Dark

SPX20281215P400
SPX Dec 15 2028 400.00 Put (SPX281215P00400000)
option OPRA

EOD

Sep 11, 2026

0.5000+42.857%(+0.1500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.5000	0.5000	0.5000	0.5000	+42.857%	1	1,976	0.000%
2026-09-10	0.3500	0.3500	0.3500	0.3500	+16.667%	1	1,976	+42.857%
2026-09-09	0.3000	0.3000	0.3000	0.3000	-25.000%	4	1,975	+66.667%
2026-09-03	0.4700	0.4700	0.4000	0.4000	+14.286%	12	1,979	+25.000%
2026-09-01	0.3500	0.3500	0.3500	0.3500	-41.667%	1	1,971	+42.857%
2026-08-18	0.6000	0.6000	0.6000	0.6000	0.000%	2	1,971	-16.667%
2026-08-17	0.6000	0.6000	0.6000	0.6000	+3.448%	1	1,969	-16.667%
2026-08-14	0.5800	0.5800	0.5800	0.5800	+3.571%	1	1,968	-13.793%
2026-08-12	0.6000	0.6000	0.5100	0.5600	+60.000%	97	1,967	-10.714%
2026-07-31	0.3500	0.3500	0.3500	0.3500	-56.250%	3	1,871	+42.857%
2026-07-16	0.8000	0.8000	0.8000	0.8000	+6.667%	3	1,874	-37.500%
2026-07-15	0.7500	0.7500	0.7500	0.7500	+25.000%	20	1,874	-33.333%
2026-07-08	0.6000	0.6000	0.6000	0.6000	-20.000%	1	1,854	-16.667%
2026-06-29	0.7500	0.8000	0.7500	0.7500	-7.407%	55	1,853	-33.333%
2026-06-25	0.8500	0.8500	0.8100	0.8100	+1.250%	30	1,812	-38.272%
2026-06-18	0.8500	0.8500	0.8000	0.8000	+6.667%	2	1,811	-37.500%
2026-06-17	0.7500	0.7500	0.7500	0.7500	-11.765%	20	1,811	-33.333%
2026-06-11	0.8500	0.8500	0.8500	0.8500	0.000%	10	1,811	-41.176%
2026-06-10	0.8500	0.8500	0.8500	0.8500	+13.333%	20	1,811	-41.176%
2026-06-08	0.7500	0.7500	0.7500	0.7500	-11.765%	50	1,811	-33.333%
2026-06-05	0.8500	0.8500	0.8500	0.8500	+21.429%	10	1,761	-41.176%
2026-06-04	0.7000	0.7000	0.7000	0.7000	0.000%	2	1,761	-28.571%
2026-06-03	0.7000	0.7000	0.7000	0.7000	0.000%	1	1,759	-28.571%
2026-06-01	0.7000	0.7000	0.7000	0.7000	+14.754%	1	1,759	-28.571%
2026-05-29	0.6100	0.6400	0.5800	0.6100	+1.667%	78	1,759	-18.033%
2026-05-28	0.6000	0.6000	0.6000	0.6000	-14.286%	1	1,777	-16.667%
2026-05-27	0.7000	0.7000	0.7000	0.7000	0.000%	50	1,778	-28.571%
2026-05-26	0.7000	0.7000	0.7000	0.7000	0.000%	9	1,728	-28.571%
2026-05-22	0.7000	0.7000	0.7000	0.7000	-6.667%	18	1,728	-28.571%
2026-05-21	0.7400	0.8500	0.7000	0.7500	-1.316%	114	1,728	-33.333%
2026-05-20	0.7600	0.7600	0.7600	0.7600	+7.042%	9	1,728	-34.211%
2026-05-19	0.8500	0.8500	0.7100	0.7100	-5.333%	3	1,710	-29.577%
2026-05-14	0.7500	0.7500	0.7500	0.7500	+25.000%	50	1,710	-33.333%
2026-05-11	0.7000	0.7000	0.6000	0.6000	-15.493%	3	1,660	-16.667%
2026-05-08	0.8000	0.8500	0.7100	0.7100	-11.250%	46	1,662	-29.577%
