Dark

SPX20281215P5200
SPX Dec 15 2028 5200.00 Put (SPX281215P05200000)
option OPRA

Inactive

Jun 15, 2026

175.70-6.443%(-12.10)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-15	178.4800	178.4800	175.7000	175.7000	-6.443%	10	2,630	0.000%
2026-06-12	187.8000	187.8000	187.8000	187.8000	-6.283%	3	2,630	-6.443%
2026-06-10	200.3900	200.3900	200.3900	200.3900	+12.263%	9	2,630	-12.321%
2026-05-26	180.8000	180.8000	178.5000	178.5000	-1.370%	9	2,639	-1.569%
2026-05-22	180.9100	181.3400	180.3100	180.9800	-2.120%	19	2,640	-2.917%
2026-05-21	184.9000	184.9000	184.9000	184.9000	-3.948%	3	2,649	-4.976%
2026-05-19	192.5000	192.5000	192.5000	192.5000	0.000%	1	2,649	-8.727%
2026-05-18	192.5000	192.5000	192.5000	192.5000	-0.824%	1	2,649	-8.727%
2026-05-15	194.1000	194.1000	194.1000	194.1000	+2.319%	1	2,649	-9.480%
2026-05-14	193.0900	193.0900	187.5000	189.7000	-3.016%	7	2,649	-7.380%
2026-05-13	193.0000	195.6000	193.0000	195.6000	-1.709%	7	2,649	-10.174%
2026-05-12	200.1000	200.1000	199.0000	199.0000	+1.479%	7	2,649	-11.709%
2026-05-11	197.1600	197.1600	196.1000	196.1000	-3.389%	4	2,649	-10.403%
2026-05-06	202.9300	202.9800	202.9300	202.9800	-1.814%	3	2,650	-13.440%
2026-05-01	206.7600	206.7600	206.7200	206.7300	-2.692%	3	2,650	-15.010%
2026-04-30	214.5800	214.5800	212.4100	212.4500	-5.477%	12	2,650	-17.298%
2026-04-17	226.8400	227.3100	224.1100	224.7600	-4.641%	37	2,650	-21.828%
2026-04-16	233.4100	235.7000	231.8500	235.7000	+0.696%	12	2,650	-25.456%
2026-04-15	236.9500	236.9900	233.8900	234.0700	-2.734%	11	2,650	-24.937%
2026-04-14	241.3600	241.3600	240.3100	240.6500	-18.727%	5	2,650	-26.989%
2026-03-25	296.4000	296.4000	296.1000	296.1000	+2.813%	2	1,900	-40.662%
2026-03-23	287.0000	288.0000	287.0000	288.0000	-0.929%	20	1,900	-38.993%
2026-03-18	290.9000	290.9000	290.7000	290.7000	-2.652%	3	1,890	-39.560%
2026-03-13	299.2400	299.4600	298.6200	298.6200	+6.650%	12	1,890	-41.163%
2026-03-09	280.0000	280.0000	280.0000	280.0000	-3.448%	1	1,884	-37.250%
2026-03-06	290.0000	290.0000	290.0000	290.0000	+12.832%	1	1,885	-39.414%
2026-02-25	258.8100	258.8100	257.0200	257.0200	-1.912%	2	1,114	-31.640%
2026-02-18	262.0300	262.0300	262.0300	262.0300	-2.045%	1	1,114	-32.947%
2026-02-12	269.4800	269.4800	267.5000	267.5000	+4.529%	4	1,114	-34.318%
2026-02-10	255.9200	255.9200	255.6600	255.9100	+0.357%	20	1,113	-31.343%
2026-02-06	255.0000	255.0000	255.0000	255.0000	-7.273%	1	1,105	-31.098%
2026-02-05	275.0000	275.0000	275.0000	275.0000	+6.672%	1	1,106	-36.109%
2026-02-03	257.8000	257.8000	257.8000	257.8000	-0.425%	1	1,105	-31.846%
2026-01-20	259.3000	259.3000	258.9000	258.9000	+5.146%	2	1,104	-32.136%
