Dark

SPX20281215P5000
SPX Dec 15 2028 5000.00 Put (SPX281215P05000000)
option OPRA

EOD

Jul 7, 2026

155.30-2.235%(-3.55)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	155.6000	155.6000	155.3000	155.3000	-2.235%	2	26,933	0.000%
2026-07-02	155.4300	158.8500	155.4300	158.8500	+0.953%	5	26,933	-2.235%
2026-07-01	157.3500	157.3500	157.3500	157.3500	+1.066%	1	26,933	-1.303%
2026-06-30	155.6900	155.6900	155.6900	155.6900	-1.952%	2	26,932	-0.250%
2026-06-29	158.7900	158.7900	158.7900	158.7900	-4.956%	1	26,932	-2.198%
2026-06-26	167.0700	167.0700	167.0700	167.0700	+1.255%	1	26,932	-7.045%
2026-06-23	165.0000	165.0000	165.0000	165.0000	+3.054%	1	26,932	-5.879%
2026-06-22	159.9500	160.7200	159.9500	160.1100	-0.738%	5	26,932	-3.004%
2026-06-18	160.5700	161.3000	160.5700	161.3000	+2.024%	2	26,968	-3.720%
2026-06-15	158.5700	158.9600	157.7000	158.1000	-6.483%	20	26,968	-1.771%
2026-06-12	168.4800	169.0600	167.1600	169.0600	-1.641%	10	26,968	-8.139%
2026-06-11	181.7100	181.7100	171.8800	171.8800	-4.580%	3	26,968	-9.646%
2026-06-10	178.1400	180.1300	178.1400	180.1300	+5.710%	26	26,967	-13.784%
2026-06-09	180.2000	184.1500	170.2000	170.4000	-1.406%	34	26,993	-8.862%
2026-06-05	161.5000	172.8300	161.5000	172.8300	+10.611%	2	27,008	-10.143%
2026-06-04	161.3100	161.3100	156.2500	156.2500	-0.452%	2	27,007	-0.608%
2026-06-02	157.2300	157.2300	156.6500	156.9600	+1.108%	4	27,007	-1.058%
2026-06-01	155.2400	155.2400	155.2400	155.2400	-0.116%	1	27,009	+0.039%
2026-05-29	155.4500	155.6600	155.4200	155.4200	-1.195%	86	27,009	-0.077%
2026-05-28	158.0000	158.0000	157.2500	157.3000	-1.687%	23	26,937	-1.271%
2026-05-26	158.5000	160.2000	158.5000	160.0000	-0.094%	3	26,937	-2.937%
2026-05-22	161.8800	161.8800	159.7600	160.1500	-2.508%	24	26,937	-3.028%
2026-05-21	166.5500	166.7600	164.2700	164.2700	-1.870%	24	26,940	-5.461%
2026-05-20	169.0500	169.0500	166.6700	167.4000	-1.005%	15	26,940	-7.228%
2026-05-19	168.6000	169.1600	168.6000	169.1000	-0.318%	8	26,925	-8.161%
2026-05-18	169.6400	169.6400	169.6400	169.6400	-1.372%	1	26,925	-8.453%
2026-05-15	174.5300	174.5300	172.0000	172.0000	+0.720%	8	26,925	-9.709%
2026-05-14	170.7700	170.7700	170.7700	170.7700	-4.384%	1	26,927	-9.059%
2026-05-12	176.9700	178.6000	176.9700	178.6000	+2.063%	8	26,928	-13.046%
2026-05-11	174.9900	174.9900	174.9900	174.9900	-1.834%	1	26,928	-11.252%
2026-05-08	177.8300	178.2600	177.8300	178.2600	-2.093%	17	26,922	-12.880%
2026-05-07	181.5000	182.0700	181.0300	182.0700	-0.345%	13	26,935	-14.703%
2026-05-06	182.7000	182.7000	182.7000	182.7000	-1.801%	1	26,932	-14.997%
2026-05-05	186.0500	186.0500	186.0500	186.0500	-1.457%	1	26,932	-16.528%
2026-05-04	188.8000	188.8000	188.8000	188.8000	+0.532%	1	26,931	-17.744%
2026-04-30	187.8000	187.8000	187.8000	187.8000	+15.144%	2	26,933	-17.306%
2026-04-29	197.4500	198.1500	163.1000	163.1000	-15.971%	14	26,933	-4.782%
2026-04-28	197.8000	197.9000	193.9000	194.1000	+0.674%	9	26,930	-19.990%
2026-04-27	196.4500	196.4500	192.6000	192.8000	-0.976%	13	26,927	-19.450%
2026-04-24	198.5400	199.3400	194.0000	194.7000	-3.322%	10	26,925	-20.236%
2026-04-23	201.9000	204.6000	196.3000	201.3900	-0.450%	14	26,919	-22.886%
2026-04-21	201.7000	205.7800	199.7600	202.3000	-0.143%	15	26,918	-23.233%
2026-04-17	200.9500	202.8600	198.8500	202.5900	-2.178%	14	26,918	-23.343%
2026-04-15	214.7000	214.7000	207.1000	207.1000	-2.692%	43	26,910	-25.012%
