Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

SPX20281215P4000
SPX Dec 15 2028 4000.00 Put (SPX281215P04000000)
option OPRA

EOD
Jul 1, 2026
80.60-10.444%(-9.40)1
OverviewHistorical
Date
(EDT)		OpenHighLowCloseChangeVolume
Open
Interest
Change
Since
2026-07-01		80.600080.600080.600080.6000-10.444%124,4000.000%
2026-06-23		90.000090.000090.000090.0000+4.834%124,401-10.444%
2026-06-22		85.850085.850085.850085.8500+1.634%124,400-6.115%
2026-06-15		84.440084.470084.410084.4700-7.074%524,400-4.582%
2026-06-11		95.700095.700090.900090.9000+1.000%424,400-11.331%
2026-06-09		92.000092.000090.000090.0000+5.263%224,400-10.444%
2026-06-03		85.200085.500085.200085.5000+2.273%24224,401-5.731%
2026-06-02		83.600083.600083.600083.6000+0.723%5024,161-3.589%
2026-05-29		82.510083.000082.510083.0000-2.180%10124,161-2.892%
2026-05-26		84.920084.920084.790084.8500-0.469%624,161-5.009%
2026-05-22		85.940085.940085.150085.2500-5.067%2024,161-5.455%
2026-05-19		90.800090.800089.800089.8000-0.167%224,170-10.245%
2026-05-14		91.540091.540089.950089.9500-3.071%424,172-10.395%
2026-05-13		92.600092.800092.600092.8000-2.151%524,172-13.147%
2026-05-12		94.640094.840094.640094.8400+2.154%524,172-15.015%
2026-05-11		92.840092.840092.840092.8400-3.241%124,172-13.184%
2026-05-06		96.510096.510095.950095.9500-3.081%724,170-15.998%
2026-05-01		97.940099.600097.900099.0000-1.000%524,167-18.586%
2026-04-30		101.0200101.0200100.0000100.0000-3.939%1424,167-19.400%
2026-04-29		103.9000104.3000103.9000104.1000-1.046%1724,164-22.574%
2026-04-28		104.6000105.2000104.5000105.2000+1.349%4024,175-23.384%
2026-04-27		103.1000103.8000103.1000103.8000+0.777%6824,191-22.351%
2026-04-24		103.0000103.0000103.0000103.0000-3.159%124,225-21.748%
2026-04-23		108.6000108.6000105.3700106.3600-0.728%25124,225-24.220%
2026-04-17		107.4100107.6000106.6500107.1400+0.318%3424,158-24.771%
2026-04-16		111.0700111.0700106.8000106.8000-3.261%1424,156-24.532%
2026-04-15		111.7000111.7500110.0000110.4000-2.473%2924,155-26.993%
2026-04-14		112.5600113.2000112.5000113.2000-2.498%924,162-28.799%
2026-04-13		116.3000116.3000116.1000116.1000-2.437%224,162-30.577%
2026-04-08		119.0000119.0000119.0000119.0000-7.587%124,163-32.269%
2026-04-06		128.7700128.7700128.7700128.7700-3.903%124,163-37.408%
2026-04-02		132.8000134.1000132.8000134.0000+1.592%1024,166-39.851%
2026-04-01		134.1600134.1600131.9000131.9000-7.827%2024,166-38.893%
2026-03-31		137.4000143.1000137.4000143.1000+6.791%824,175-43.676%
2026-03-18		135.0000135.0000134.0000134.0000+2.895%6724,175-39.851%
2026-03-17		130.2300130.2300130.2300130.2300+0.331%1024,198-38.109%
2026-03-11		130.2000130.2000129.8000129.8000+2.439%224,198-37.904%
2026-03-10		126.7100126.7100126.7100126.7100-6.892%124,199-36.390%
2026-03-06		136.0900136.0900136.0900136.0900+4.685%324,199-40.774%
2026-03-05		130.0000130.0000130.0000130.0000+7.216%124,199-38.000%