2026-01-15	244.6600	246.2300	244.6600	246.2300	-1.231%	2	1,105	-28.644%
2025-12-22	249.3000	249.3000	249.3000	249.3000	-6.313%	1	1,105	-29.523%
2025-12-17	266.3000	266.3000	266.1000	266.1000	-3.918%	7	1,105	-33.972%
2025-11-17	276.9500	276.9500	276.9500	276.9500	+6.848%	1	1,054	-36.559%
2025-10-03	259.2000	259.2000	259.2000	259.2000	-2.262%	2	1,054	-32.215%
2025-09-25	265.2000	265.2000	265.2000	265.2000	+5.405%	1	1,054	-33.748%
2025-09-19	251.8000	251.8000	251.6000	251.6000	+0.191%	4	1,054	-30.167%
2025-09-18	251.1200	251.1200	251.1200	251.1200	-7.846%	40	1,053	-30.033%
2025-09-10	272.5000	272.5000	272.5000	272.5000	-0.366%	1	1,013	-35.523%
2025-08-29	273.5000	273.5000	273.5000	273.5000	-2.199%	303	832	-35.759%
2025-08-11	279.6500	279.6500	279.6500	279.6500	-5.010%	1	832	-37.171%
2025-08-05	291.3000	294.4000	291.3000	294.4000	+0.560%	2	831	-40.319%
2025-07-17	292.7600	292.7600	292.7600	292.7600	-9.362%	1	831	-39.985%
2025-06-24	325.0000	325.0000	323.0000	323.0000	-3.003%	2	764	-45.604%
2025-06-12	333.0000	333.0000	333.0000	333.0000	-7.286%	51	764	-47.237%
2025-05-22	359.1700	359.1700	359.1700	359.1700	+4.150%	126	736	-51.082%
2025-05-20	344.6800	344.8600	344.6800	344.8600	-17.755%	2	686	-49.052%
2025-05-02	419.3100	419.3100	419.3100	419.3100	-12.122%	2	688	-58.098%
2025-04-23	482.3100	483.1400	477.1500	477.1500	-5.060%	3	688	-63.177%
2025-04-16	501.5200	502.5800	501.5200	502.5800	+3.625%	4	686	-65.040%
2025-04-14	485.0000	485.0000	485.0000	485.0000	-14.748%	1	684	-63.773%
2025-04-10	568.9000	568.9000	568.9000	568.9000	-11.785%	1	684	-69.116%
2025-04-09	613.7000	644.9000	613.7000	644.9000	+4.590%	2	685	-72.755%
2025-04-08	616.6000	616.6000	616.6000	616.6000	+8.333%	1	685	-71.505%
2025-04-04	575.8000	603.3000	567.9200	569.1700	+41.902%	16	684	-69.130%
2025-04-01	401.1000	401.1000	401.1000	401.1000	-0.570%	1	681	-56.195%
2025-03-31	403.4000	403.4000	403.4000	403.4000	+6.946%	1	681	-56.445%
2025-03-20	377.2000	377.2000	377.2000	377.2000	-1.386%	1	680	-53.420%
2025-03-14	398.3000	398.3000	382.5000	382.5000	-7.664%	4	681	-54.065%
2025-03-10	414.2500	414.2500	414.2500	414.2500	+38.157%	9	680	-57.586%
2024-12-09	299.8400	299.8400	299.8400	299.8400	-12.379%	3	680	-41.402%
2024-11-05	342.2000	342.2000	342.2000	342.2000	-26.210%	2	680	-48.656%
2024-09-05	463.7500	463.7500	463.7500	463.7500	+9.867%	2	0	-62.113%
2024-08-30	422.1000	422.1000	422.1000	422.1000	+4.426%	2	0	-58.375%
2024-08-20	404.2100	404.2100	404.2100	404.2100	+1.790%	2	0	-56.532%
2024-08-19	397.1000	397.1000	397.1000	397.1000	-11.742%	2	0	-55.754%