2026-04-14	212.7300	212.8300	212.7300	212.8300	-3.030%	40	26,910	-27.031%
2026-04-13	219.4800	219.4800	219.4800	219.4800	-4.839%	1	26,870	-29.242%
2026-04-09	230.6400	230.6400	230.6400	230.6400	-0.449%	1	26,870	-32.666%
2026-04-08	227.5300	232.8800	227.2500	231.6800	-9.659%	8	26,870	-32.968%
2026-04-07	258.3100	259.1800	255.8000	256.4500	+2.029%	72	26,866	-39.442%
2026-04-06	251.0800	251.4800	248.9700	251.3500	-2.290%	10	26,869	-38.214%
2026-04-02	272.2000	272.2000	257.2400	257.2400	-5.134%	28	26,846	-39.628%
2026-03-31	284.1200	284.1200	271.1600	271.1600	-9.405%	2	26,846	-42.728%
2026-03-30	294.2100	299.3100	293.8400	299.3100	+1.118%	22	26,846	-48.114%
2026-03-27	296.0000	296.0000	296.0000	296.0000	+13.327%	1	26,843	-47.534%
2026-03-25	262.4400	262.4400	261.1900	261.1900	-1.319%	152	26,843	-40.541%
2026-03-24	265.4600	265.4600	264.5100	264.6800	+1.761%	42	26,804	-41.325%
2026-03-23	265.0000	265.0000	252.0000	260.1000	-6.304%	29	26,801	-40.292%
2026-03-20	266.2400	277.6000	266.0600	277.6000	+6.712%	24	26,788	-44.056%
2026-03-19	266.5000	267.5600	260.1400	260.1400	-0.295%	44	26,780	-40.301%
2026-03-18	258.0000	260.9100	256.5000	260.9100	+3.564%	23	26,757	-40.478%
2026-03-16	254.1400	254.1500	251.9300	251.9300	-4.698%	204	26,712	-38.356%
2026-03-13	263.9600	264.3500	263.9600	264.3500	+6.920%	30	26,534	-41.252%
2026-03-11	244.9800	249.9400	244.5200	247.2400	+0.980%	19	26,422	-37.187%
2026-03-10	244.8400	244.8400	244.8400	244.8400	-4.761%	11	26,415	-36.571%
2026-03-09	257.6300	257.8500	257.0800	257.0800	-0.229%	8	26,405	-39.591%
2026-03-06	258.2900	258.2900	251.4900	257.6700	+6.471%	4	26,399	-39.729%
2026-03-05	235.2100	242.0100	235.2100	242.0100	-0.685%	5	26,397	-35.829%
2026-03-03	256.0000	266.2100	243.6800	243.6800	+2.048%	56	26,396	-36.269%
2026-03-02	243.8200	243.8200	238.7900	238.7900	-1.237%	7	26,384	-34.964%
2026-02-27	242.8200	242.8200	241.7800	241.7800	+3.840%	2	26,381	-35.768%
2026-02-26	232.8400	232.8400	232.8400	232.8400	+2.433%	1	26,379	-33.302%
2026-02-25	227.3100	227.3100	227.3100	227.3100	-6.132%	2	26,378	-31.679%
2026-02-23	242.7700	242.7700	242.1600	242.1600	-0.218%	8	26,378	-35.869%
2026-02-19	241.5500	242.6900	240.9300	242.6900	+2.202%	4	26,372	-36.009%
2026-02-18	237.8400	237.8400	237.2500	237.4600	-1.526%	3	26,376	-34.600%
2026-02-17	241.8600	241.8600	241.1400	241.1400	-2.047%	2	26,377	-35.598%
2026-02-13	245.5500	246.4800	241.0600	246.1800	+3.394%	5	26,373	-36.916%
2026-02-12	235.2700	238.1000	235.2700	238.1000	+6.181%	7	26,373	-34.775%
2026-02-11	222.4700	224.2400	222.4700	224.2400	-1.507%	2	26,371	-30.744%
2026-02-10	225.9100	227.6700	225.9100	227.6700	+2.099%	4	26,372	-31.787%
2026-02-09	222.9900	222.9900	222.9900	222.9900	-1.982%	1	26,370	-30.356%
2026-02-06	228.9700	228.9900	227.5000	227.5000	-6.907%	24	26,369	-31.736%
2026-02-05	240.4400	244.3800	238.3500	244.3800	+5.898%	13	26,373	-36.451%
2026-02-04	234.8800	234.8800	230.7700	230.7700	-1.152%	7	26,361	-32.704%
2026-02-03	233.4600	233.4600	233.4600	233.4600	+7.028%	1	26,355	-33.479%
2026-02-02	222.3100	222.3100	218.1300	218.1300	-7.084%	4	26,354	-28.804%
2026-01-29	225.7800	234.7600	225.7800	234.7600	+5.853%	2	26,354	-33.847%
2026-01-28	221.7800	221.7800	221.7800	221.7800	+1.725%	1	26,353	-29.976%
2026-01-27	213.6000	218.0200	213.6000	218.0200	+0.940%	29	26,352	-28.768%
2026-01-26	215.9600	216.2000	215.9600	215.9900	-0.051%	6	26,354	-28.099%
2026-01-23	216.1000	216.4000	215.9000	216.1000	-4.096%	12	26,350	-28.135%