2026-02-25		121.8400121.8400121.2500121.2500-4.947%224,124-33.526%
2026-02-23		127.5600127.5600127.5600127.5600+3.313%57524,124-36.814%
2026-02-18		123.4700123.4700123.4700123.4700+75.035%124,299-34.721%
2026-02-17		70.540070.540070.540070.5400-45.738%124,299+14.261%
2026-02-13		129.2200131.3700129.2200130.0000+3.257%324,298-38.000%
2026-02-12		121.0000127.3400121.0000125.9000+5.976%924,298-35.981%
2026-02-11		118.7400118.8000118.7400118.8000-1.737%1224,298-32.155%
2026-02-10		120.9000120.9000120.9000120.9000+0.750%124,298-33.333%
2026-02-06		120.0000120.0000120.0000120.0000+3.199%724,298-32.833%
2026-02-02		116.4400116.4400116.2800116.2800+2.000%224,291-30.685%
2026-01-23		113.9000114.1000113.8000114.0000-6.157%824,290-29.298%
2026-01-21		121.4800121.4800121.4800121.4800+8.726%124,282-33.652%
2026-01-09		112.0500112.0500111.7300111.7300-2.919%224,282-27.862%
2025-12-31		115.0900115.0900115.0900115.0900+0.209%524,279-29.968%
2025-12-22		114.9500114.9500114.8500114.8500-2.982%224,279-29.822%
2025-12-19		118.3800118.3800118.3800118.3800-4.709%124,281-31.914%
2025-12-02		124.3400124.3400124.2300124.2300-4.062%324,280-35.120%
2025-11-25		129.4900129.4900129.4900129.4900-6.801%124,278-37.756%
2025-11-21		145.2900145.2900138.9400138.9400+2.448%224,278-41.989%
2025-11-18		135.6200135.6200135.6200135.6200+2.883%124,276-40.569%
2025-11-17		131.8200131.8200131.8200131.8200+7.188%724,276-38.856%
2025-11-11		122.9800122.9800122.9800122.9800+1.427%124,283-34.461%
2025-11-10		122.6100122.6100121.2500121.2500-9.623%324,283-33.526%
2025-11-07		134.1600134.1600134.1600134.1600+6.409%124,282-39.922%
2025-11-06		125.4700126.0800125.4700126.0800+8.465%17424,282-36.072%
2025-10-31		117.7000117.7000116.2400116.2400+0.554%224,033-30.661%
2025-10-27		115.6000115.6000115.6000115.6000-15.713%124,033-30.277%
2025-10-16		137.1500137.1500137.1500137.1500+14.368%324,033-41.232%
2025-10-06		119.7400119.9200119.7400119.9200+1.232%324,180-32.789%
2025-10-02		118.4600118.4600118.4600118.4600-0.579%124,180-31.960%
2025-10-01		119.3900119.3900119.1500119.1500-1.341%224,180-32.354%
2025-09-24		120.7700120.7700120.7700120.7700+3.933%124,178-33.262%
2025-09-22		116.2000116.2000116.2000116.2000-0.684%124,177-30.637%
2025-09-18		117.0000117.0000117.0000117.0000-4.200%124,176-31.111%
2025-08-28		122.1300122.1300122.1300122.1300-1.437%124,176-34.005%
2025-08-26		123.9100123.9100123.9100123.9100+1.350%224,175-34.953%
2025-08-25		121.7200122.3100121.7200122.2600-4.042%324,175-34.075%
2025-08-21		126.8500130.3000126.8500127.4100+3.484%1024,173-36.740%
2025-08-19		123.1200123.1200123.1200123.1200+0.613%124,165-34.535%
2025-08-15		122.3700122.3700122.3700122.3700+0.468%124,164-34.134%
2025-08-13		121.8000121.8000121.8000121.8000-5.662%124,163-33.826%
2025-08-06		129.1100129.1100129.1100129.1100-1.269%124,163-37.573%
2025-08-04		131.7000131.7000130.7700130.7700+5.972%224,163-38.365%
2025-07-25		123.4000123.4000123.4000123.4000-3.939%124,163-34.684%
