Dark

SPX20281215P4400
SPX Dec 15 2028 4400.00 Put (SPX281215P04400000)
option OPRA

EOD

Jul 2, 2026

109.60-4.745%(-5.46)152

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	110.4000	110.4000	109.6000	109.6000	-4.745%	152	2,886	0.000%
2026-06-26	115.0600	115.0600	115.0600	115.0600	+0.489%	30	2,886	-4.745%
2026-06-23	114.7000	114.7000	114.5000	114.5000	+3.526%	2	2,871	-4.279%
2026-06-16	110.7000	110.7000	110.6000	110.6000	+2.077%	2	2,870	-0.904%
2026-06-15	108.3500	108.3500	108.3500	108.3500	-11.406%	1	2,881	+1.154%
2026-06-10	122.8000	122.8000	122.3000	122.3000	+6.255%	2	2,881	-10.384%
2026-06-08	115.7000	115.7000	115.1000	115.1000	+5.442%	2	2,880	-4.778%
2026-05-28	109.1600	109.1600	109.1600	109.1600	-6.939%	1	2,880	+0.403%
2026-05-18	116.7500	117.4000	116.7500	117.3000	-1.096%	9	2,880	-6.564%
2026-05-15	119.0000	119.0000	118.3000	118.6000	+2.065%	462	2,880	-7.589%
2026-05-14	117.0000	117.0000	116.2000	116.2000	-3.005%	3	3,129	-5.680%
2026-05-13	119.0000	119.8000	118.9000	119.8000	-2.212%	3	3,065	-8.514%
2026-05-12	122.5100	122.5100	122.5100	122.5100	+0.666%	63	3,065	-10.538%
2026-05-08	122.6000	122.6000	121.6000	121.7000	-1.934%	38	3,065	-9.942%
2026-05-07	124.6000	124.6000	124.1000	124.1000	-8.074%	5	3,047	-11.684%
2026-04-29	135.0000	135.0000	135.0000	135.0000	-2.358%	2	3,045	-18.815%
2026-04-22	138.2600	138.2600	138.2600	138.2600	+0.553%	1	3,044	-20.729%
2026-04-21	137.5000	137.5000	137.5000	137.5000	-2.205%	1	3,042	-20.291%
2026-04-20	140.0000	140.6000	140.0000	140.6000	-22.807%	225	3,042	-22.048%
2026-04-06	182.1400	182.1400	182.1400	182.1400	+2.039%	301	2,817	-39.827%
2026-03-31	178.5000	178.5000	178.5000	178.5000	-10.256%	2	2,523	-38.599%
2026-03-30	203.3000	203.8000	198.9000	198.9000	-1.094%	4	2,523	-44.897%
2026-03-27	202.7000	202.7000	201.1000	201.1000	+14.914%	2	2,523	-45.500%
2026-03-18	175.0000	175.0000	175.0000	175.0000	+6.061%	1	2,373	-37.371%
2026-03-10	165.0000	165.0000	165.0000	165.0000	-5.714%	7	2,284	-33.576%
2026-03-09	175.0000	175.0000	175.0000	175.0000	+6.061%	2	2,291	-37.371%
2026-03-05	165.0000	165.0000	165.0000	165.0000	+0.548%	1	2,289	-33.576%
2026-03-03	166.8000	166.8000	164.1000	164.1000	-0.672%	51	2,289	-33.211%
2026-02-19	165.2100	165.2100	165.2100	165.2100	+1.793%	3	2,297	-33.660%
2026-02-12	162.8000	162.8000	162.3000	162.3000	+4.656%	5	622	-32.471%
2026-02-03	155.0800	155.0800	155.0800	155.0800	+0.701%	10	617	-29.327%
2026-01-29	154.0000	154.0000	154.0000	154.0000	+3.914%	7	624	-28.831%
2026-01-23	148.2000	148.3000	148.1000	148.2000	-6.910%	6	617	-26.046%
2026-01-20	161.0900	161.0900	159.2000	159.2000	+10.709%	11	611	-31.156%
2026-01-12	143.8000	143.8000	143.8000	143.8000	-7.172%	1	610	-23.783%
2025-12-19	154.9100	154.9100	154.9100	154.9100	-2.443%	7	610	-29.249%
2025-12-12	158.7900	158.7900	158.7900	158.7900	-6.890%	1	519	-30.978%
2025-11-25	170.5400	170.5400	170.5400	170.5400	-11.293%	6	519	-35.734%
2025-11-20	192.2500	192.2500	192.2500	192.2500	+9.794%	7	519	-42.991%
2025-11-19	175.1000	175.1000	175.1000	175.1000	+2.476%	1	526	-37.407%
2025-11-17	170.8700	170.8700	170.8700	170.8700	+9.877%	7	525	-35.858%
2025-11-05	157.7000	157.7000	155.3400	155.5100	-5.408%	18	518	-29.522%
2025-11-04	164.4000	164.4000	164.4000	164.4000	+11.913%	6	536	-33.333%
2025-10-27	146.9000	146.9000	146.9000	146.9000	-13.108%	1	539	-25.391%
2025-10-16	169.0600	169.0600	169.0600	169.0600	+7.497%	93	539	-35.171%
2025-10-08	157.2700	157.2700	157.2700	157.2700	+1.060%	10	568	-30.311%
2025-09-24	155.6200	155.6200	155.6200	155.6200	+3.128%	10	578	-29.572%
2025-09-22	153.0000	153.0000	150.9000	150.9000	-12.420%	15	588	-27.369%
2025-07-18	172.3000	172.3000	172.3000	172.3000	-10.386%	1	603	-36.390%
2025-06-25	192.2700	192.2700	192.2700	192.2700	-5.999%	2	602	-42.997%
2025-06-23	204.5400	204.5400	204.5400	204.5400	+10.922%	1	604	-46.416%
