Dark

SPX20281215P5400
SPX Dec 15 2028 5400.00 Put (SPX281215P05400000)
option OPRA

EOD

Sep 8, 2026

156.50+2.690%(+4.10)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	155.6000	156.5000	155.6000	156.5000	+2.690%	6	710	0.000%
2026-09-04	152.1000	152.8000	152.1000	152.4000	+1.195%	6	700	+2.690%
2026-09-03	153.0000	153.0000	150.6000	150.6000	-3.338%	3	700	+3.918%
2026-09-02	155.7000	155.8000	155.7000	155.8000	-5.116%	2	700	+0.449%
2026-09-01	163.9000	164.2000	163.9000	164.2000	+1.108%	4	700	-4.689%
2026-08-31	162.4000	162.4000	162.4000	162.4000	-1.156%	2	696	-3.633%
2026-08-28	162.3900	165.3000	162.2000	164.3000	-1.084%	103	695	-4.747%
2026-08-27	166.1000	166.1000	166.1000	166.1000	-4.099%	1	781	-5.780%
2026-08-24	173.7500	173.7500	172.7000	173.2000	-0.460%	3	780	-9.642%
2026-08-21	174.3700	174.3700	174.0000	174.0000	-1.695%	46	779	-10.057%
2026-08-20	176.3500	177.0000	176.3500	177.0000	+2.907%	144	779	-11.582%
2026-08-19	173.0000	173.0000	172.0000	172.0000	-1.433%	3	769	-9.012%
2026-08-18	174.5000	174.5000	174.5000	174.5000	+2.047%	2	766	-10.315%
2026-08-13	171.0000	171.0000	171.0000	171.0000	-1.270%	3	764	-8.480%
2026-08-11	173.2000	173.2000	173.2000	173.2000	+1.441%	1	761	-9.642%
2026-08-10	170.7400	170.7400	170.7400	170.7400	+0.317%	1	760	-8.340%
2026-08-07	170.2000	170.2000	170.2000	170.2000	-0.468%	2	760	-8.049%
2026-08-06	172.5000	172.5000	171.0000	171.0000	-2.101%	4	758	-8.480%
2026-08-05	173.2000	174.7000	173.2000	174.6700	-0.331%	3	754	-10.402%
2026-08-04	175.2500	175.2500	175.2500	175.2500	-4.745%	1	752	-10.699%
2026-08-03	183.9800	183.9800	183.9800	183.9800	-3.922%	1	752	-14.936%
2026-07-31	191.4900	191.4900	191.4900	191.4900	-2.500%	1	752	-18.272%
2026-07-06	196.4000	196.4000	196.4000	196.4000	-1.726%	10	748	-20.316%
2026-06-15	199.8500	199.8500	199.8500	199.8500	-0.848%	1	758	-21.691%
2026-05-28	201.5600	201.5600	201.5600	201.5600	-6.685%	1	758	-22.356%
2026-05-18	216.0000	216.0000	216.0000	216.0000	+1.124%	53	758	-27.546%
2026-05-14	213.6000	213.6000	213.6000	213.6000	-2.931%	1	710	-26.732%
2026-05-13	220.0500	220.0500	220.0500	220.0500	-2.400%	1	710	-28.880%
2026-05-12	225.4600	225.4600	225.4600	225.4600	+0.200%	1	710	-30.586%
2026-05-08	225.0100	225.0100	225.0100	225.0100	-1.678%	1	710	-30.448%
2026-05-07	228.8500	228.8500	228.8500	228.8500	-3.145%	1	710	-31.615%
2026-05-05	236.2800	236.2800	236.2800	236.2800	-11.993%	1	709	-33.765%
2026-04-15	268.4800	268.4800	268.4800	268.4800	-1.681%	1	708	-41.709%
2026-04-14	273.1100	273.1100	273.0700	273.0700	-18.681%	2	708	-42.689%
2026-04-02	335.5000	335.8000	335.5000	335.8000	+0.479%	2	708	-53.395%
