Dark

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

EOD

Jul 8, 2026

55.65+0.451%(+0.25)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	56.2100	56.2100	55.4000	55.6500	+0.451%	3	722	0.000%
2026-07-07	55.5000	55.5000	55.4000	55.4000	+0.544%	4	721	+0.451%
2026-07-06	55.1000	55.1000	55.1000	55.1000	-2.044%	1	717	+0.998%
2026-07-02	55.8100	56.2500	55.8100	56.2500	+0.428%	2	714	-1.067%
2026-07-01	56.0100	56.0100	56.0100	56.0100	+2.676%	1	714	-0.643%
2026-06-30	55.9000	55.9000	54.5500	54.5500	-3.022%	6	713	+2.016%
2026-06-29	57.3000	57.3000	56.0500	56.2500	-5.159%	8	709	-1.067%
2026-06-26	60.1600	60.1600	58.8500	59.3100	+0.084%	4	701	-6.171%
2026-06-25	58.3600	59.2600	58.3600	59.2600	-1.151%	2	697	-6.092%
2026-06-24	58.1500	60.4200	58.1500	59.9500	+0.587%	3	695	-7.173%
2026-06-23	60.9500	60.9500	59.6000	59.6000	+5.805%	4	692	-6.628%
2026-06-22	56.3300	56.3300	56.3300	56.3300	-2.120%	2	688	-1.207%
2026-06-18	58.0000	58.5500	57.5500	57.5500	-3.843%	12	676	-3.301%
2026-06-17	57.9000	59.8500	57.9000	59.8500	+4.087%	8	676	-7.018%
2026-06-16	56.6500	57.5000	56.6500	57.5000	+0.877%	2	676	-3.217%
2026-06-15	56.7700	57.0000	56.7700	57.0000	-5.707%	2	671	-2.368%
2026-06-12	58.8600	60.4500	58.8600	60.4500	-67.476%	2	671	-7.940%
2026-06-11	63.9100	185.8600	63.9100	185.8600	+197.091%	2	671	-70.058%
2026-06-10	60.8200	63.0600	60.8200	62.5600	+8.990%	5	669	-11.045%
2026-06-09	57.4000	57.4000	57.4000	57.4000	-2.547%	1	664	-3.049%
2026-06-08	58.7500	58.9000	58.4200	58.9000	-3.553%	3	663	-5.518%
2026-06-05	57.3000	61.0700	57.3000	61.0700	+5.003%	9	664	-8.875%
2026-06-04	58.1600	58.1600	58.1600	58.1600	+0.972%	1	659	-4.316%
2026-06-03	57.4300	57.6000	57.4300	57.6000	+2.637%	5	658	-3.385%
2026-06-02	56.4000	56.4000	56.1200	56.1200	+1.667%	2	653	-0.837%
2026-06-01	55.0500	55.5000	55.0500	55.2000	-0.451%	4	651	+0.815%
2026-05-29	56.3000	56.3000	55.4500	55.4500	-1.422%	2	647	+0.361%
2026-05-28	56.7100	57.0600	56.2500	56.2500	-2.003%	10	645	-1.067%
2026-05-27	57.4000	57.4000	57.4000	57.4000	+0.437%	1	641	-3.049%
2026-05-26	56.7200	57.1500	56.4500	57.1500	+0.175%	3	639	-2.625%
2026-05-22	57.7000	57.8000	56.9500	57.0500	-1.976%	5	638	-2.454%
2026-05-21	59.7900	59.7900	58.2000	58.2000	-2.757%	12	639	-4.381%
2026-05-20	59.6500	59.8500	59.6500	59.8500	-0.664%	3	639	-7.018%
2026-05-19	60.1500	60.2500	60.1500	60.2500	-0.660%	3	635	-7.635%
2026-05-18	61.1000	61.5000	59.9700	60.6500	-2.303%	6	635	-8.244%
2026-05-15	62.0800	62.0800	62.0800	62.0800	+2.358%	1	635	-10.358%
2026-05-14	62.3500	62.3500	60.6000	60.6500	-2.804%	10	641	-8.244%
2026-05-13	63.7300	63.7400	62.0500	62.4000	-1.500%	5	634	-10.817%