2026-01-21	225.3300	225.3300	225.3300	225.3300	-4.675%	7	26,338	-31.079%
2026-01-20	231.4100	236.3800	231.4100	236.3800	+9.223%	3	26,331	-34.301%
2026-01-16	216.1800	216.4200	215.1700	216.4200	+0.446%	8	26,325	-28.241%
2026-01-15	215.4600	215.4600	215.4600	215.4600	-2.736%	23	26,325	-27.922%
2026-01-14	222.3800	224.9000	221.5200	221.5200	+4.010%	4	26,314	-29.893%
2026-01-13	210.4200	213.6500	210.4000	212.9800	+1.380%	5	26,314	-27.082%
2026-01-12	210.4900	210.9400	210.0800	210.0800	-0.109%	8	26,312	-26.076%
2026-01-09	214.7000	214.7000	210.3100	210.3100	-2.481%	8	26,308	-26.157%
2026-01-07	218.0700	218.0700	215.1500	215.6600	-0.755%	6	26,310	-27.989%
2026-01-06	217.8500	218.4600	217.3000	217.3000	-0.522%	3	26,307	-28.532%
2026-01-05	217.9600	218.4400	217.9600	218.4400	-0.745%	2	26,303	-28.905%
2025-12-31	220.0800	220.0800	220.0800	220.0800	+0.608%	1	26,303	-29.435%
2025-12-30	217.7200	218.7500	217.5900	218.7500	-0.196%	5	26,303	-29.006%
2025-12-29	216.7000	219.1800	216.7000	219.1800	+1.712%	3	26,300	-29.145%
2025-12-24	215.4900	215.4900	215.4900	215.4900	-2.072%	2	26,298	-27.932%
2025-12-22	219.8200	220.0500	219.8200	220.0500	-2.903%	17	26,298	-29.425%
2025-12-19	228.1600	228.1600	226.6300	226.6300	-4.266%	5	26,282	-31.474%
2025-12-18	239.8700	239.8700	236.7300	236.7300	-0.692%	2	26,278	-34.398%
2025-12-17	236.1000	238.3800	235.5000	238.3800	+1.512%	23	26,276	-34.852%
2025-12-15	231.8200	237.0000	231.8200	234.8300	+0.937%	304	26,272	-33.867%
2025-12-12	234.8900	234.8900	232.6500	232.6500	+2.039%	6	26,120	-33.247%
2025-12-05	227.9500	228.0000	227.9500	228.0000	-1.448%	44	26,114	-31.886%
2025-12-04	231.3500	231.3500	231.3500	231.3500	+1.026%	53	26,070	-32.872%
2025-12-03	229.0000	229.0000	229.0000	229.0000	-2.855%	10	26,017	-32.183%
2025-12-02	235.7300	235.7300	235.7300	235.7300	+1.959%	6	26,027	-34.120%
2025-12-01	231.2000	231.2000	231.2000	231.2000	-2.636%	21	26,027	-32.829%
2025-11-26	237.1800	237.4600	237.1800	237.4600	-9.401%	17	25,991	-34.600%
2025-11-25	262.1000	262.1000	262.1000	262.1000	+2.788%	1	25,991	-40.748%
2025-11-24	254.9200	254.9900	254.9200	254.9900	-10.746%	8	25,990	-39.096%
2025-11-21	285.6900	285.6900	285.6900	285.6900	+9.104%	1	25,982	-45.640%
2025-11-19	256.9000	262.2100	253.6100	261.8500	+1.210%	2,144	25,981	-40.691%
2025-11-18	258.7200	258.7200	258.7200	258.7200	+5.338%	1	23,944	-39.974%
2025-11-17	245.7000	245.9200	245.6100	245.6100	+1.349%	6	23,943	-36.770%
2025-11-14	252.0300	252.0300	242.3400	242.3400	+2.452%	6	23,941	-35.916%
2025-11-13	237.7300	237.7300	236.5400	236.5400	+0.982%	7	23,936	-34.345%
2025-11-12	234.2400	234.2400	234.2400	234.2400	+1.249%	1	23,942	-33.700%
2025-11-11	231.3500	231.3500	231.3500	231.3500	+1.070%	1	23,941	-32.872%
2025-11-10	231.6100	231.6100	228.9000	228.9000	-10.168%	2	23,941	-32.154%
2025-11-07	254.8100	254.8100	254.8100	254.8100	+5.866%	1	23,941	-39.053%
2025-11-06	240.7200	240.7200	240.6900	240.6900	+4.380%	2	23,941	-35.477%
2025-11-05	230.5900	230.5900	230.5900	230.5900	+4.203%	1	23,939	-32.651%
2025-10-31	221.2900	221.2900	221.2900	221.2900	+0.504%	400	23,888	-29.821%
2025-10-30	220.1800	220.1800	220.1800	220.1800	+1.409%	2	24,188	-29.467%
2025-10-27	217.1200	217.1200	217.1200	217.1200	-6.935%	1	24,185	-28.473%
2025-10-21	233.7100	233.7100	232.4000	233.3000	-0.363%	6	24,185	-33.433%
2025-10-20	234.3300	234.3300	234.1500	234.1500	-10.769%	102	24,183	-33.675%
