Dark

SPX20281215P5500
SPX Dec 15 2028 5500.00 Put (SPX281215P05500000)
option OPRA

EOD

Jul 8, 2026

213.22+3.455%(+7.12)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	214.4700	214.4700	213.2200	213.2200	+3.455%	2	4,333	0.000%
2026-07-06	206.1000	206.1000	206.1000	206.1000	-3.992%	1	4,333	+3.455%
2026-07-02	213.0500	214.9800	213.0500	214.6700	+2.297%	4	4,331	-0.675%
2026-06-30	211.0500	211.0500	209.8500	209.8500	-6.401%	4	4,331	+1.606%
2026-06-26	224.2000	224.2000	224.2000	224.2000	+3.787%	1	4,328	-4.897%
2026-06-18	216.0200	216.0200	216.0200	216.0200	-3.364%	1	4,314	-1.296%
2026-06-17	223.5400	223.5400	223.5400	223.5400	+5.250%	1	4,314	-4.617%
2026-06-15	212.3900	212.3900	212.3900	212.3900	-13.487%	4	4,314	+0.391%
2026-06-10	245.5000	245.5000	245.5000	245.5000	+17.296%	5	4,314	-13.149%
2026-05-29	209.3000	209.3000	209.3000	209.3000	-1.990%	4	3,889	+1.873%
2026-05-28	213.6200	213.6200	213.5500	213.5500	-1.558%	2	3,889	-0.155%
2026-05-27	216.9300	216.9300	216.9300	216.9300	+0.342%	1	3,888	-1.710%
2026-05-22	216.1900	216.1900	216.1900	216.1900	-3.774%	1	3,888	-1.374%
2026-05-21	224.6700	224.6700	224.6700	224.6700	-3.280%	4	3,884	-5.096%
2026-05-15	232.2900	232.2900	232.2900	232.2900	+2.692%	1	3,884	-8.210%
2026-05-14	230.2000	230.2000	226.2000	226.2000	-3.002%	2	3,824	-5.738%
2026-05-13	236.5000	236.5000	233.2000	233.2000	-2.218%	2	3,825	-8.568%
2026-05-12	239.6700	239.6700	238.4900	238.4900	-2.677%	2	3,825	-10.596%
2026-05-06	241.8800	245.0500	241.8800	245.0500	-0.982%	2	3,825	-12.989%
2026-05-05	250.4300	250.4800	247.4800	247.4800	-2.686%	3	3,825	-13.844%
2026-05-04	257.8600	257.8600	254.3100	254.3100	-4.678%	2	3,826	-16.157%
2026-04-29	266.7900	266.7900	266.7900	266.7900	-2.982%	1	3,825	-20.079%
2026-04-21	271.5300	274.9900	270.1700	274.9900	+0.208%	5	3,826	-22.463%
2026-04-20	274.8800	274.8800	274.4200	274.4200	+1.479%	4	3,826	-22.302%
2026-04-17	271.8900	271.8900	270.4200	270.4200	-5.076%	44	3,826	-21.152%
2026-04-15	284.8800	284.8800	284.8800	284.8800	-6.345%	1	3,816	-25.154%
2026-04-10	304.1800	304.1800	304.1800	304.1800	-3.171%	1	3,817	-29.903%
2026-04-08	309.9400	314.1400	309.9400	314.1400	-8.664%	2	3,817	-32.126%
2026-04-06	344.8700	344.8700	343.9400	343.9400	-6.240%	3	3,818	-38.007%
2026-04-02	366.1400	366.8300	366.1400	366.8300	+5.892%	2	3,818	-41.875%
2026-04-01	346.4200	346.4200	346.4200	346.4200	-10.214%	150	3,818	-38.450%
2026-03-31	388.7700	388.7700	385.8300	385.8300	-3.829%	4	3,968	-44.737%
2026-03-30	399.9500	401.1900	398.6900	401.1900	-0.843%	17	3,969	-46.853%
2026-03-27	385.7800	404.6000	385.7800	404.6000	+10.020%	1,200	3,970	-47.301%