2025-07-21		128.2300128.4600128.2300128.4600-1.032%324,163-37.257%
2025-07-18		131.7000131.7000129.8000129.8000-2.075%624,163-37.904%
2025-07-16		132.5500132.5500132.5500132.5500+2.332%124,161-39.193%
2025-07-15		129.5300129.5300129.5300129.5300-0.766%124,160-37.775%
2025-07-14		130.7800130.7800130.5300130.5300-3.803%224,161-38.252%
2025-07-07		136.3000136.3000135.6900135.6900-0.811%224,161-40.600%
2025-07-01		136.8000136.8000136.8000136.8000-3.315%124,160-41.082%
2025-06-26		141.4900141.4900141.4900141.4900-0.903%124,159-43.035%
2025-06-25		143.6600143.6600142.1700142.7800+0.373%424,159-43.550%
2025-06-24		142.2500142.2500142.2500142.2500-7.383%224,162-43.339%
2025-06-23		153.5900153.5900153.5900153.5900+1.233%124,160-47.523%
2025-06-20		148.6500152.1500148.6500151.7200+0.437%824,159-46.876%
2025-06-18		177.5900177.5900151.0600151.0600+0.922%224,155-46.644%
2025-06-17		149.6800149.6800149.6800149.6800+5.647%224,155-46.152%
2025-06-16		141.6800141.6800141.6800141.6800-1.693%224,153-43.111%
2025-06-12		143.9700144.1200143.9700144.1200-0.778%224,151-44.074%
2025-06-11		140.9300145.2500140.9300145.2500-1.898%324,151-44.509%
2025-06-03		148.0600148.0600148.0600148.0600-2.167%124,149-45.563%
2025-06-02		150.9900151.3400150.9900151.3400-0.237%424,148-46.742%
2025-05-30		156.5000156.5000151.7000151.7000+0.040%524,144-46.869%
2025-05-28		151.6400151.6400151.6400151.6400+3.332%124,144-46.848%
2025-05-19		146.7500146.7500146.7500146.7500+1.981%424,144-45.077%
2025-05-15		143.9000143.9000143.9000143.9000-20.056%224,144-43.989%
2025-05-09		180.0000180.0000180.0000180.0000-7.207%20024,142-55.222%
2025-05-07		197.0000197.0000193.9800193.9800-0.523%224,142-58.449%
2025-05-06		200.5000200.5000195.0000195.0000+0.067%424,142-58.667%
2025-04-25		194.8700194.8700194.8700194.8700-7.885%224,144-58.639%
2025-04-23		211.5500211.5500211.5500211.5500-9.093%224,144-61.900%
2025-04-22		232.7100232.7100232.7100232.7100-1.503%124,144-65.365%
2025-04-16		235.9600240.1500233.1600236.2600+1.091%1824,143-65.885%
2025-04-10		233.2000233.7100233.2000233.7100-8.578%224,134-65.513%
2025-04-07		301.7000301.7000255.6400255.6400+8.391%324,134-68.471%
2025-04-04		244.8400244.8400235.8000235.8500+22.462%12424,135-65.826%
2025-04-03		192.5900192.5900192.5900192.5900+17.835%1,25124,085-58.149%
2025-04-01		166.2000166.2000163.2800163.4400-2.540%30425,060-50.685%
2025-03-28		167.5000167.7000165.8400167.7000+11.060%2025,359-51.938%
2025-03-26		151.0000151.0000151.0000151.0000+2.373%1125,359-46.623%
2025-03-24		147.0000147.5000147.0000147.5000-3.865%11025,300-45.356%
2025-03-17		153.4300153.4300153.4300153.4300-10.285%10125,303-47.468%
2025-03-13		171.0200171.0200171.0200171.0200-1.775%625,303-52.871%
2025-03-12		174.1100174.1100174.1100174.1100-8.024%1025,303-53.707%
2025-03-11		176.6100189.3000176.6100189.3000+7.808%3425,303-57.422%
2025-03-10		177.1000192.2500172.0000175.5900+12.558%4225,333-54.098%