2026-05-07	0.8000	0.8000	0.7800	0.8000	+14.286%	12	1,617	-37.500%
2026-05-06	0.5400	0.8400	0.5400	0.7000	0.000%	830	1,614	-28.571%
2026-05-05	0.5000	0.7600	0.5000	0.7000	0.000%	12	804	-28.571%
2026-05-04	0.7000	0.7000	0.7000	0.7000	0.000%	1	803	-28.571%
2026-05-01	0.8000	0.8000	0.7000	0.7000	-18.605%	21	781	-28.571%
2026-04-30	0.8600	0.8800	0.8000	0.8600	+1.176%	69	781	-41.860%
2026-04-29	0.5700	0.8900	0.5200	0.8500	+10.390%	80	781	-41.176%
2026-04-28	0.7500	0.7700	0.7500	0.7700	+45.283%	20	767	-35.065%
2026-04-23	0.9000	0.9200	0.5300	0.5300	-32.911%	47	767	-5.660%
2026-04-20	0.8300	0.8300	0.7900	0.7900	-1.250%	33	800	-36.709%
2026-04-16	0.8000	0.8000	0.8000	0.8000	0.000%	1	767	-37.500%
2026-04-15	0.8500	0.8700	0.8000	0.8000	0.000%	199	766	-37.500%
2026-04-14	0.8500	0.8500	0.5300	0.8000	-16.667%	80	741	-37.500%
2026-04-13	1.1700	1.1700	0.9400	0.9600	-16.522%	96	740	-47.917%
2026-04-10	0.9000	1.1500	0.9000	1.1500	+21.053%	46	653	-56.522%
2026-04-09	0.9500	1.1000	0.9400	0.9500	-4.040%	46	607	-47.368%
2026-04-08	0.8000	1.0100	0.8000	0.9900	+41.429%	40	588	-49.495%
2026-04-06	0.6400	0.7000	0.5900	0.7000	+11.111%	53	598	-28.571%
2026-04-02	0.6300	0.6300	0.6300	0.6300	-24.096%	4	593	-20.635%
2026-03-31	0.8300	0.8500	0.8300	0.8300	-24.545%	95	593	-39.759%
2026-03-27	0.7500	1.2000	0.7500	1.1000	+2.804%	58	678	-54.545%
2026-03-26	1.5000	1.5000	1.0700	1.0700	+7.000%	8	625	-53.271%
2026-03-25	1.0000	1.0000	1.0000	1.0000	+33.333%	18	617	-50.000%
2026-03-23	1.0500	1.0500	0.7500	0.7500	-32.432%	2	599	-33.333%
2026-03-20	1.1100	1.1100	1.1100	1.1100	+16.842%	18	599	-54.955%
2026-03-13	1.0500	1.0500	0.9500	0.9500	+31.944%	50	593	-47.368%
2026-03-06	0.7200	0.7200	0.7200	0.7200	-20.000%	10	543	-30.556%
2026-03-04	0.9000	0.9000	0.9000	0.9000	+5.882%	5	543	-44.444%
2026-02-26	0.8500	0.8500	0.8500	0.8500	-5.556%	1	538	-41.176%
2026-02-24	0.9000	0.9000	0.9000	0.9000	-5.263%	1	537	-44.444%
2026-02-20	0.9500	0.9500	0.9500	0.9500	+5.556%	1	536	-47.368%
2026-02-19	0.9000	0.9000	0.9000	0.9000	+5.882%	1	535	-44.444%
2026-02-18	0.8500	0.8500	0.8500	0.8500	+13.333%	1	534	-41.176%
2026-02-13	0.7500	0.7500	0.7500	0.7500	-6.250%	1	532	-33.333%
2026-02-09	0.8000	0.8000	0.8000	0.8000	0.000%	1	532	-37.500%
2026-02-02	0.8000	0.8000	0.8000	0.8000	0.000%	1	531	-37.500%
2026-01-28	0.8000	0.8000	0.8000	0.8000	-5.882%	1	530	-37.500%
2026-01-27	0.8500	0.8500	0.8500	0.8500	0.000%	1	529	-41.176%