2025-10-16	262.4100	262.4100	262.4100	262.4100	+2.950%	703	24,038	-40.818%
2025-10-14	254.8900	254.8900	254.8900	254.8900	+1.477%	2	24,383	-39.072%
2025-10-10	251.1800	251.1800	251.1800	251.1800	+10.046%	1	24,385	-38.172%
2025-10-08	229.0000	229.5100	228.2500	228.2500	-2.411%	50	24,384	-31.961%
2025-10-07	233.2900	233.8900	233.2900	233.8900	+1.251%	2	24,335	-33.601%
2025-10-06	231.0000	231.0000	231.0000	231.0000	+0.126%	1	24,335	-32.771%
2025-10-03	230.7100	230.7100	230.7100	230.7100	+0.313%	1	24,334	-32.686%
2025-10-02	229.9900	229.9900	229.9900	229.9900	+1.224%	2	24,333	-32.475%
2025-10-01	229.2000	229.4100	227.2100	227.2100	-0.079%	22	24,335	-31.649%
2025-09-30	229.7900	230.5800	227.3900	227.3900	-0.250%	5	24,352	-31.703%
2025-09-29	223.3100	227.9600	223.3100	227.9600	-3.054%	6	24,354	-31.874%
2025-09-25	235.1400	235.1400	235.1400	235.1400	+2.057%	5	24,354	-33.954%
2025-09-23	223.7000	230.4000	223.7000	230.4000	+3.854%	26	24,349	-32.595%
2025-09-22	221.8500	221.8500	221.8500	221.8500	-0.645%	2,805	24,350	-29.998%
2025-09-19	223.2900	223.2900	223.2900	223.2900	-0.036%	1	23,865	-30.449%
2025-09-18	223.3700	223.3700	223.3700	223.3700	-2.352%	1	23,865	-30.474%
2025-09-17	231.3000	231.3000	228.7500	228.7500	-1.992%	39	23,865	-32.109%
2025-09-16	233.4000	233.4000	233.4000	233.4000	+1.008%	2,551	23,848	-33.462%
2025-09-11	232.6800	234.4200	231.0700	231.0700	-2.337%	4	24,040	-32.791%
2025-09-10	236.6000	236.6000	236.6000	236.6000	-0.379%	1	24,039	-34.362%
2025-09-09	238.5400	238.5400	237.5000	237.5000	-2.147%	4	24,040	-34.611%
2025-09-08	240.2000	242.7100	240.2000	242.7100	-1.253%	13	24,038	-36.014%
2025-09-05	245.8100	249.8000	245.7900	245.7900	-2.630%	5	24,027	-36.816%
2025-09-02	253.7400	253.7400	252.4300	252.4300	+4.830%	153	23,979	-38.478%
2025-08-29	240.8000	240.8000	240.8000	240.8000	+1.198%	3	23,926	-35.507%
2025-08-28	237.3200	237.9500	237.3200	237.9500	-1.343%	2	23,926	-34.734%
2025-08-26	241.2800	241.4800	241.1900	241.1900	+1.434%	14	23,926	-35.611%
2025-08-25	237.9200	237.9200	237.7800	237.7800	-0.925%	2	23,915	-34.688%
2025-08-22	237.2400	240.0000	237.2400	240.0000	-3.479%	15	23,410	-35.292%
2025-08-21	248.6500	248.6500	248.6500	248.6500	-1.365%	2,200	25,147	-37.543%
2025-08-20	254.7800	254.7800	252.0900	252.0900	+5.038%	3	25,351	-38.395%
2025-08-19	240.0000	240.0000	240.0000	240.0000	-2.716%	1	25,351	-35.292%
2025-08-18	246.7000	246.7000	246.7000	246.7000	+3.503%	1	25,350	-37.049%
2025-08-15	238.3400	238.3500	238.3400	238.3500	-1.715%	10	25,350	-34.844%
2025-08-13	242.5100	242.5100	242.5100	242.5100	-1.611%	1	25,350	-35.961%
2025-08-11	246.1300	246.5300	246.0300	246.4800	-3.929%	11	25,350	-36.993%
2025-08-07	256.7000	256.7000	256.5600	256.5600	+1.387%	2	25,342	-39.468%
2025-08-06	253.0500	253.0500	253.0500	253.0500	-2.752%	151	25,341	-38.629%
2025-08-04	260.2100	260.2100	260.2100	260.2100	+7.747%	1	25,290	-40.317%
2025-07-31	241.5000	241.5000	241.5000	241.5000	-1.713%	6	25,475	-35.694%
2025-07-30	245.7100	245.7100	245.7100	245.7100	+1.592%	1	25,475	-36.795%
2025-07-25	241.8600	241.8600	241.8600	241.8600	-2.362%	1	25,475	-35.789%
2025-07-23	248.0200	248.0200	247.7100	247.7100	-1.831%	2	25,475	-37.306%
2025-07-21	255.8000	255.8000	252.2400	252.3300	-2.171%	1,008	25,226	-38.454%
2025-07-17	257.9300	257.9300	257.9300	257.9300	-5.162%	1	25,200	-39.790%
2025-07-16	271.9700	271.9700	271.9700	271.9700	+5.591%	1	25,200	-42.898%