2025-03-06		156.0000156.0000156.0000156.0000-2.256%125,308-48.333%
2025-03-04		158.1000159.6000158.1000159.6000+8.402%325,308-49.499%
2025-03-03		148.6000148.6000147.2300147.2300+5.602%225,306-45.256%
2025-02-26		139.4200139.4200139.4200139.4200+7.329%224,556-42.189%
2025-02-21		129.9000129.9000129.9000129.9000+1.152%224,554-37.952%
2025-02-18		127.6500128.4200127.6300128.4200-6.365%524,554-37.237%
2025-02-03		137.1500137.1500137.1500137.1500+9.545%12524,554-41.232%
2025-01-23		129.7000129.7000125.2000125.2000-4.303%624,229-35.623%
2025-01-21		130.8300130.8300130.8300130.8300-8.645%126,228-38.393%
2025-01-13		143.2100143.2100143.2100143.2100-1.166%126,228-43.719%
2025-01-10		145.1800146.7000144.9000144.9000+7.869%826,227-44.375%
2025-01-07		134.5300134.5300134.3300134.3300-3.339%226,229-39.999%
2024-12-31		138.9700138.9700138.9700138.9700-1.670%45026,178-42.002%
2024-12-30		141.3300141.3300141.3300141.3300+5.478%226,178-42.970%
2024-12-27		133.9900133.9900133.9900133.9900+3.868%1,40026,176-39.846%
2024-12-24		129.0000129.0000129.0000129.0000+1.928%35025,376-37.519%
2024-12-16		126.5600126.5600126.5600126.5600+0.127%125,376-36.315%
2024-12-13		126.4000126.4000126.4000126.4000-1.634%225,376-36.234%
2024-12-12		129.3200129.3200128.5000128.5000+3.056%425,375-37.276%
2024-12-05		125.2300125.9000124.6900124.6900-0.851%4,00325,374-35.360%
2024-12-04		124.2200125.7600124.2200125.7600+1.264%3,45421,377-35.910%
2024-12-02		124.1900124.1900124.1900124.1900-5.343%1517,925-35.099%
2024-11-21		135.0000135.0000131.2000131.2000-2.454%4,8020-38.567%
2024-11-19		134.4000136.4000134.3400134.5000+6.114%80-40.074%
2024-11-14		126.7500126.7500126.7500126.7500-3.022%20-36.410%
2024-11-12		130.7000130.7000130.7000130.7000-3.542%120-38.332%
2024-11-07		128.0500135.5000128.0500135.5000+2.675%320-40.517%
2024-11-06		131.9700131.9700131.9700131.9700-15.186%20-38.926%
2024-11-05		155.6000155.6000155.6000155.6000-1.024%120-48.201%
2024-10-31		157.2100157.2100157.2100157.2100+4.237%80-48.731%
2024-10-25		150.8200150.8200150.8200150.8200-4.971%120-46.559%
2024-10-18		158.7100158.7100158.7100158.7100-1.128%8020-49.216%
2024-10-15		161.4200161.4200155.1000160.5200-5.063%6280-49.788%
2024-10-10		169.0800169.0800169.0800169.0800-2.705%200-52.330%
2024-10-08		175.7600175.7600173.7800173.7800+1.094%240-53.620%
2024-10-07		171.9000171.9000171.9000171.9000-8.999%40-53.112%
2024-10-01		182.8900188.9000182.8900188.9000+3.456%160-57.332%
2024-09-27		182.5900182.5900182.5900182.5900-1.303%140-55.857%
2024-09-26		185.0000185.0000185.0000185.0000+1.514%500-56.432%
2024-09-25		182.2400182.2400182.2400182.2400+0.936%220-55.773%
2024-09-23		181.3600181.3600180.5500180.5500-6.120%300-55.359%
2024-09-13		192.3200192.3200192.3200192.3200-6.062%340-58.091%
2024-09-10		204.7300204.7300204.7300204.7300+3.598%20-60.631%
2024-09-04		197.6200197.6200197.6200197.6200-32.250%20-59.215%