2025-06-09	184.4000	184.4000	184.4000	184.4000	-28.333%	1	603	-40.564%
2025-05-07	257.3000	257.3000	257.3000	257.3000	-2.575%	4	555	-57.404%
2025-04-25	269.0000	269.0000	263.9000	264.1000	-21.933%	32	551	-58.501%
2025-04-21	338.3000	338.3000	338.3000	338.3000	+11.002%	2	541	-67.603%
2025-04-17	304.7400	304.8100	304.7400	304.7700	-7.026%	12	533	-64.038%
2025-04-16	311.3500	328.1000	311.3500	327.8000	+3.505%	23	533	-66.565%
2025-04-11	322.7000	324.4000	315.7000	316.7000	-8.203%	100	531	-65.393%
2025-04-10	308.6700	360.0000	308.6700	345.0000	+36.095%	17	531	-68.232%
2025-04-09	353.9800	353.9800	253.5000	253.5000	-9.464%	83	518	-56.765%
2025-04-04	321.2100	321.2100	280.0000	280.0000	+14.848%	8	435	-60.857%
2025-04-03	243.8000	243.8000	243.8000	243.8000	+18.985%	2	431	-55.045%
2025-03-26	204.9000	204.9000	204.9000	204.9000	-8.433%	11	429	-46.510%
2025-03-13	223.7700	223.7700	223.7700	223.7700	-4.539%	6	415	-51.021%
2025-03-12	234.4100	234.4100	234.4100	234.4100	+0.735%	10	415	-53.244%
2025-03-11	237.6100	251.6600	232.7000	232.7000	+2.647%	37	405	-52.901%
2025-03-10	253.0500	253.0500	226.7000	226.7000	+33.337%	13	372	-51.654%
2025-02-13	170.0200	170.0200	170.0200	170.0200	-2.327%	3	317	-35.537%
2024-12-12	174.0700	174.0700	174.0700	174.0700	+3.941%	1	317	-37.037%
2024-12-04	167.4700	167.4700	167.4700	167.4700	-0.310%	1	318	-34.555%
2024-12-02	167.9900	167.9900	167.9900	167.9900	-5.224%	15	317	-34.758%
2024-11-06	177.2500	177.2500	177.2500	177.2500	-15.523%	6	0	-38.166%
2024-11-04	211.3700	211.3700	209.8200	209.8200	-3.157%	18	0	-47.765%
2024-10-16	216.6600	216.6600	216.6600	216.6600	-6.370%	2	0	-49.414%
2024-08-19	231.3000	231.4000	231.3000	231.4000	-31.603%	6	0	-52.636%
2024-08-05	338.3200	338.3200	338.3200	338.3200	+37.803%	1	0	-67.605%
2024-06-05	245.5100	245.5100	245.5100	245.5100	-2.930%	6	0	-55.358%
2024-06-04	252.9200	252.9200	252.9200	252.9200	+1.877%	6	0	-56.666%
2024-05-28	248.2600	248.2600	248.2600	248.2600	-32.637%	4	0	-55.853%
2024-02-01	368.5400	368.5400	368.5400	368.5400	+3.870%	1	0	-70.261%
2024-01-31	354.8100	354.8100	354.8100	354.8100	+1.088%	2	0	-69.110%
2024-01-30	350.9900	350.9900	350.9900	350.9900	-1.219%	2	0	-68.774%
2024-01-25	352.4900	355.3200	352.4900	355.3200	-9.477%	102	0	-69.155%
2024-01-16	391.1200	392.5200	391.1200	392.5200	-6.827%	2	0	-72.078%
2023-12-06	421.2800	421.2800	421.2800	421.2800	+1.923%	3	0	-73.984%
2023-12-01	413.3300	413.3300	413.3300	413.3300	+4.050%	7	0	-73.484%
2023-11-21	397.2400	397.2400	397.2400	397.2400	-15.862%	1	0	-72.410%
2023-10-30	472.1300	472.1300	472.1300	472.1300	+2.883%	1	0	-76.786%
2023-10-25	458.9000	458.9000	458.9000	458.9000	-0.988%	1	0	-76.117%
2023-10-03	455.7400	463.4800	455.7400	463.4800	+7.287%	4	0	-76.353%
2023-09-14	431.5000	432.0000	431.5000	432.0000	-2.703%	20	0	-74.630%
2023-08-31	444.0000	444.0000	444.0000	444.0000	-4.756%	5	0	-75.315%
2023-08-22	466.1700	466.1700	466.1700	466.1700	-3.734%	2	0	-76.489%
2023-08-18	484.2500	484.2500	484.2500	484.2500	+3.109%	1	0	-77.367%
2023-08-16	469.6500	469.6500	469.6500	469.6500	+4.774%	2	0	-76.663%
2023-08-14	448.2500	448.2500	448.2500	448.2500	+0.152%	1	0	-75.549%
2023-08-03	447.5700	447.5700	447.5700	447.5700	-3.872%	1	0	-75.512%
2023-07-18	465.6000	465.6000	465.6000	465.6000	-0.195%	1	0	-76.460%
2023-07-17	466.5100	466.5100	466.5100	466.5100	-1.008%	1	0	-76.506%
2023-07-10	471.2600	471.2600	471.2600	471.2600	-2.281%	1	0	-76.743%
2023-06-29	482.2600	482.2600	482.2600	482.2600	0.000%	1	0	-77.274%

.dark-mode .BCvhZB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BCvhZB{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20281215P4400SPX Dec 15 2028 4400.00 Put (SPX281215P04400000)option OPRA

SPX20281215P4400
SPX Dec 15 2028 4400.00 Put (SPX281215P04400000)
option OPRA