2026-03-26	367.8200	367.8200	367.7500	367.7500	+5.624%	52	4,217	-42.020%
2026-03-23	343.9000	348.2800	343.9000	348.1700	-4.359%	45	4,197	-38.760%
2026-03-20	362.7500	365.2000	361.8700	364.0400	+0.182%	170	4,197	-41.430%
2026-03-19	363.3800	363.3800	363.3800	363.3800	+7.458%	101	4,097	-41.323%
2026-03-16	338.1600	338.1600	338.1600	338.1600	-4.087%	1	3,997	-36.947%
2026-03-13	352.1300	352.5700	352.1300	352.5700	+2.088%	2	3,996	-39.524%
2026-03-12	345.3600	345.3600	345.3600	345.3600	+4.604%	1	3,996	-38.262%
2026-03-11	329.8600	333.1300	329.8600	330.1600	-5.276%	5	3,995	-35.419%
2026-03-09	361.8000	362.5200	348.0300	348.5500	+0.513%	7	3,915	-38.827%
2026-03-06	344.5900	346.8900	343.2800	346.7700	+6.069%	16	3,913	-38.513%
2026-03-05	317.2600	326.9300	317.2600	326.9300	+4.407%	2	3,912	-34.781%
2026-03-04	316.6900	317.2500	313.1300	313.1300	-6.845%	60	3,912	-31.907%
2026-03-03	344.2500	354.2600	336.1400	336.1400	+4.544%	7	3,887	-36.568%
2026-03-02	322.3100	322.3100	320.9000	321.5300	-1.268%	21	3,888	-33.686%
2026-02-27	326.3300	326.3300	325.6600	325.6600	+2.615%	18	3,882	-34.527%
2026-02-26	310.9100	317.3600	310.9100	317.3600	+3.858%	29	3,878	-32.814%
2026-02-25	310.1600	310.1600	305.5700	305.5700	-3.651%	3	3,877	-30.222%
2026-02-24	314.7300	317.1500	314.7300	317.1500	-0.044%	5	3,877	-32.770%
2026-02-18	316.2900	317.6200	316.1200	317.2900	-1.349%	1,691	3,778	-32.800%
2026-02-12	318.2000	321.6300	318.2000	321.6300	+6.712%	52	2,206	-33.706%
2026-02-11	300.4200	301.4000	299.6400	301.4000	-1.190%	6	2,156	-29.257%
2026-02-10	305.4000	305.4000	305.0000	305.0300	+1.650%	24	2,153	-30.099%
2026-02-09	300.0800	300.0800	300.0800	300.0800	-8.829%	1	2,153	-28.946%
2026-02-05	322.9000	331.1000	322.9000	329.1400	+6.535%	73	2,152	-35.219%
2026-02-04	308.9400	308.9500	308.9400	308.9500	+1.873%	2	2,175	-30.986%
2026-02-03	302.8000	303.2700	302.8000	303.2700	+3.269%	2	2,174	-29.693%
2026-02-02	304.3300	304.3300	293.6700	293.6700	-4.494%	11	2,173	-27.395%
2026-01-29	307.4900	307.4900	307.4900	307.4900	+5.889%	1	2,167	-30.658%
2026-01-26	289.7800	290.3900	289.7800	290.3900	-1.716%	14	2,167	-26.575%
2026-01-23	297.7000	297.7000	291.2000	295.4600	+0.816%	68	2,156	-27.835%
2026-01-22	297.4000	297.4000	293.0000	293.0700	-2.667%	13	2,129	-27.246%
2026-01-21	300.8500	301.1000	300.8500	301.1000	-4.914%	6	2,118	-29.186%
2026-01-20	316.6600	316.6600	316.6600	316.6600	+8.837%	1	2,115	-32.666%
2026-01-16	291.3000	294.0900	290.9400	290.9500	+0.588%	8	2,113	-26.716%
2026-01-15	289.1900	289.2500	289.1900	289.2500	-2.962%	2	2,113	-26.285%
2026-01-14	298.0800	298.0800	298.0800	298.0800	+2.163%	151	2,113	-28.469%