2026-01-26	0.9000	0.9000	0.8500	0.8500	-11.458%	3	528	-41.176%
2026-01-16	0.9600	0.9600	0.9600	0.9600	+20.000%	3	528	-47.917%
2026-01-08	0.8000	0.8000	0.8000	0.8000	-5.882%	27	528	-37.500%
2025-12-17	0.8500	0.8500	0.8500	0.8500	+6.250%	4	507	-41.176%
2025-12-16	0.8000	0.8000	0.8000	0.8000	-5.882%	3	511	-37.500%
2025-12-12	0.8500	0.8500	0.8500	0.8500	-19.048%	1	511	-41.176%
2025-12-02	1.0500	1.0500	1.0500	1.0500	-19.231%	9	510	-52.381%
2025-11-28	1.3000	1.3000	1.3000	1.3000	+21.495%	1	501	-61.538%
2025-11-24	1.3100	1.3100	1.0700	1.0700	+7.000%	2	500	-53.271%
2025-10-31	1.0000	1.0000	1.0000	1.0000	-9.091%	1	498	-50.000%
2025-10-30	1.1000	1.1000	1.1000	1.1000	+57.143%	1	497	-54.545%
2025-10-29	0.7000	0.7000	0.7000	0.7000	-36.364%	9	496	-28.571%
2025-10-28	1.1000	1.1000	1.1000	1.1000	+37.500%	1	505	-54.545%
2025-10-15	0.8000	0.8000	0.8000	0.8000	-33.333%	3	504	-37.500%
2025-10-10	1.2000	1.2000	1.2000	1.2000	+41.176%	2	507	-58.333%
2025-10-07	0.8500	0.8500	0.8500	0.8500	-15.000%	1	507	-41.176%
2025-09-19	1.0000	1.0000	1.0000	1.0000	+25.000%	2	507	-50.000%
2025-09-04	1.0000	1.0000	0.8000	0.8000	-20.000%	70	505	-37.500%
2025-08-28	1.0000	1.0000	1.0000	1.0000	-9.091%	1	445	-50.000%
2025-08-27	1.1000	1.1000	1.1000	1.1000	0.000%	1	445	-54.545%
2025-08-14	1.1000	1.1000	1.1000	1.1000	-4.348%	1	445	-54.545%
2025-08-13	1.2000	1.2000	1.1000	1.1500	+9.524%	6	444	-56.522%
2025-08-12	1.0500	1.0500	1.0000	1.0500	+50.000%	45	440	-52.381%
2025-07-22	1.5500	1.5500	0.7000	0.7000	-44.000%	2	395	-28.571%
2025-06-23	1.2500	1.2500	1.2500	1.2500	+108.333%	100	395	-60.000%
2025-06-13	1.4000	2.3500	0.0500	0.6000	-40.000%	2,086	295	-16.667%
2025-05-13	1.0000	1.0000	1.0000	1.0000	+233.333%	1	83	-50.000%
2025-04-25	0.3000	0.3000	0.3000	0.3000	-72.727%	2	82	+66.667%
2025-04-10	1.1000	1.1000	1.1000	1.1000	+10.000%	10	83	-54.545%
2025-04-09	1.0000	1.0000	1.0000	1.0000	+42.857%	1	83	-50.000%
2025-04-07	0.7000	0.7000	0.7000	0.7000	+16.667%	2	83	-28.571%
2025-04-04	2.5000	2.5000	0.6000	0.6000	-72.727%	12	83	-16.667%
2025-03-31	2.2000	2.2000	2.2000	2.2000	+144.444%	1	79	-77.273%
2025-03-25	0.9000	0.9000	0.9000	0.9000	0.000%	1	79	-44.444%
2025-03-12	0.9000	0.9000	0.9000	0.9000	-47.059%	1	80	-44.444%
2025-03-06	1.7000	1.7000	1.7000	1.7000	+6.250%	1	80	-70.588%
2025-01-22	1.6000	1.6000	1.6000	1.6000	+88.235%	1	79	-68.750%
2025-01-14	0.8000	0.8500	0.8000	0.8500	-53.804%	4	79	-41.176%