2024-08-14	445.8000	449.9300	445.8000	449.9300	+0.518%	4	0	-60.949%
2024-08-13	447.6100	447.6100	447.6100	447.6100	-12.402%	2	0	-60.747%
2024-08-06	510.9800	537.1600	510.9800	510.9800	+18.965%	3	0	-65.615%
2024-07-26	429.5200	429.5200	429.5200	429.5200	+6.769%	2	0	-59.094%
2024-06-25	404.8600	404.8600	402.2900	402.2900	-0.914%	4	0	-56.325%
2024-06-14	406.0000	406.0000	406.0000	406.0000	-3.586%	2	0	-56.724%
2024-05-31	421.1000	421.1000	421.1000	421.1000	-6.603%	2	0	-58.276%
2024-05-13	450.8700	450.8700	450.8700	450.8700	-0.654%	2	0	-61.031%
2024-05-09	453.8400	453.8400	453.8400	453.8400	-1.339%	20	0	-61.286%
2024-05-07	460.0000	460.0000	460.0000	460.0000	-6.622%	8	0	-61.804%
2024-05-02	492.6200	492.6200	492.6200	492.6200	+4.285%	2	0	-64.334%
2024-04-29	472.3800	472.3800	472.3800	472.3800	+0.070%	2	0	-62.805%
2024-04-26	472.0500	472.0500	472.0500	472.0500	-3.149%	2	0	-62.779%
2024-04-24	487.4000	487.4000	487.4000	487.4000	-1.182%	2	0	-63.952%
2024-04-23	493.2300	493.2300	493.2300	493.2300	-6.000%	2	0	-64.378%
2024-04-19	524.7100	524.7100	524.7100	524.7100	+3.088%	2	0	-66.515%
2024-04-18	508.9900	508.9900	508.9900	508.9900	+2.067%	2	0	-65.481%
2024-04-15	481.1900	498.9000	481.1900	498.6800	+1.426%	12	0	-64.767%
2024-04-12	491.6700	491.6700	491.6700	491.6700	+3.547%	2	0	-64.265%
2024-04-11	477.3800	477.3800	456.5000	474.8300	-1.878%	8	0	-62.997%
2024-04-05	485.2300	485.2300	483.9200	483.9200	+0.817%	4	0	-63.692%
2024-04-04	467.7200	480.0000	467.7200	480.0000	+1.602%	4	0	-63.396%
2024-03-28	472.4300	472.4300	472.4300	472.4300	-0.059%	2	0	-62.809%
2024-03-22	472.7100	472.7100	472.7100	472.7100	-1.334%	2	0	-62.831%
2024-03-18	479.1000	479.1000	479.1000	479.1000	-10.724%	2	0	-63.327%
2024-02-09	536.6500	536.6500	536.6500	536.6500	-19.505%	53	0	-67.260%
2024-01-04	666.6900	666.6900	666.6900	666.6900	-1.558%	1	0	-73.646%
2024-01-03	673.8000	677.2400	671.5100	677.2400	+2.880%	5	0	-74.056%
2023-12-26	658.2800	658.2800	658.2800	658.2800	+0.796%	1	0	-73.309%
2023-12-13	653.0800	653.0800	653.0800	653.0800	-0.451%	1	0	-73.097%
2023-12-12	656.0400	656.0400	656.0400	656.0400	+1.167%	450	0	-73.218%
2023-11-20	648.4700	648.4700	648.4700	648.4700	-11.165%	1	0	-72.905%
2023-10-24	729.9700	729.9700	729.9700	729.9700	+6.768%	450	0	-75.931%
2023-09-11	683.7000	683.7000	683.7000	683.7000	0.000%	1	0	-74.302%

.dark-mode .v1CTrL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v1CTrL{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20281215P5200SPX Dec 15 2028 5200.00 Put (SPX281215P05200000)option OPRA

SPX20281215P5200
SPX Dec 15 2028 5200.00 Put (SPX281215P05200000)
option OPRA