2026-01-13	280.0000	291.7700	280.0000	291.7700	+2.368%	113	1,972	-26.922%
2026-01-12	289.7500	289.7700	285.0200	285.0200	-0.235%	44	1,924	-25.191%
2026-01-09	285.6900	285.6900	285.6900	285.6900	-2.164%	1	1,949	-25.367%
2026-01-07	294.2600	294.2600	291.2200	292.0100	-2.063%	32	1,949	-26.982%
2026-01-06	298.1600	298.1600	298.1600	298.1600	+0.155%	1	1,950	-28.488%
2026-01-05	295.9900	297.7000	295.9900	297.7000	-0.998%	3	1,950	-28.378%
2025-12-31	300.7000	300.7000	300.7000	300.7000	+2.244%	1	1,947	-29.092%
2025-12-30	295.3700	295.3700	294.1000	294.1000	-1.448%	12	1,947	-27.501%
2025-12-22	298.4200	298.4200	298.4200	298.4200	-5.581%	1	1,936	-28.550%
2025-12-18	323.2400	323.8800	316.0600	316.0600	-1.640%	6	1,936	-32.538%
2025-12-17	318.1000	321.3300	317.7000	321.3300	+6.485%	5	1,936	-33.645%
2025-12-12	301.7700	301.7700	301.6000	301.7600	-2.918%	3	1,933	-29.341%
2025-12-10	310.8300	310.8300	310.8300	310.8300	+0.045%	1	1,856	-31.403%
2025-12-04	310.4800	310.7800	310.4800	310.6900	-1.337%	5	1,728	-31.372%
2025-12-02	314.9000	314.9000	314.9000	314.9000	-4.382%	451	1,727	-32.290%
2025-11-25	329.3300	329.3300	329.3300	329.3300	-11.315%	1	1,727	-35.256%
2025-11-21	371.3500	371.3500	371.3500	371.3500	+12.975%	1	1,727	-42.582%
2025-11-13	327.8500	330.0000	327.8500	328.7000	+4.565%	415	1,677	-35.132%
2025-11-11	314.3500	314.3500	314.3500	314.3500	-3.152%	100	1,172	-32.171%
2025-11-06	323.8500	329.9000	323.8500	324.5800	+7.242%	180	1,172	-34.309%
2025-11-05	302.6600	302.6600	302.6600	302.6600	+3.086%	1	997	-29.551%
2025-10-27	293.6000	293.6000	293.6000	293.6000	-6.108%	1	997	-27.377%
2025-10-23	312.8700	312.8700	312.7000	312.7000	-4.928%	2	997	-31.813%
2025-10-10	328.9100	328.9100	328.9100	328.9100	+6.550%	1	996	-35.174%
2025-10-08	308.6900	308.6900	308.6900	308.6900	-1.763%	1	995	-30.927%
2025-10-07	314.2800	314.2800	314.2300	314.2300	+0.815%	2	994	-32.145%
2025-10-03	309.8000	311.6900	309.8000	311.6900	+0.786%	3	994	-31.592%
2025-10-01	308.6700	309.2600	308.6700	309.2600	-2.133%	2	994	-31.055%
2025-09-25	316.0000	316.0000	316.0000	316.0000	+0.365%	5	995	-32.525%
2025-09-24	308.8300	314.8500	308.8300	314.8500	+4.359%	6	990	-32.279%
2025-09-19	301.9000	301.9000	301.7000	301.7000	-0.403%	3	986	-29.327%
2025-09-18	303.6900	303.7100	302.9200	302.9200	-3.865%	4	985	-29.612%
2025-09-12	315.1000	315.1000	315.1000	315.1000	+0.165%	1	986	-32.333%
2025-09-11	314.5800	314.5800	314.5800	314.5800	-3.150%	1	985	-32.221%
2025-09-05	324.8100	324.8100	324.8100	324.8100	-0.633%	2	986	-34.355%
2025-09-04	330.5000	330.5000	326.8800	326.8800	-0.789%	2	984	-34.771%