2025-07-15	255.5800	257.8000	255.5800	257.5700	-0.306%	3	25,200	-39.706%
2025-07-14	258.3600	258.3600	258.3600	258.3600	-0.297%	100	25,200	-39.890%
2025-07-09	263.9000	263.9000	259.1300	259.1300	-3.951%	2	24,475	-40.069%
2025-07-02	270.0200	270.0200	269.7900	269.7900	-0.446%	2	24,474	-42.437%
2025-07-01	276.3100	276.7600	270.7700	271.0000	-3.860%	6	24,473	-42.694%
2025-06-26	281.8800	281.8800	281.8800	281.8800	-1.264%	1	24,471	-44.906%
2025-06-25	286.0200	286.0200	285.4900	285.4900	+0.454%	12	24,461	-45.602%
2025-06-24	284.2000	284.2000	284.2000	284.2000	-8.002%	12	24,459	-45.355%
2025-06-23	305.2400	308.9200	305.2400	308.9200	+1.518%	5	24,467	-49.728%
2025-06-20	299.1100	305.6000	299.1100	304.3000	+0.868%	44	24,464	-48.965%
2025-06-18	301.9100	301.9100	301.6800	301.6800	+0.714%	2	24,461	-48.522%
2025-06-17	299.5400	299.5400	299.5400	299.5400	+3.910%	2	24,461	-48.154%
2025-06-16	287.0000	288.2700	285.4000	288.2700	-0.291%	4	24,459	-46.127%
2025-06-12	288.8700	289.1100	288.8700	289.1100	+2.177%	2	24,458	-46.283%
2025-06-11	282.6400	282.9500	282.6400	282.9500	-0.380%	22	24,460	-45.114%
2025-06-10	287.5500	287.5500	284.0300	284.0300	-1.173%	4	24,480	-45.323%
2025-06-09	287.4000	287.4000	287.4000	287.4000	+0.199%	2	24,480	-45.964%
2025-06-06	286.8300	286.8300	286.8300	286.8300	-5.340%	2	24,482	-45.856%
2025-06-05	303.0100	303.0100	303.0100	303.0100	+0.132%	1	24,481	-48.748%
2025-06-04	304.6000	304.6000	302.2600	302.6100	+0.836%	3	24,483	-48.680%
2025-06-03	303.0300	304.9000	300.1000	300.1000	-1.838%	4	24,483	-48.251%
2025-06-02	308.4900	308.4900	305.0700	305.7200	-2.847%	5	24,482	-49.202%
2025-05-30	312.9200	315.6700	312.4700	314.6800	+0.566%	15	24,479	-50.648%
2025-05-29	310.6200	313.5000	310.6200	312.9100	-0.903%	8	24,476	-50.369%
2025-05-22	315.7600	315.7600	315.7600	315.7600	+4.380%	1	24,470	-50.817%
2025-05-20	302.3800	303.2400	302.3800	302.5100	+1.181%	5	24,471	-48.663%
2025-05-16	298.9800	298.9800	298.9800	298.9800	-1.903%	2	24,470	-48.057%
2025-05-15	307.1000	307.1000	304.7700	304.7800	+0.458%	3	24,471	-49.045%
2025-05-14	303.3900	303.3900	303.3900	303.3900	-18.640%	1,001	24,471	-48.812%
2025-05-09	378.2500	378.2500	372.9000	372.9000	+0.789%	4	24,471	-58.353%
2025-05-08	366.5100	369.9800	366.5000	369.9800	-6.318%	8	24,470	-58.025%
2025-05-07	396.6400	396.6400	394.9300	394.9300	+7.039%	2	24,470	-60.677%
2025-05-02	366.7000	370.8100	366.7000	368.9600	-13.063%	36	24,456	-57.909%
2025-04-30	420.2900	434.0000	420.2900	424.4000	+8.941%	23	24,458	-63.407%
2025-04-29	389.5700	389.5700	389.5700	389.5700	-0.544%	40	24,456	-60.136%
2025-04-25	392.0000	393.0000	391.5000	391.7000	-3.152%	100	24,496	-60.352%
2025-04-24	415.9000	415.9000	404.4500	404.4500	-3.730%	3	24,469	-61.602%
2025-04-23	420.3900	420.3900	420.1200	420.1200	-18.974%	2	24,469	-63.034%
2025-04-21	521.4000	521.4000	518.5000	518.5000	+12.055%	4	24,469	-70.048%
2025-04-17	457.0700	462.7800	457.0700	462.7200	+3.392%	4	24,469	-66.438%
2025-04-16	451.6500	451.9200	444.3800	447.5400	+5.304%	62	24,469	-65.299%
2025-04-15	425.0000	425.0000	425.0000	425.0000	-1.229%	2	24,500	-63.459%
2025-04-14	416.3000	430.2900	416.3000	430.2900	-12.311%	2	24,502	-63.908%
2025-04-10	453.5800	490.7000	453.5800	490.7000	-11.589%	10	24,502	-68.351%
2025-04-09	534.6800	555.0200	534.6800	555.0200	-0.997%	2	24,501	-72.019%
2025-04-08	438.6000	560.6100	438.6000	560.6100	+9.094%	4	24,501	-72.298%