2024-08-05		256.4100291.6900256.4100291.6900+59.638%20-72.368%
2024-07-29		182.7200182.7200182.7200182.7200+2.067%20-55.889%
2024-07-26		188.9000188.9000179.0200179.0200+9.145%260-54.977%
2024-07-15		164.0200164.0200164.0200164.0200+0.012%40-50.860%
2024-07-12		164.0000164.0000164.0000164.0000-0.328%60-50.854%
2024-07-11		164.5000164.5400164.5000164.5400+0.698%100-51.015%
2024-07-09		163.4000163.4000163.4000163.4000-1.974%20-50.673%
2024-07-05		166.6900166.6900166.6900166.6900-5.133%20-51.647%
2024-06-20		175.7100175.7100175.7100175.7100+0.057%20-54.129%
2024-06-11		175.6100175.6100175.6100175.6100-5.096%20-54.103%
2024-06-05		185.0400185.0400185.0400185.0400-0.447%20-56.442%
2024-05-30		185.8700185.8700185.8700185.8700-1.853%1,5000-56.636%
2024-05-17		189.3800189.3800189.3800189.3800-4.834%2500-57.440%
2024-05-07		199.0000199.0000199.0000199.0000-16.973%80-59.497%
2024-04-19		239.6800239.6800239.6800239.6800+11.370%80-66.372%
2024-03-22		215.2100215.2100214.4400215.2100+4.077%3,4040-62.548%
2024-03-21		206.7800206.7800206.7800206.7800-3.315%1,8020-61.021%
2024-03-20		213.8700213.8700213.8700213.8700-9.165%20-62.314%
2024-03-05		235.4500235.4500235.4500235.4500+4.020%30-65.768%
2024-03-01		226.3500226.3500226.3500226.3500+0.137%40-64.391%
2024-02-29		225.1500226.0400225.1500226.0400-0.423%20-64.343%
2024-02-26		226.9600227.0000226.9600227.0000+0.230%5510-64.493%
2024-02-23		218.0000226.6400218.0000226.4800-5.978%60-64.412%
2024-02-15		240.8800240.8800240.8800240.8800-2.240%4000-66.539%
2024-02-12		246.4000246.4000246.4000246.4000-1.950%50-67.289%
2024-02-08		251.3000251.3000251.3000251.3000-0.593%8500-67.927%
2024-02-07		252.8000252.8000252.8000252.8000-1.676%1,0000-68.117%
2024-02-05		257.1100257.1100257.1100257.1100-9.627%20-68.652%
2024-02-01		284.5000284.5000284.5000284.5000-3.605%30-71.670%
2024-01-18		291.8600295.1400291.8600295.1400-0.907%110-72.691%
2024-01-17		297.8400297.8400297.8400297.8400+0.833%10-72.938%
2024-01-12		295.3800295.3800295.3800295.3800-0.044%1100-72.713%
2024-01-10		295.5100295.5100295.5100295.5100-0.216%130-72.725%
2024-01-09		296.1500296.1500296.1500296.1500-2.422%10-72.784%
2024-01-08		304.0000304.0000303.5000303.5000-1.528%20-73.443%
2024-01-05		308.2100308.2100308.2100308.2100-2.592%10-73.849%
2024-01-03		316.4100316.4100316.4100316.4100-0.110%30-74.527%
2024-01-02		315.8500316.7600315.8500316.7600+0.546%20-74.555%
2023-12-29		315.0400315.0400315.0400315.0400-1.550%10-74.416%
2023-12-21		320.0000320.0000320.0000320.0000+3.302%10-74.813%
2023-12-20		309.9600309.9600309.7700309.7700+0.958%3,1520-73.981%
2023-12-19		306.1500306.8300306.1500306.8300+0.600%2000-73.731%
2023-12-18		305.0000305.0000305.0000305.0000-1.409%2,1510-73.574%
2023-12-15		310.0600310.0600308.4700309.3600+1.423%30-73.946%
2023-12-13		306.0000306.0000305.0200305.0200+0.883%510-73.576%
2023-12-12		300.4500302.3500300.4500302.3500-5.962%7740-73.342%