2025-08-26	329.7600	329.7700	329.2000	329.4800	+2.006%	10	978	-35.286%
2025-08-25	325.5600	325.5600	323.0000	323.0000	-0.438%	2	973	-33.988%
2025-08-22	348.7000	348.7000	324.4200	324.4200	-5.472%	5	972	-34.277%
2025-08-21	340.8100	343.2000	340.8100	343.2000	+4.868%	4	967	-37.873%
2025-08-14	327.2100	327.2700	327.2000	327.2700	-0.743%	4	964	-34.849%
2025-08-13	329.7200	329.7200	329.7200	329.7200	-2.435%	1	962	-35.333%
2025-08-11	338.1200	338.1200	337.9500	337.9500	+0.309%	2	906	-36.908%
2025-08-08	336.9100	336.9100	336.9100	336.9100	-4.458%	1	905	-36.713%
2025-08-07	352.6300	352.6300	352.6300	352.6300	+2.345%	2	905	-39.534%
2025-08-06	348.2900	348.3100	344.5500	344.5500	-2.410%	183	905	-38.116%
2025-08-04	356.6000	356.6000	353.0600	353.0600	-5.531%	5	814	-39.608%
2025-08-01	373.2700	373.7300	373.2700	373.7300	+10.722%	2	811	-42.948%
2025-07-30	337.5400	337.5400	337.5400	337.5400	+1.571%	1	809	-36.831%
2025-07-29	332.3400	332.3400	332.3200	332.3200	-0.231%	7	809	-35.839%
2025-07-25	333.5500	333.5500	333.0900	333.0900	-5.466%	25	809	-35.987%
2025-07-22	352.3500	352.3500	352.3500	352.3500	+0.732%	1	834	-39.486%
2025-07-21	349.7900	349.7900	349.7900	349.7900	-6.150%	3	833	-39.043%
2025-07-16	372.7100	372.7100	372.7100	372.7100	+5.847%	1	830	-42.792%
2025-07-15	351.8800	352.1200	351.8800	352.1200	-1.941%	2	830	-39.447%
2025-07-14	359.0900	359.0900	359.0900	359.0900	+1.725%	3	829	-40.622%
2025-07-11	353.0000	353.0000	353.0000	353.0000	+1.545%	5	826	-39.598%
2025-07-10	353.0600	353.0600	347.6300	347.6300	-7.033%	26	821	-38.665%
2025-07-02	373.9300	373.9300	373.9300	373.9300	-4.108%	2	824	-42.979%
2025-06-26	389.9500	389.9500	389.9500	389.9500	+0.226%	1	822	-45.321%
2025-06-24	390.7800	390.7800	389.0700	389.0700	-7.648%	3	821	-45.198%
2025-06-23	421.2900	421.2900	421.2900	421.2900	+2.754%	1	818	-49.389%
2025-06-20	410.0000	410.0000	410.0000	410.0000	+0.720%	32	818	-47.995%
2025-06-18	406.6300	407.4200	406.6300	407.0700	-2.615%	6	797	-47.621%
2025-06-13	418.5000	418.5000	418.0000	418.0000	+7.405%	4	797	-48.990%
2025-06-11	389.1800	389.1800	389.1800	389.1800	-1.436%	2	795	-45.213%
2025-06-09	395.7900	397.2100	394.8500	394.8500	-7.829%	7	793	-46.000%
2025-06-02	428.3900	428.3900	428.3900	428.3900	+0.283%	1	786	-50.228%
2025-05-27	430.2000	430.2000	427.1800	427.1800	-0.667%	2	755	-50.087%
2025-05-22	430.0500	430.0500	430.0500	430.0500	+5.067%	1	754	-50.420%
2025-05-19	409.3100	409.3100	409.3100	409.3100	-2.436%	4	754	-47.907%
2025-05-15	419.5300	419.5300	419.5300	419.5300	-7.169%	1	758	-49.176%
2025-05-12	452.2500	452.2500	451.9300	451.9300	-13.257%	2	758	-52.820%
2025-05-08	521.0000	521.0000	521.0000	521.0000	+3.066%	1	758	-59.075%
2025-05-05	513.0000	513.0000	505.5000	505.5000	-5.349%	55	758	-57.820%
2025-04-29	534.0700	534.0700	534.0700	534.0700	-2.746%	40	758	-60.076%
2025-04-24	557.4600	557.4600	549.1500	549.1500	-4.916%	2	758	-61.173%
2025-04-23	577.5400	577.5400	577.5400	577.5400	-7.225%	1	758	-63.081%
2025-04-17	617.0700	623.3300	611.4000	622.5200	+2.949%	32	771	-65.749%
2025-04-16	608.5500	608.9500	600.2400	604.6900	+1.668%	62	771	-64.739%
2025-04-11	594.7700	594.7700	594.7700	594.7700	+2.476%	2	771	-64.151%
2025-04-09	580.4000	580.4000	580.4000	580.4000	-15.406%	1	772	-63.263%
2025-04-08	640.0000	686.1000	640.0000	686.1000	+3.860%	2	773	-68.923%
2025-04-04	600.8000	660.6000	600.8000	660.6000	+15.706%	32	772	-67.723%
2025-04-03	550.3800	572.6200	549.3100	570.9300	+22.620%	4	772	-62.654%
2025-04-02	465.3500	465.6100	465.3500	465.6100	-4.422%	2	772	-54.206%
2025-03-28	487.1900	487.1900	487.1500	487.1500	+14.861%	4	773	-56.231%
2025-03-25	423.8800	424.1200	423.8800	424.1200	-11.715%	30	773	-49.726%
2025-03-12	483.6000	483.6000	480.4000	480.4000	-4.613%	50	773	-55.616%
2025-03-11	517.5100	517.5100	503.6300	503.6300	+0.791%	2	773	-57.663%
2025-03-10	499.5600	499.6800	499.5600	499.6800	+5.196%	2	774	-57.329%
2025-03-07	475.0000	475.0000	475.0000	475.0000	+8.646%	20	774	-55.112%
2025-03-03	437.2000	437.2000	437.2000	437.2000	+3.644%	3	774	-51.231%
2025-02-28	421.8300	421.8300	421.8300	421.8300	+7.445%	2	771	-49.454%
2025-02-26	395.5000	395.5000	392.6000	392.6000	+8.193%	4	420	-45.690%
2025-02-20	362.8700	362.8700	362.8700	362.8700	+2.378%	1	420	-41.241%
2025-02-14	354.9200	354.9200	354.4400	354.4400	-1.105%	4	417	-39.843%
2025-02-12	372.8200	372.8200	358.4000	358.4000	-2.904%	2	417	-40.508%
2025-01-30	369.1200	369.1200	369.1200	369.1200	-0.926%	1	417	-42.236%
2025-01-29	373.1700	373.1700	372.5700	372.5700	-3.279%	2	416	-42.770%
2025-01-27	388.0900	388.0900	385.2000	385.2000	+9.491%	2	414	-44.647%
2025-01-23	353.7900	353.7900	351.8100	351.8100	-3.160%	3	414	-39.393%
2025-01-21	363.2900	363.2900	363.2900	363.2900	-2.433%	1	415	-41.309%
2025-01-17	371.6500	372.3500	371.6500	372.3500	-1.677%	4	414	-42.737%
2025-01-16	380.6000	380.6000	378.7000	378.7000	-5.817%	2	414	-43.697%
2025-01-10	402.0900	402.0900	402.0900	402.0900	+13.936%	2	414	-46.972%
2024-12-16	352.9100	352.9100	352.9100	352.9100	-1.784%	1	414	-39.582%
2024-12-12	363.0200	363.0200	359.0000	359.3200	+0.006%	3	415	-40.660%
2024-11-13	359.4000	359.4000	359.3000	359.3000	-1.857%	20	413	-40.657%
2024-11-07	366.0000	366.3000	366.0000	366.1000	-10.990%	12	0	-41.759%
2024-11-05	412.2000	412.2000	411.3000	411.3000	-6.880%	4	0	-48.159%
2024-11-04	441.6900	441.6900	441.6900	441.6900	+1.878%	2	0	-51.726%
2024-10-31	433.5500	433.5500	433.5500	433.5500	+0.002%	8	0	-50.820%
2024-10-25	433.5400	433.5400	433.5400	433.5400	-5.341%	2	0	-50.819%
2024-10-09	458.0000	458.0000	458.0000	458.0000	-3.273%	2	0	-53.445%
2024-10-08	473.5000	473.5000	473.5000	473.5000	-1.967%	2	0	-54.969%
2024-10-07	483.0000	483.0000	483.0000	483.0000	-3.558%	2	0	-55.855%
2024-09-30	500.8200	500.8200	500.8200	500.8200	+2.208%	2	0	-57.426%
2024-09-26	490.0000	490.0000	490.0000	490.0000	-1.110%	20	0	-56.486%
2024-09-25	494.3000	498.1500	493.5600	495.5000	-0.302%	128	0	-56.969%
2024-09-23	497.0000	497.0000	497.0000	497.0000	-0.818%	2	0	-57.099%
2024-09-20	510.0000	510.0000	501.1000	501.1000	+2.809%	80	0	-57.450%
2024-09-19	487.4100	487.4100	487.4100	487.4100	-6.321%	2	0	-56.254%
2024-09-17	520.3000	520.3000	520.3000	520.3000	-0.933%	2	0	-59.020%
2024-09-13	525.2000	525.2000	525.2000	525.2000	-5.692%	2	0	-59.402%
2024-09-11	558.0000	558.1000	556.9000	556.9000	+0.895%	40	0	-61.713%
2024-09-05	557.1000	557.5000	551.9600	551.9600	+2.298%	70	0	-61.370%
2024-09-04	541.0000	541.0000	538.0000	539.5600	+8.345%	82	0	-60.483%
2024-08-27	498.0000	498.0000	498.0000	498.0000	+0.606%	2	0	-57.185%
2024-08-22	500.0000	500.0000	495.0000	495.0000	+3.926%	94	0	-56.925%
2024-08-19	500.0000	500.0000	476.3000	476.3000	-4.740%	20	0	-55.234%
2024-08-15	525.0000	525.0000	500.0000	500.0000	-7.580%	150	0	-57.356%
2024-08-14	541.0100	541.0100	541.0100	541.0100	+16.346%	4	0	-60.589%
2024-07-15	465.0000	465.0000	465.0000	465.0000	+1.684%	20	0	-54.146%
2024-07-12	457.4000	457.4000	457.3000	457.3000	-3.726%	20	0	-53.374%
2024-07-11	458.0000	475.0000	458.0000	475.0000	+3.712%	18	0	-55.112%
2024-07-10	458.0000	458.0000	458.0000	458.0000	-0.521%	72	0	-53.445%
2024-07-09	460.1000	460.4000	460.1000	460.4000	-1.202%	20	0	-53.688%
2024-07-05	466.0000	466.0000	466.0000	466.0000	+0.306%	50	0	-54.245%
2024-07-03	464.5200	464.5800	464.5200	464.5800	-0.090%	4	0	-54.105%
2024-07-02	465.0000	465.0000	465.0000	465.0000	0.000%	4	0	-54.146%
2024-07-01	465.0000	465.0000	465.0000	465.0000	-2.105%	4	0	-54.146%
2024-06-17	475.0000	475.0000	475.0000	475.0000	-17.025%	20	0	-55.112%
2024-05-03	572.4600	572.4600	572.4600	572.4600	0.000%	4	0	-62.754%

.dark-mode .PZD6RF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PZD6RF{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20281215P5500SPX Dec 15 2028 5500.00 Put (SPX281215P05500000)option OPRA

SPX20281215P5500
SPX Dec 15 2028 5500.00 Put (SPX281215P05500000)
option OPRA