2025-04-07	500.0000	544.3100	500.0000	513.8800	+22.885%	258	24,501	-69.779%
2025-04-03	400.5300	418.1800	395.9100	418.1800	+16.413%	1,394	24,349	-62.863%
2025-03-31	359.2200	359.2200	359.2200	359.2200	+2.037%	1,653	25,459	-56.767%
2025-03-28	352.1400	352.1400	352.0500	352.0500	+16.200%	54	24,356	-55.887%
2025-03-25	303.1300	303.1300	302.9700	302.9700	-12.739%	30	24,281	-48.741%
2025-03-21	347.7700	347.7700	347.2000	347.2000	+0.684%	4	24,289	-55.271%
2025-03-18	344.8400	344.8400	344.8400	344.8400	-2.571%	1	23,939	-54.965%
2025-03-13	353.9400	353.9400	353.9400	353.9400	+0.175%	1	23,863	-56.123%
2025-03-12	354.8000	354.9000	351.0000	353.3200	-3.551%	27	23,863	-56.046%
2025-03-10	360.3800	366.3300	360.3800	366.3300	+11.611%	3	23,888	-57.607%
2025-03-04	328.2200	328.2200	328.2200	328.2200	+6.451%	1	23,057	-52.684%
2025-02-28	308.3300	308.3300	308.3300	308.3300	+3.990%	2	23,057	-49.632%
2025-02-26	296.5000	296.5000	296.5000	296.5000	+1.329%	2	23,056	-47.622%
2025-02-25	292.6100	292.6100	292.6100	292.6100	+7.895%	2	23,057	-46.926%
2025-02-24	271.2000	271.2000	271.2000	271.2000	+1.729%	2	23,057	-42.736%
2025-02-21	266.5900	266.5900	266.5900	266.5900	+1.531%	2	23,058	-41.746%
2025-02-20	262.5700	262.5700	262.5700	262.5700	+1.902%	1	23,058	-40.854%
2025-02-18	264.8000	264.8000	255.6600	257.6700	-1.495%	7	23,058	-39.729%
2025-02-14	256.8300	261.5800	256.8300	261.5800	-2.693%	204	22,984	-40.630%
2025-02-12	268.8200	268.8200	268.8200	268.8200	-2.247%	1	22,984	-42.229%
2025-02-05	275.0000	275.0000	275.0000	275.0000	-0.675%	1	22,985	-43.527%
2025-02-03	276.8700	276.8700	276.8700	276.8700	+2.987%	125	22,984	-43.909%
2025-01-29	269.9400	269.9400	268.8400	268.8400	+0.516%	2	22,714	-42.233%
2025-01-28	267.4500	267.4600	267.4500	267.4600	-6.065%	2	22,714	-41.935%
2025-01-27	285.3700	285.3700	284.7300	284.7300	+9.335%	2	22,716	-45.457%
2025-01-23	260.2700	260.8600	260.2700	260.4200	-0.004%	803	22,718	-40.366%
2025-01-22	260.4300	260.4300	260.4300	260.4300	-1.780%	1	23,118	-40.368%
2025-01-21	270.0100	270.0100	265.1500	265.1500	-1.887%	2	25,116	-41.429%
2025-01-17	270.2500	270.2500	270.2500	270.2500	-2.774%	4,002	25,116	-42.535%
2025-01-16	277.9600	277.9600	277.9600	277.9600	-6.082%	1	25,116	-44.129%
2025-01-10	296.6600	301.2200	295.9600	295.9600	+8.133%	8	25,117	-47.527%
2025-01-07	274.1500	274.1500	273.7000	273.7000	+1.138%	2	25,119	-43.259%
2025-01-06	270.6200	270.6200	270.6200	270.6200	-5.589%	1	25,119	-42.613%
2024-12-30	286.6400	286.6400	286.6400	286.6400	+5.869%	2	25,119	-45.821%
2024-12-27	271.5000	274.4600	270.7500	270.7500	+5.105%	1,404	25,117	-42.641%
2024-12-26	257.6000	257.6000	257.6000	257.6000	-1.340%	1	24,855	-39.713%
2024-12-24	261.1000	261.1000	261.1000	261.1000	-11.248%	350	25,204	-40.521%
2024-12-19	294.1900	294.1900	294.1900	294.1900	+15.111%	2	25,204	-47.211%
2024-12-16	256.9500	256.9500	255.5700	255.5700	-1.889%	4	25,206	-39.234%
2024-12-12	262.2400	262.2400	260.4600	260.4900	+1.453%	6	25,207	-40.382%
2024-12-05	255.6400	256.7600	255.6400	256.7600	+0.109%	4,002	24,728	-39.516%
2024-12-04	254.1900	257.1100	254.1900	256.4800	-3.940%	3,454	20,730	-39.449%
2024-11-21	267.0000	267.0000	267.0000	267.0000	+3.368%	4,800	17,278	-41.835%
2024-11-12	258.3000	258.3000	258.3000	258.3000	-0.959%	2	0	-39.876%
2024-11-11	263.1000	263.1000	260.8000	260.8000	-12.863%	90	0	-40.452%
2024-11-05	308.1000	308.1000	299.3000	299.3000	-6.792%	4	0	-48.112%