2026-03-25	334.6000	334.6000	334.2000	334.2000	+2.171%	2	708	-53.172%
2026-03-18	327.1000	327.7000	327.1000	327.1000	+2.642%	3	706	-52.155%
2026-03-16	318.6800	318.6800	318.6800	318.6800	-2.362%	1	703	-50.891%
2026-03-12	326.3900	326.3900	326.3900	326.3900	+3.439%	1	703	-52.051%
2026-03-05	315.4400	316.5100	314.9700	315.5400	+6.046%	14	703	-50.402%
2026-03-04	298.7800	298.7800	296.7600	297.5500	+0.178%	22	703	-47.404%
2026-02-26	297.5400	297.5400	297.0200	297.0200	+3.107%	2	703	-47.310%
2026-02-25	288.0800	288.0800	288.0700	288.0700	-6.773%	2	693	-45.673%
2026-02-13	309.0000	309.0000	309.0000	309.0000	+7.673%	10	693	-49.353%
2026-02-11	286.7600	286.9800	286.7600	286.9800	-0.306%	2	693	-45.467%
2026-02-10	287.9400	287.9600	287.8200	287.8600	+4.154%	14	693	-45.633%
2026-02-02	278.8400	278.9000	276.3800	276.3800	+0.480%	5	693	-43.375%
2026-01-27	275.0600	275.0600	275.0600	275.0600	-2.163%	1	692	-43.103%
2026-01-06	281.1400	281.1400	281.1400	281.1400	+1.421%	1	692	-44.334%
2025-12-30	277.2000	277.2000	277.2000	277.2000	-7.569%	10	692	-43.543%
2025-12-17	299.9900	301.3000	299.9000	299.9000	-0.560%	7	682	-47.816%
2025-11-26	301.5900	301.5900	301.5900	301.5900	-5.753%	1	671	-48.108%
2025-11-07	320.0000	320.0000	320.0000	320.0000	+4.640%	1	671	-51.094%
2025-11-06	305.8100	305.8100	305.8100	305.8100	-5.603%	1	670	-48.824%
2025-10-10	323.9600	323.9600	323.9600	323.9600	+9.011%	1	619	-51.692%
2025-10-07	297.1800	297.1800	297.1800	297.1800	+2.388%	1	618	-47.338%
2025-10-01	290.9100	290.9100	290.2500	290.2500	+2.129%	218	618	-46.081%
2025-09-19	284.4000	284.4000	284.2000	284.2000	-3.373%	3	736	-44.933%
2025-09-12	294.1200	294.1200	294.1200	294.1200	-0.926%	1	733	-46.790%
2025-09-11	299.6000	299.6000	296.8700	296.8700	-2.608%	2	732	-47.283%
2025-09-05	304.8200	304.8200	304.8200	304.8200	+0.634%	1	732	-48.658%
2025-08-18	302.9000	302.9000	302.9000	302.9000	-4.529%	1	732	-48.333%
2025-08-08	317.2700	317.2700	317.2700	317.2700	-2.201%	1	731	-50.673%
2025-08-06	323.7100	324.6100	323.7100	324.4100	-2.559%	4	731	-51.759%
2025-07-22	331.5100	332.9300	331.5100	332.9300	-2.737%	4	731	-52.993%
2025-07-08	342.3000	342.3000	342.3000	342.3000	-12.810%	1	731	-54.280%
2025-06-23	392.5900	392.5900	392.5900	392.5900	-3.023%	1	594	-60.137%
2025-05-22	404.8300	404.8300	404.8300	404.8300	-25.908%	1	593	-61.342%
2025-04-23	546.3900	546.3900	546.3900	546.3900	-5.430%	1	594	-71.357%
2025-04-17	577.7600	577.9100	577.6500	577.7600	-4.089%	42	608	-72.913%
2025-04-16	609.5200	609.5200	602.3900	602.3900	+0.825%	2	608	-74.020%
2025-04-10	597.4600	597.4600	597.4600	597.4600	+11.529%	1	608	-73.806%
2025-04-03	535.7000	535.7000	535.7000	535.7000	+10.563%	2	607	-70.786%