2026-05-12	63.7000	63.7000	63.3500	63.3500	+0.635%	6	634	-12.155%
2026-05-11	62.8500	63.0500	62.8500	62.9500	+0.962%	3	634	-11.597%
2026-05-08	63.2500	63.6400	62.3500	62.3500	-2.042%	14	626	-10.746%
2026-05-07	64.0000	64.3400	63.4500	63.6500	-0.547%	8	613	-12.569%
2026-05-06	65.0500	65.0500	63.8500	64.0000	-3.250%	6	606	-13.047%
2026-05-05	65.9500	66.1500	65.9500	66.1500	-2.649%	2	602	-15.873%
2026-05-04	66.5500	149.6700	66.5500	67.9500	+2.489%	4	602	-18.102%
2026-05-01	65.5000	66.4000	65.5000	66.3000	-2.356%	4	599	-16.063%
2026-04-30	67.9000	67.9000	67.9000	67.9000	-2.513%	1	599	-18.041%
2026-04-29	69.6500	69.6500	69.6500	69.6500	+0.942%	1	598	-20.101%
2026-04-27	69.3500	69.3500	69.0000	69.0000	0.000%	3	597	-19.348%
2026-04-24	70.4100	70.4100	69.0000	69.0000	-2.473%	3	598	-19.348%
2026-04-23	71.4700	71.4700	70.7500	70.7500	-0.841%	2	597	-21.343%
2026-04-22	71.5000	71.5000	71.0500	71.3500	-2.594%	3	599	-22.004%
2026-04-21	71.8100	73.2500	71.7500	73.2500	+1.567%	3	603	-24.027%
2026-04-20	72.1100	72.1200	72.1100	72.1200	-0.249%	2	603	-22.837%
2026-04-17	71.6500	72.3000	71.6500	72.3000	-2.757%	3	601	-23.029%
2026-04-16	74.3500	74.3500	74.3500	74.3500	-1.130%	1	598	-25.151%
2026-04-14	74.7500	75.2000	74.5000	75.2000	-3.280%	3	597	-25.997%
2026-04-10	77.2500	77.9000	77.2500	77.7500	+0.323%	8	596	-28.424%
2026-04-09	78.7500	78.7500	76.9500	77.5000	-0.895%	7	588	-28.194%
2026-04-08	77.5500	78.6100	77.5500	78.2000	-8.420%	3	582	-28.836%
2026-04-07	85.5600	85.5600	85.3900	85.3900	+0.223%	2	579	-34.828%
2026-04-06	85.2000	85.2000	85.2000	85.2000	-1.673%	1	577	-34.683%
2026-04-02	88.4500	88.4500	86.6500	86.6500	-0.745%	2	576	-35.776%
2026-04-01	88.5300	88.5300	86.5600	87.3000	-4.496%	3	576	-36.254%
2026-03-31	97.8000	97.8000	91.4100	91.4100	-10.976%	7	577	-39.120%
2026-03-30	98.1000	102.6800	98.1000	102.6800	+1.815%	10	570	-45.802%
2026-03-27	97.4700	101.0000	97.4700	100.8500	+8.499%	5	562	-44.819%
2026-03-26	92.3000	93.1500	92.3000	92.9500	+1.863%	3	556	-40.129%
2026-03-24	91.2500	91.2500	91.2500	91.2500	+2.817%	1	553	-39.014%
2026-03-23	88.5500	90.4200	87.0500	88.7500	-5.555%	12	552	-37.296%
2026-03-20	90.3500	93.9700	90.3500	93.9700	+4.994%	9	552	-40.779%
2026-03-19	93.2700	93.4900	89.5000	89.5000	-0.941%	11	547	-37.821%
2026-03-18	88.6000	90.3500	87.6000	90.3500	+4.693%	12	543	-38.406%
2026-03-17	85.3500	87.0000	85.3500	86.3000	-2.043%	5	531	-35.516%
2026-03-16	86.3500	88.1000	86.3500	88.1000	+0.974%	2	526	-36.833%
2026-03-12	87.2500	87.2500	87.2500	87.2500	-0.057%	1	524	-36.218%
2026-03-11	87.3000	87.3000	87.3000	87.3000	+1.689%	2	525	-36.254%
2026-03-10	85.8500	85.8500	85.8500	85.8500	-8.123%	1	527	-35.178%
2026-03-09	93.4400	93.4400	93.4400	93.4400	+14.160%	1	528	-40.443%
2026-03-04	81.8500	81.8500	81.8500	81.8500	-7.930%	1	529	-32.010%
2026-03-03	89.7900	93.2000	88.9000	88.9000	+4.897%	4	528	-37.402%
2026-03-02	84.7500	84.7500	84.7500	84.7500	+0.582%	1	528	-34.336%
2026-02-27	84.2600	84.2600	84.2600	84.2600	+3.146%	1	529	-33.954%
2026-02-26	81.6900	81.6900	81.6900	81.6900	-3.176%	1	530	-31.877%
2026-02-24	84.3700	84.3700	84.3700	84.3700	+0.166%	1	529	-34.041%
2026-02-23	83.0200	85.2000	83.0200	84.2300	+0.322%	4	528	-33.931%
2026-02-20	83.9600	83.9600	83.9600	83.9600	-0.521%	1	532	-33.718%
2026-02-19	84.4000	84.4000	84.4000	84.4000	+1.564%	1	533	-34.064%
2026-02-18	83.1000	83.1000	83.1000	83.1000	-5.159%	1	532	-33.032%
2026-02-17	85.2200	87.6200	85.2200	87.6200	+12.333%	2	531	-36.487%
2026-02-11	78.3000	78.3000	77.9000	78.0000	-0.447%	29	530	-28.654%
2026-02-09	79.8800	79.8800	78.3500	78.3500	-1.086%	2	501	-28.973%
2026-02-06	82.0900	82.0900	79.2100	79.2100	-6.227%	5	499	-29.744%
2026-02-05	83.1000	84.5700	82.5700	84.4700	+6.211%	4	496	-34.119%
2026-02-04	79.5300	79.5300	79.5300	79.5300	+1.364%	1	492	-30.026%
2026-02-03	80.1900	80.3300	78.4600	78.4600	+1.278%	6	491	-29.072%
2026-02-02	77.4700	77.4700	77.4700	77.4700	-1.362%	1	484	-28.166%
2026-01-30	78.5400	78.5400	78.5400	78.5400	-3.525%	1	485	-29.144%
2026-01-29	81.4100	81.4100	81.4100	81.4100	+8.057%	1	484	-31.642%
2026-01-27	75.3400	75.3400	75.3400	75.3400	-0.515%	1	483	-26.135%
2026-01-26	75.7300	75.7300	75.7300	75.7300	-0.552%	1	482	-26.515%
2026-01-23	76.1800	76.1800	76.1500	76.1500	+0.754%	2	481	-26.921%
2026-01-22	75.4900	75.5800	75.4900	75.5800	-3.040%	2	481	-26.369%
2026-01-21	77.9100	80.3800	77.2000	77.9500	+4.561%	6	479	-28.608%
2026-01-16	75.9800	75.9800	74.5500	74.5500	-1.402%	3	472	-25.352%
2026-01-15	75.6100	75.6100	75.6100	75.6100	-2.476%	1	472	-26.399%
2026-01-14	77.5300	77.5300	77.5300	77.5300	+3.112%	1	473	-28.221%
2026-01-13	72.7200	75.1900	72.7200	75.1900	+3.397%	3	472	-25.987%
2026-01-12	73.0700	73.0700	72.7200	72.7200	-4.190%	3	469	-23.474%
2026-01-08	75.9000	75.9000	75.9000	75.9000	+3.209%	1	466	-26.680%
2026-01-07	73.5400	73.5400	73.5400	73.5400	-1.036%	1	465	-24.327%
2026-01-05	74.3100	74.3100	74.3100	74.3100	-1.953%	1	466	-25.111%
2025-12-31	75.7900	75.7900	75.7900	75.7900	+0.825%	1	466	-26.573%
2025-12-29	75.1700	75.1700	75.1700	75.1700	+1.294%	1	466	-25.968%
2025-12-26	74.2100	74.2100	74.2100	74.2100	+0.460%	1	465	-25.010%
2025-12-24	73.9200	73.9200	73.8700	73.8700	-0.592%	2	462	-24.665%
2025-12-23	74.6500	74.6500	74.3000	74.3100	-1.393%	3	462	-25.111%
2025-12-22	75.3800	75.3800	75.1900	75.3600	-2.912%	4	459	-26.154%