2024-11-04	321.1100	321.1100	321.1100	321.1100	+7.575%	4	0	-51.637%
2024-10-29	298.5000	298.5000	298.5000	298.5000	-5.851%	60	0	-47.973%
2024-10-18	317.0500	317.0500	317.0500	317.0500	-5.640%	802	0	-51.017%
2024-10-16	336.0000	336.0000	336.0000	336.0000	-4.000%	2	0	-53.780%
2024-10-04	350.0000	350.0000	350.0000	350.0000	-7.644%	50	0	-55.629%
2024-10-02	378.9700	378.9700	378.9700	378.9700	+4.717%	2	0	-59.021%
2024-09-27	361.9000	361.9000	361.9000	361.9000	-7.014%	4	0	-57.088%
2024-09-13	389.2000	389.2000	389.2000	389.2000	-8.281%	4	0	-60.098%
2024-09-10	436.0200	436.0200	424.3400	424.3400	+14.070%	12	0	-63.402%
2024-08-30	372.0000	372.0000	372.0000	372.0000	+5.266%	4	0	-58.253%
2024-08-19	349.6000	356.8100	349.6000	353.3900	-11.061%	10	0	-56.054%
2024-08-14	397.3400	397.3400	397.3400	397.3400	+0.671%	2	0	-60.915%
2024-08-13	394.6900	394.6900	394.6900	394.6900	-21.062%	92	0	-60.653%
2024-08-05	500.0000	500.0000	438.4000	500.0000	+36.597%	3	0	-68.940%
2024-07-31	366.0400	366.0400	366.0400	366.0400	+8.963%	4	0	-57.573%
2024-07-11	337.1500	337.1500	335.9300	335.9300	-1.858%	10	0	-53.770%
2024-07-05	343.0000	343.0000	342.2900	342.2900	-4.777%	52	0	-54.629%
2024-06-25	357.3300	359.4600	357.3300	359.4600	-0.150%	4	0	-56.796%
2024-06-21	353.5100	360.0000	353.5100	360.0000	+1.314%	1,020	0	-56.861%
2024-06-20	355.3300	355.3300	355.3300	355.3300	+0.200%	2	0	-56.294%
2024-06-12	357.8000	357.8000	352.3800	354.6200	-4.851%	28	0	-56.207%
2024-06-05	378.3200	378.3200	372.7000	372.7000	-0.094%	22	0	-58.331%
2024-06-03	367.1300	373.0500	367.1300	373.0500	-4.432%	4	0	-58.370%
2024-05-15	390.3500	390.3500	390.3500	390.3500	-1.355%	2	0	-60.215%
2024-05-14	395.7100	395.7100	395.7100	395.7100	-0.854%	2	0	-60.754%
2024-05-13	399.1200	399.1200	399.1200	399.1200	+1.046%	2	0	-61.089%
2024-05-10	394.9900	394.9900	394.9900	394.9900	-9.665%	2	0	-60.683%
2024-05-02	437.2500	437.2500	437.2500	437.2500	+4.700%	2	0	-64.483%
2024-04-29	418.9300	418.9300	417.6200	417.6200	-4.616%	4	0	-62.813%
2024-04-23	437.8300	437.8300	437.8300	437.8300	-5.587%	2	0	-64.530%
2024-04-19	463.7400	463.7400	463.7400	463.7400	+2.305%	8	0	-66.511%
2024-04-18	453.2900	453.2900	453.2900	453.2900	+2.037%	2	0	-65.739%
2024-04-16	444.2400	444.2400	444.2400	444.2400	-0.435%	2	0	-65.041%
2024-04-15	433.4800	446.5000	433.4800	446.1800	+5.273%	8	0	-65.193%
2024-04-11	426.2300	426.2300	405.3500	423.8300	+0.350%	8	0	-63.358%
2024-03-22	422.3500	423.1500	422.3500	422.3500	-2.736%	3,404	0	-63.230%
2024-03-20	434.2300	434.2300	434.2300	434.2300	-7.427%	2	0	-64.236%
2024-03-11	469.0700	469.0700	469.0700	469.0700	+1.495%	1	0	-66.892%
2024-03-08	462.1600	462.1600	462.1600	462.1600	+2.979%	2	0	-66.397%
2024-03-07	445.4600	448.7900	445.4600	448.7900	-3.426%	801	0	-65.396%
2024-03-05	464.6900	464.7100	464.6900	464.7100	+5.128%	3	0	-66.581%
2024-03-04	442.0300	442.0400	442.0300	442.0400	-1.262%	2	0	-64.867%
2024-03-01	447.6900	447.6900	447.6900	447.6900	-1.045%	4	0	-65.311%
2024-02-29	448.1300	452.4200	448.1300	452.4200	+1.281%	2	0	-65.673%
2024-02-26	447.6700	447.6700	446.7000	446.7000	-0.223%	551	0	-65.234%
2024-02-23	441.8000	447.7600	441.8000	447.7000	-5.864%	6	0	-65.312%
2024-02-15	475.5900	475.5900	475.5900	475.5900	-1.697%	400	0	-67.346%
2024-02-12	480.7000	483.8000	480.7000	483.8000	-1.273%	5	0	-67.900%
2024-02-08	488.7500	490.0400	488.7500	490.0400	-0.368%	851	0	-68.309%