2023-12-05		320.9100321.7200320.9100321.5200+1.426%40-74.932%
2023-12-04		317.0000317.0000317.0000317.0000+2.569%10-74.574%
2023-12-01		309.0600309.0600309.0600309.0600-1.886%2000-73.921%
2023-11-28		315.0000315.0000315.0000315.0000+5.351%10-74.413%
2023-11-27		297.2700299.0000296.0900299.0000-0.064%5030-73.043%
2023-11-21		299.3400299.3400299.1900299.1900+0.717%20-73.061%
2023-11-20		297.0600297.0600297.0600297.0600-0.788%10-72.867%
2023-11-16		310.2400310.2400299.4200299.4200+2.076%20-73.081%
2023-11-14		293.3300293.3300293.3300293.3300-6.675%10-72.522%
2023-11-06		314.3100314.3100314.3100314.3100-4.942%10-74.357%
2023-11-02		330.6500330.6500330.6500330.6500-3.544%10-75.624%
2023-11-01		342.8000342.8000342.8000342.8000-5.026%10-76.488%
2023-10-30		360.9400360.9400360.9400360.9400+3.451%10-77.669%
2023-10-24		348.9000348.9000348.9000348.9000+0.626%4500-76.899%
2023-10-23		343.7900346.7300343.7900346.7300+6.483%530-76.754%
2023-10-19		325.6200325.6200325.6200325.6200+3.335%10-75.247%
2023-10-17		315.1100315.1100315.1100315.1100-4.798%10-74.422%
2023-10-11		330.9900330.9900330.9900330.9900-2.193%10-75.649%
2023-10-10		338.4100338.4100338.4100338.4100-1.122%10-76.183%
2023-09-28		342.2500342.2500342.2500342.2500+1.468%10-76.450%
2023-09-22		340.2200340.2200337.3000337.3000-0.237%40-76.104%
2023-09-20		338.1000338.1000338.1000338.1000+1.270%170-76.161%
2023-09-19		340.7500340.7500333.8600333.8600-3.229%30-75.858%
2023-09-15		345.0000345.0000345.0000345.0000+4.208%10-76.638%
2023-09-12		338.9000338.9000331.0700331.0700-0.571%60-75.655%
2023-09-11		332.9700332.9700332.9700332.9700-1.389%30-75.794%
2023-09-08		337.3200337.6600331.7500337.6600-3.787%30-76.130%
2023-08-23		350.9500350.9500350.9500350.9500-2.776%10-77.034%
2023-08-21		360.8800360.9700360.8800360.9700-3.274%100-77.671%
2023-08-18		373.1900373.1900373.1900373.1900+3.480%10-78.402%
2023-08-10		373.0000373.0000360.6400360.6400-2.530%30-77.651%
2023-08-08		370.0000370.0000370.0000370.0000+6.469%10-78.216%
2023-08-04		347.5200347.5200347.5200347.5200+0.006%10-76.807%
2023-08-03		347.5000347.5000347.5000347.5000+1.206%1,5000-76.806%
2023-08-01		343.3600343.3600343.3600343.3600-0.395%10-76.526%
2023-07-31		341.7000344.7200341.7000344.7200+0.519%60-76.619%
2023-07-28		343.2100343.2100342.9400342.9400+0.146%20-76.497%
2023-07-27		342.4400342.4400342.4400342.4400-4.314%10-76.463%
2023-07-18		360.0800360.0800357.8800357.8800-0.498%30-77.478%
2023-07-17		359.6700359.6700359.6700359.6700-0.980%10-77.591%
2023-07-12		368.6900368.6900363.2300363.2300+0.080%30-77.810%
2023-07-10		362.9400362.9400362.9400362.9400-1.634%10-77.792%
2023-07-03		368.9700368.9700368.9700368.9700-7.656%10-78.155%
2023-06-27		399.5600399.5600399.5600399.5600-0.585%10-79.828%
2023-06-26		402.9000402.9000401.9100401.9100+1.894%30-79.946%
2023-06-23		394.7200394.7200394.4400394.44000.000%30-79.566%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC