05	77.4700	77.4700	77.3300	77.3800	-2.899%	7	442	-41.535%
2025-12-04	79.6800	79.6900	79.6800	79.6900	-0.883%	2	435	-43.230%
2025-12-03	80.4500	80.4500	80.4000	80.4000	-2.273%	2	435	-43.731%
2025-12-02	82.2700	82.2700	82.2700	82.2700	-0.400%	1	435	-45.010%
2025-12-01	82.6000	82.6000	82.6000	82.6000	-8.870%	1	434	-45.230%
2025-11-25	90.6400	90.6400	90.6400	90.6400	-5.297%	1	433	-50.088%
2025-11-21	99.8400	99.8400	95.7100	95.7100	+8.086%	3	432	-52.732%
2025-11-19	88.5500	88.5500	88.5500	88.5500	+11.538%	1	429	-48.910%
2025-09-24	79.4800	79.6500	79.3600	79.3900	-36.771%	14	428	-43.015%
2025-04-24	125.5600	125.5600	125.5600	125.5600	-13.764%	1	428	-63.969%
2025-04-04	152.2000	159.9400	145.6000	145.6000	+30.116%	16	428	-68.929%
2025-03-11	111.9000	111.9000	111.9000	111.9000	+40.050%	1	429	-59.571%
2024-12-12	80.0000	80.0000	79.9000	79.9000	-0.349%	5	429	-43.379%
2024-12-11	80.1800	80.1800	80.1800	80.1800	+4.920%	2	429	-43.577%
2024-12-02	76.4200	76.4200	76.4200	76.4200	-24.036%	7	431	-40.801%
2024-11-04	100.6000	100.6000	100.6000	100.6000	-1.604%	2	0	-55.030%
2024-10-31	102.2400	102.2400	102.2400	102.2400	+7.542%	2	0	-55.751%
2024-10-22	95.0700	95.0700	95.0700	95.0700	-2.542%	2	0	-52.414%
2024-10-21	97.5500	97.5500	97.5500	97.5500	-1.970%	2	0	-53.624%
2024-10-18	99.5100	99.5100	99.5100	99.5100	-27.933%	2	0	-54.537%
2024-09-11	138.0800	138.0800	138.0800	138.0800	+28.806%	2	0	-67.236%
2024-06-21	107.2000	107.2000	107.2000	107.2000	-43.000%	2	0	-57.799%
2023-12-13	188.0700	188.0700	188.0700	188.0700	-2.352%	270	0	-75.945%
2023-12-12	192.6000	192.6000	192.6000	192.6000	-1.674%	145	0	-76.511%
2023-11-29	195.8800	195.8800	195.8800	195.8800	+7.768%	125	0	-76.904%
2023-11-20	181.7600	181.7600	181.7600	181.7600	-16.340%	1	0	-75.110%
2023-09-21	217.2600	217.2600	217.2600	217.2600	-7.003%	1	0	-79.177%
2023-08-23	233.6200	233.6200	233.6200	233.6200	-4.645%	2	0	-80.635%
2023-08-17	245.0000	245.0000	245.0000	245.0000	+5.385%	1	0	-81.535%
2023-07-14	232.4800	232.4800	232.4800	232.4800	-8.194%	4	0	-80.540%
2023-06-27	253.1300	253.2300	253.1300	253.2300	+2.109%	2	0	-82.135%
2023-06-22	248.0400	248.0400	248.0000	248.0000	0.000%	2	0	-81.758%

.dark-mode .qk0DNd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qk0DNd{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20281215P3400SPX Dec 15 2028 3400.00 Put (SPX281215P03400000)option OPRA

SPX20281215P3400
SPX Dec 15 2028 3400.00 Put (SPX281215P03400000)
option OPRA