2024-02-07	491.8500	491.8500	491.8500	491.8500	-2.571%	1,000	0	-68.425%
2024-02-05	504.8300	504.8300	504.8300	504.8300	-9.043%	2	0	-69.237%
2024-02-01	555.0200	555.0200	555.0200	555.0200	+3.469%	3	0	-72.019%
2024-01-19	342.2500	536.4100	342.2500	536.4100	-4.358%	3	0	-71.048%
2024-01-18	560.8500	560.8500	560.8500	560.8500	-0.966%	1	0	-72.310%
2024-01-17	566.3200	566.3200	566.3200	566.3200	-5.947%	1	0	-72.577%
2024-01-03	602.1300	602.1300	602.1300	602.1300	+0.138%	3	0	-74.208%
2024-01-02	600.1500	601.3000	600.1500	601.3000	+0.845%	2	0	-74.173%
2023-12-29	596.2600	596.2600	596.2600	596.2600	+0.863%	1	0	-73.954%
2023-12-26	591.1600	591.1600	591.1600	591.1600	+1.625%	1	0	-73.730%
2023-12-20	580.9600	581.7100	580.9600	581.7100	+1.007%	3,152	0	-73.303%
2023-12-19	576.3100	576.3100	575.9100	575.9100	-2.618%	200	0	-73.034%
2023-12-15	591.3600	591.3900	589.7200	591.3900	-6.436%	3	0	-73.740%
2023-12-06	632.0700	632.0700	632.0700	632.0700	+2.751%	1	0	-75.430%
2023-12-05	613.8900	615.1500	613.8900	615.1500	+2.730%	4	0	-74.754%
2023-12-01	598.8000	598.8000	598.8000	598.8000	+2.781%	200	0	-74.065%
2023-11-27	575.5700	582.6000	575.5700	582.6000	+0.194%	503	0	-73.344%
2023-11-21	581.4700	581.4700	581.4700	581.4700	+0.789%	1	0	-73.292%
2023-11-20	576.9200	576.9200	576.9200	576.9200	-0.806%	1	0	-73.081%
2023-11-16	584.8400	584.8400	581.6100	581.6100	+1.650%	2	0	-73.298%
2023-11-14	572.1700	572.1700	572.1700	572.1700	-5.500%	1	0	-72.858%
2023-11-06	605.4700	605.4700	605.4700	605.4700	-4.995%	1	0	-74.351%
2023-11-02	637.3000	637.3000	637.3000	637.3000	-2.409%	1	0	-75.632%
2023-11-01	653.0300	653.0300	653.0300	653.0300	-0.238%	1	0	-76.219%
2023-10-23	648.1700	654.5900	648.1700	654.5900	+6.415%	3	0	-76.275%
2023-10-19	615.1300	615.1300	615.1300	615.1300	-1.809%	1	0	-74.753%
2023-10-11	626.4600	626.4600	626.4600	626.4600	-4.767%	1	0	-75.210%
2023-09-28	657.8200	657.8200	657.8200	657.8200	+1.384%	1	0	-76.392%
2023-09-22	642.0200	648.8400	642.0200	648.8400	+3.745%	4	0	-76.065%
2023-09-19	626.4700	626.4700	625.4200	625.4200	+0.589%	3	0	-75.169%
2023-09-12	621.8600	621.8600	621.7600	621.7600	-0.135%	5	0	-75.023%
2023-09-11	622.6000	622.6000	622.6000	622.6000	-1.148%	3	0	-75.056%
2023-09-08	628.9400	632.4000	628.9400	629.8300	-5.042%	3	0	-75.343%
2023-08-21	662.9100	663.2700	662.9100	663.2700	-1.934%	10	0	-76.586%
2023-08-18	676.3500	676.3500	676.3500	676.3500	+2.438%	1	0	-77.039%
2023-08-10	660.5600	660.5600	660.2500	660.2500	+3.965%	2	0	-76.479%
2023-08-04	635.0700	635.0700	635.0700	635.0700	+0.327%	1	0	-75.546%
2023-08-03	633.0000	633.0000	633.0000	633.0000	+2.260%	1,500	0	-75.466%
2023-08-01	619.0100	619.0100	619.0100	619.0100	-0.495%	71	0	-74.912%
2023-07-31	619.6300	622.0900	619.6300	622.0900	+3.406%	6	0	-75.036%
2023-07-28	622.2200	622.2200	601.6000	601.6000	-3.013%	3	0	-74.186%
2023-07-27	620.2900	620.2900	620.2900	620.2900	-4.384%	1	0	-74.963%
2023-07-18	652.7600	652.7600	648.7300	648.7300	-2.367%	3	0	-76.061%
2023-07-13	664.4600	664.4600	664.4600	664.4600	+0.819%	1	0	-76.628%
2023-07-12	650.1300	659.0600	650.1300	659.0600	-1.834%	3	0	-76.436%
2023-07-03	671.3700	671.3700	671.3700	671.3700	-7.345%	1	0	-76.868%

.dark-mode .Bg5WbZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bg5WbZ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20281215P5000SPX Dec 15 2028 5000.00 Put (SPX281215P05000000)option OPRA

SPX20281215P5000
SPX Dec 15 2028 5000.00 Put (SPX281215P05000000)
option OPRA