2024-10-28	1.7400	1.8400	1.7400	1.8400	+15.000%	12	82	-72.826%
2024-10-22	1.6000	1.6000	1.6000	1.6000	-20.000%	2	0	-68.750%
2024-10-17	2.0900	2.0900	2.0000	2.0000	+5.263%	4	0	-75.000%
2024-10-08	1.9600	1.9600	1.9000	1.9000	+18.750%	4	0	-73.684%
2024-10-04	1.6000	1.6000	1.6000	1.6000	-23.077%	10	0	-68.750%
2024-09-30	2.0800	2.0800	2.0800	2.0800	+1.961%	4	0	-75.962%
2024-09-25	2.0400	2.0400	2.0400	2.0400	+13.333%	4	0	-75.490%
2024-08-20	1.8000	1.8000	1.8000	1.8000	-5.263%	2	0	-72.222%
2024-08-19	1.9000	1.9000	1.9000	1.9000	+35.714%	2	0	-73.684%
2024-08-08	1.4000	1.4000	1.4000	1.4000	0.000%	2	0	-64.286%
2024-07-26	1.4000	1.4000	1.4000	1.4000	-3.448%	10	0	-64.286%
2024-07-25	1.4500	1.4500	1.4500	1.4500	0.000%	10	0	-65.517%
2024-07-24	1.4500	1.4500	1.4500	1.4500	-26.020%	10	0	-65.517%
2024-07-02	1.9600	1.9600	1.9600	1.9600	+5.376%	4	0	-74.490%
2024-06-03	1.8600	1.8600	1.8600	1.8600	-7.000%	4	0	-73.118%
2024-05-30	2.0000	2.0000	2.0000	2.0000	-9.091%	2	0	-75.000%
2024-05-23	2.2000	2.2000	2.2000	2.2000	+22.222%	2	0	-77.273%
2024-05-16	1.9000	1.9000	1.8000	1.8000	-2.703%	4	0	-72.222%
2024-05-10	1.8500	1.8500	1.8500	1.8500	-11.905%	2	0	-72.973%
2024-05-02	2.1000	2.1000	2.1000	2.1000	0.000%	2	0	-76.190%
2024-04-15	2.1000	2.1000	2.1000	2.1000	-11.765%	2	0	-76.190%
2024-04-12	2.3800	2.3800	2.3800	2.3800	+7.692%	2	0	-78.992%
2024-04-02	2.2100	2.2100	2.2100	2.2100	-11.600%	4	0	-77.376%
2024-03-22	2.5000	2.5000	2.5000	2.5000	+31.579%	4	0	-80.000%
2024-03-15	1.9000	1.9000	1.9000	1.9000	-24.000%	2	0	-73.684%
2024-03-12	2.3000	2.5000	2.3000	2.5000	+31.579%	3	0	-80.000%
2024-03-08	1.9000	1.9000	1.9000	1.9000	-20.833%	6	0	-73.684%
2024-03-05	2.4000	2.4000	2.4000	2.4000	+8.108%	3	0	-79.167%
2024-02-28	2.2200	2.2200	2.2200	2.2200	-12.941%	3	0	-77.477%
2024-02-27	2.5500	2.5500	2.5500	2.5500	+41.667%	3	0	-80.392%
2024-02-14	1.8000	1.8000	1.8000	1.8000	-5.263%	3	0	-72.222%
2024-02-13	1.9000	1.9000	1.9000	1.9000	+5.556%	8	0	-73.684%
2024-02-08	1.8000	1.8000	1.8000	1.8000	0.000%	1	0	-72.222%
2024-02-07	2.1000	2.1000	1.8000	1.8000	-12.195%	5	0	-72.222%
2024-01-24	2.0500	2.0500	2.0500	2.0500	+2.500%	2	0	-75.610%
2024-01-23	2.0000	2.0000	2.0000	2.0000	+11.111%	1	0	-75.000%
2024-01-22	2.0500	2.0500	1.8000	1.8000	-20.000%	2	0	-72.222%
2024-01-19	2.2500	2.2500	2.2500	2.2500	+9.756%	2	0	-77.778%
2024-01-09	2.0500	2.0500	2.0500	2.0500	-10.870%	1	0	-75.610%
2024-01-05	2.3000	2.3000	2.3000	2.3000	+12.195%	1	0	-78.261%