2025-03-31	484.5200	484.5200	484.5200	484.5200	+6.892%	2	609	-67.700%
2025-03-10	453.2800	453.2800	453.2800	453.2800	+3.100%	1	607	-65.474%
2025-03-04	439.6500	439.6500	439.6500	439.6500	+25.032%	1	606	-64.404%
2025-01-17	351.6300	351.6300	351.6300	351.6300	+6.606%	2	257	-55.493%
2024-12-26	329.8400	329.8400	329.8400	329.8400	-4.116%	1	257	-52.553%
2024-11-27	344.0000	344.0000	344.0000	344.0000	-0.058%	20	256	-54.506%
2024-11-07	344.2000	344.2000	344.2000	344.2000	-10.690%	2	0	-54.532%
2024-11-05	387.4000	387.4000	385.4000	385.4000	-16.775%	4	0	-59.393%
2024-09-25	462.6800	463.0800	462.6800	463.0800	-6.943%	4	0	-66.205%
2024-09-13	497.6300	497.6300	497.6300	497.6300	-4.282%	2	0	-68.551%
2024-09-05	519.8900	519.8900	519.8900	519.8900	+10.615%	2	0	-69.897%
2024-08-27	470.0000	470.0000	470.0000	470.0000	-1.672%	4	0	-66.702%
2024-08-26	477.9900	477.9900	477.9900	477.9900	+6.885%	2	0	-67.259%
2024-08-19	456.5000	456.5000	446.3000	447.2000	-10.542%	16	0	-65.004%
2024-08-14	499.9000	499.9000	499.8000	499.9000	-12.611%	6	0	-68.694%
2024-08-06	538.3000	572.0400	538.3000	572.0400	+19.349%	4	0	-72.642%
2024-07-25	479.3000	479.3000	479.3000	479.3000	+3.713%	2	0	-67.348%
2024-07-18	462.1400	462.1400	462.1400	462.1400	+1.209%	2	0	-66.136%
2024-06-25	456.6200	456.6200	456.6200	456.6200	-1.463%	2	0	-65.726%
2024-06-11	463.4000	463.4000	463.4000	463.4000	-2.415%	20	0	-66.228%
2024-06-05	474.8700	474.8700	474.8700	474.8700	-3.175%	6	0	-67.044%
2024-06-04	490.4400	490.4400	490.4400	490.4400	-9.586%	6	0	-68.090%
2024-04-05	541.6800	542.4400	541.6800	542.4400	-0.199%	4	0	-71.149%
2024-03-18	543.5200	543.5200	543.5200	543.5200	-17.170%	2	0	-71.206%
2024-01-31	656.1900	656.1900	656.1900	656.1900	+3.011%	2	0	-76.150%
2024-01-30	637.0100	637.0100	637.0100	637.0100	-1.678%	2	0	-75.432%
2024-01-25	641.5900	647.8800	641.5900	647.8800	-8.376%	2	0	-75.844%
2024-01-16	710.3600	710.3600	707.1100	707.1100	-3.057%	2	0	-77.868%
2023-12-26	729.3600	729.4100	729.3600	729.4100	-0.596%	2	0	-78.544%
2023-12-22	733.7800	733.7800	733.7800	733.7800	+1.512%	1	0	-78.672%
2023-12-13	722.8500	722.8500	722.8500	722.8500	-0.672%	190	0	-78.350%
2023-12-12	727.7400	727.7400	727.7400	727.7400	-5.611%	190	0	-78.495%
2023-08-28	771.0000	771.0000	771.0000	771.0000	-2.590%	1	0	-79.702%
2023-08-25	791.5000	791.5000	791.5000	791.5000	0.000%	1	0	-80.227%

.dark-mode .vdpnRh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vdpnRh{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20281215P5400SPX Dec 15 2028 5400.00 Put (SPX281215P05400000)option OPRA

SPX20281215P5400
SPX Dec 15 2028 5400.00 Put (SPX281215P05400000)
option OPRA