2025-12-19	77.6200	77.6200	77.6200	77.6200	-3.995%	1	455	-28.305%
2025-12-18	80.7200	80.8500	80.7200	80.8500	-1.499%	9	454	-31.169%
2025-12-16	82.0800	82.0800	82.0800	82.0800	+2.485%	1	445	-32.200%
2025-12-15	80.0900	80.0900	80.0900	80.0900	+2.456%	1	444	-30.516%
2025-12-12	78.1700	78.1700	78.1700	78.1700	+1.021%	1	443	-28.809%
2025-12-05	77.4700	77.4700	77.3300	77.3800	-2.899%	7	442	-28.082%
2025-12-04	79.6800	79.6900	79.6800	79.6900	-0.883%	2	435	-30.167%
2025-12-03	80.4500	80.4500	80.4000	80.4000	-2.273%	2	435	-30.784%
2025-12-02	82.2700	82.2700	82.2700	82.2700	-0.400%	1	435	-32.357%
2025-12-01	82.6000	82.6000	82.6000	82.6000	-8.870%	1	434	-32.627%
2025-11-25	90.6400	90.6400	90.6400	90.6400	-5.297%	1	433	-38.603%
2025-11-21	99.8400	99.8400	95.7100	95.7100	+8.086%	3	432	-41.856%
2025-11-19	88.5500	88.5500	88.5500	88.5500	+11.538%	1	429	-37.154%
2025-09-24	79.4800	79.6500	79.3600	79.3900	-36.771%	14	428	-29.903%
2025-04-24	125.5600	125.5600	125.5600	125.5600	-13.764%	1	428	-55.679%
2025-04-04	152.2000	159.9400	145.6000	145.6000	+30.116%	16	428	-61.779%
2025-03-11	111.9000	111.9000	111.9000	111.9000	+40.050%	1	429	-50.268%
2024-12-12	80.0000	80.0000	79.9000	79.9000	-0.349%	5	429	-30.350%
2024-12-11	80.1800	80.1800	80.1800	80.1800	+4.920%	2	429	-30.594%
2024-12-02	76.4200	76.4200	76.4200	76.4200	-24.036%	7	431	-27.179%
2024-11-04	100.6000	100.6000	100.6000	100.6000	-1.604%	2	0	-44.682%
2024-10-31	102.2400	102.2400	102.2400	102.2400	+7.542%	2	0	-45.569%
2024-10-22	95.0700	95.0700	95.0700	95.0700	-2.542%	2	0	-41.464%
2024-10-21	97.5500	97.5500	97.5500	97.5500	-1.970%	2	0	-42.952%
2024-10-18	99.5100	99.5100	99.5100	99.5100	-27.933%	2	0	-44.076%
2024-09-11	138.0800	138.0800	138.0800	138.0800	+28.806%	2	0	-59.697%
2024-06-21	107.2000	107.2000	107.2000	107.2000	-43.000%	2	0	-48.088%
2023-12-13	188.0700	188.0700	188.0700	188.0700	-2.352%	270	0	-70.410%
2023-12-12	192.6000	192.6000	192.6000	192.6000	-1.674%	145	0	-71.106%
2023-11-29	195.8800	195.8800	195.8800	195.8800	+7.768%	125	0	-71.590%
2023-11-20	181.7600	181.7600	181.7600	181.7600	-16.340%	1	0	-69.383%
2023-09-21	217.2600	217.2600	217.2600	217.2600	-7.003%	1	0	-74.386%
2023-08-23	233.6200	233.6200	233.6200	233.6200	-4.645%	2	0	-76.179%
2023-08-17	245.0000	245.0000	245.0000	245.0000	+5.385%	1	0	-77.286%
2023-07-14	232.4800	232.4800	232.4800	232.4800	-8.194%	4	0	-76.062%
2023-06-27	253.1300	253.2300	253.1300	253.2300	+2.109%	2	0	-78.024%
2023-06-22	248.0400	248.0400	248.0000	248.0000	0.000%	2	0	-77.560%

.dark-mode .drbDgZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .drbDgZ{ 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