2024-01-03	2.0500	2.0500	2.0500	2.0500	+2.500%	1	0	-75.610%
2024-01-02	2.0000	2.0000	2.0000	2.0000	-21.569%	6	0	-75.000%
2023-12-22	2.5500	2.5500	2.5500	2.5500	0.000%	1	0	-80.392%
2023-12-21	2.5500	2.5500	2.5500	2.5500	-3.774%	10	0	-80.392%
2023-12-18	2.5500	2.6500	2.5500	2.6500	+26.190%	5	0	-81.132%
2023-12-14	2.0000	2.1000	2.0000	2.1000	0.000%	3	0	-76.190%
2023-12-01	2.1000	2.1000	2.1000	2.1000	0.000%	1	0	-76.190%
2023-11-22	2.5500	2.5500	2.1000	2.1000	+5.000%	11	0	-76.190%
2023-11-07	2.0000	2.0000	2.0000	2.0000	-4.762%	1	0	-75.000%
2023-11-06	2.2000	2.2000	2.1000	2.1000	-12.500%	2	0	-76.190%
2023-11-02	2.4000	2.4000	2.4000	2.4000	-15.789%	2	0	-79.167%
2023-10-20	2.8500	2.8500	2.8500	2.8500	+23.913%	1	0	-82.456%
2023-10-18	2.3000	2.3000	2.3000	2.3000	-17.857%	1	0	-78.261%
2023-10-13	2.8000	2.8000	2.8000	2.8000	+40.000%	1	0	-82.143%
2023-10-06	2.0000	2.0000	2.0000	2.0000	-37.500%	1	0	-75.000%
2023-10-05	3.2000	3.2000	3.2000	3.2000	+30.612%	1	0	-84.375%
2023-10-04	2.4500	2.4500	2.4500	2.4500	-3.922%	7	0	-79.592%
2023-10-02	2.5500	2.5500	2.5500	2.5500	+10.870%	1	0	-80.392%
2023-09-21	2.3000	2.3000	2.3000	2.3000	+4.545%	1	0	-78.261%
2023-09-15	2.2000	2.2000	2.2000	2.2000	0.000%	1	0	-77.273%
2023-09-06	2.2000	2.2000	2.2000	2.2000	-22.807%	4	0	-77.273%
2023-08-29	2.8500	2.8500	2.8500	2.8500	-16.176%	1	0	-82.456%
2023-08-18	3.4000	3.4000	3.4000	3.4000	+36.000%	1	0	-85.294%
2023-08-14	2.4000	2.5000	2.4000	2.5000	-16.667%	2	0	-80.000%
2023-07-27	3.0000	3.0000	3.0000	3.0000	+15.385%	1	0	-83.333%
2023-07-20	2.6000	2.6000	2.6000	2.6000	-16.129%	1	0	-80.769%
2023-07-12	3.1000	3.1000	3.1000	3.1000	-3.125%	1	0	-83.871%
2023-07-11	3.2000	3.2000	3.2000	3.2000	-5.882%	1	0	-84.375%
2023-07-06	3.4000	3.4000	3.4000	3.4000	+11.111%	1	0	-85.294%
2023-07-05	3.0600	3.0600	3.0600	3.0600	+2.000%	1	0	-83.660%
2023-06-30	3.0000	3.0000	3.0000	3.0000	-3.226%	1	0	-83.333%
2023-06-29	3.1000	3.1000	3.1000	3.1000	0.000%	1	0	-83.871%
2023-06-28	2.8000	3.1000	2.8000	3.1000	-6.061%	3	0	-83.871%
2023-06-26	3.3000	3.3000	3.3000	3.3000	-26.667%	1	0	-84.848%
2023-06-20	4.5000	4.5000	4.5000	4.5000	0.000%	1	0	-88.889%

.dark-mode .C5QRKK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C5QRKK{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20281215P400SPX Dec 15 2028 400.00 Put (SPX281215P00400000)option OPRA

SPX20281215P400
SPX Dec 15 2028 400.00 Put (SPX281215P00400000)
option OPRA